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

ARCADIANDAWGS BASEBALL BUMMERDisastrous fifth sends team tumbling, 15-4 loss clouds Senior NightPAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,270 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............21 INDEX DCHS CLASS OF 2018 Celebrating ‘Neath Arabian MoonsSaturdays prom at Turner Center, lifetime memories under a canopy of colors. PG 12 $100K LOST IN FRAUD Scammer targets First State Bank of ArcadiaJeffrey Bruno Mays girlfriend swindled him, police not so sure, out on bail. PG 7 OCTAGON WILDLIFE SANCTUARY Day-tripping with West Elementary studentsLife skills tested, they are amazing, a happy group of kids. PG 3 Thursday, May 3, 2018 24 pages / 75 centsWith a big ear-to-ear smile, DeSoto County softball coach Mike Jeter said, Three is the best number.Ž I agree, since Babe Ruth is my favorite baseball player and he wore number 3. Also, I stayed a little longer at General Motors before retiring so I could end up with 33.3 years of service. Im pretty sure neither of those number threes were on Jeters mind after the Bulldogs beat Lemon Bay in the district championship. He may have been thinking about his three wonderful children, but it was more likely his thoughts were on the third straight 5A District 12 championship that the Bulldogs had wrapped up moments earlier. The similarity in the three championships is surprising. In all three games, for instance, Bulldogs win championship, three is the best numberBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTO BY STEVE KNAPPThe 2018 DeSoto County Bulldogs celebrate their 5A District 12 championship after a huge 13-3 win over Lemon Bay.BULLDOGS | 2For St. Edmund the Martyr Episcopal Church in Arcadia, 2018 marks its 125th anniversary. In 1893, St. Edmund “rst opened its doors to the people of Arcadia, offering hospitality, knowledge of faith and a stronger relationship with God, according to the church website, www.episcopalarcadia”.com/. The church has stood on the same land for the last 125 years, and even damage from hurricanes could not slow the congregation down „ after Hurricane Charley, St. Edmunds helped the surrounding community by providing food and supplies. Before a physical church was even built, legend has it the land on which St. Edmunds sits held the “rst religious service in all of Florida. The original church building was built on the site in 1897; it is now used as parish hall,Ž St. Edmunds Deacon Robert Vaughn said. The mission of St. Edmund, Martyr & King was formed in 1893.Ž To celebrate, the church has already begun planning a special gathering in November, the actual anniversary month. We are planning a church service of“ciated by our bishop (Bishop Dabney Smith of the Episcopal Diocese of Southwest Florida), former parishioners and clergy, current parishioners and guests on Saturday, Nov. 17. There will also be a reception or luncheon of some sort. Perhaps a dinner the evening before. Everything is only in the planning stage,Ž said Vaughn. Since last November, a committee made up of church leaders and active members from the community has been coming up with ideas for festivities and ways to raise money for this years party, with possibilities including raf”es and pancake dinners. The church is also working on writing a comprehensive history, a collaboration with the DeSoto Historical Society and a local library display to raise awareness Honor Our Past, Celebrate Our Present, Anticipate Our Future:St. Edmunds recognizes 125 years in ArcadiaBy KAYLA GLEASONSTAFF WRITER ST. EDMUND THE MARTYR EPISCOPAL CHURCHWHERE: 327 W. Hickory Street, Arcadia WEBSITE: http://www. episcopalarcadiafl.com/ PHONE: 863-494-0485 EMAIL: stedmundsarcadia@yahoo.com SERVICES: Sunday Eucharist: Sunday 8 a.m. and 10 a.m., Spanish Mass: Sunday 6 p.m. SUN PHOTO BY KAYLA GLEASONSt. Edmunds Episcopal Church has been a staple of the Arcadia community for 125 years. PHOTO PROVIDED BY ST. EDMUNDSThe Rev. Robert Vaughn has been deacon at St. Edmunds since 2001.ARCADIA | 2 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=720281

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 Hannah England beat Logan Johnson. The “rst two championships were by the score of 5-3, with the Bulldogs taking a lead, scoring three runs and then watching the Mantas come back to tie before the Bulldogs wrapped it up in the sixth inning for the win. This go-round the Bulldogs again scored three times to take a 3-2 lead after one inning. But that is where the similarities ended. There was no Manta comeback and the Bulldogs did not have to rally to win the game in the sixth inning. In fact, there was no sixth inning, as the Bulldogs blew the game open with nine runs in the fourth inning on their way to a mercy-rule 13-3 win. In the fourth, DeSoto County sent up 13 hitters and the “rst out wasnt made until the eighth hitter. The Bulldogs put up seven singles, a double and were aided by three walks. The bottom part of the batting order has been hitting the ball really well lately„and that is where the big rally started. Breanna Tew had a pair of singles in the inning and scored twice and knocked in two. Allison Bordner had a base hit and a free pass batting right behind Tew. Then came the lead-off hitter in the lineup, Dekoda Johnson, and she knocked in three runs with a double and single. With the score at 12-2, all the Bulldogs needed to do was shut out the Mantas in the top of the “fth to end the game early. However, Bailey Grossenbacher hit a home run off England to bring it back to a nine-run game. It was Grossenbacher two weeks earlier who had hit a three-run, walkoff homer with two outs and a 1-2 count on her to end the Bulldogs seven-game winning streak over the Mantas. Over the past 12 games the Bulldogs have won eight, while Lemon Bay had outscored them 75-74, so they were used to close games. In the bottom of the “fth, it was England who went deep off of Grossenbacher to end the game. England said, Thats what you call payback.Ž England and Johnson each drove in three runs, while England and her batterymate Alyssa Hairston both had three hits. The Bulldogs had two base-running mistakes, but played good defense and were helped along with two pitchers best friend.Ž Johnson made a nice 6-3 double-play to end the second inning with two runners on. First baseman Malyssa Jeter made a diving catch on a failed bunt attempt and “red back to “rst to double off the runner who had singled to start the inning. The two teams could lock horns again. Based on the thrilling games in the past, you dont want to miss it. If the Bulldogs beat them again, it will be the third time this season. And as coach Jeter said: Three is the best number.ŽBULLDOGSFROM PAGE 1 Hannah England kisses her mom, Christine, who keeps stats for the team. It was Englands homer that ended the game in the 13-3 win over Lemon Bay.ARCADIAN PHOTOS BY STEVE KNAPPThe traditional photo has the same coaches and administrators in the same order for the past three years: Je Golden, Tom Lipe, Jarrett Zolkos, Mike Jeter and Keith Wallace. Tom Lipe (left) and Mike Jeter ank their daughters Malyssa Jeter (second from left) and Shea Lipe after having the rare distinction of coaching the girls and their teammates to three straight district championships. for the anniversary. We had wanted to do even more,Ž Pat Moore, interim treasurer of St. Edmunds, said, adding, some things didnt work out so were just doing what we can.Ž Moore is also leader of the events subcommittee and in charge of planning and budgeting prospective events. This subcommittee is one of many to ensure no stone is left unturned. There are groups for everything from event “nancing to communications and invitations to special liturgy. There is something for everyone interested in helping out. Outside of working on the anniversary party, St. Edmunds is also very active in community outreach and has helped start a variety of projects around DeSoto County. In the 1990s, the congregation led the effort to start the DeSoto/Arcadia Habitat for Humanity. In 2013, we led the effort to address local homeless issues that eventually resulted in the formation of DeSoto Cares Homeless Services,Ž said Vaughn. The church also annually awards three $1,000 scholarships to local high school seniors. St. Edmund values outreach ministry in our community,Ž he said. The church is small and close knit, with attendance ranging anywhere from 10 to 35 in the warmer months. They encourage DeSoto residents to come and see what they are all about. Everyone is always welcome here,Ž said Moore. For more information on this years events and how to get involved, visit www.episcopalarcadia”.com/ or email stedmundsarcadia@yahoo.com.Email: kgleason@sun-herald.comARCADIAFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONAfter the congregation outgrew the original sanctuary, construction on the current building began in 1930. 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 ..........................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600 Graphic Artist / Page Designer ..........Kyle Gallimore .......................................941-206-1128SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service863-494-2434cshirley@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 Jackie Bierman jbierman@sun-herald.com Kyle Gallimore kgallimore@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: 863-494-5208, cshirley@sun-herald.com Sierra Civin: 941-206-1025, legals@sun-herald.com 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, May 3, 2018 www.sunnewspapers.net Page 3 | Arcadian On a Saturday morning about 40 students from West Elementary Schools Exceptional Student Education Independent Not Dependent, or ESEIND, classes arrived at the Octagon Wildlife Sanctuary in Punta Gorda. Filled with excitement, the children were eager to get started. There were four classes in attendance this morning: Mrs. Hagermans, which is a class for autistic children, Miss Curtis teaches the medium functional IND (intellectually disabled) students, Mrs. Cassidy the Profound Intellectually Disabled teacher, and Mrs. De La Torre, who teaches Higher Functioning Intellectually Disabled students. The goal of the ESEIND program is to prepare these kids to go out into society and function independently. They are taught the regular curriculum, but additionally social, cooking and functional skills. There are 45 students enrolled in the program from West Elementary The kids are treated to three “eld trips per year and, according to Joyce De La Torre, these trips are not only educational but they help the children practice the social skills they have been taught in the classroom. They [trips] are a great way to teach the children how to be accepted in society.Ž She went on to say, These kids are proud of themselves, and they are their own best cheerleaders. If we make these students dependent on society, they may end up in institutions. We want these young people to be able to live independently; they will need our support, but they can still take care of themselves.Ž Joyce added: Im very proud to be a teacher for these kids, they are amazing.Ž The Octagon Wildlife Sanctuary was founded some 40 years ago when two bears from the Gentle BenŽ series A trip with my friends to the Octagon Wildlife SanctuaryBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT ARCADIAN PHOTOS BY JIMMY PETERSThe Octagons rare, white Bengal tiger. Miss Curtiss entire class poses for a photo. Happy faces at the Octagon Wildlife Sanctuary.TRIP | 17 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=54533467 2 0 1 8 0 5 0 3 a s 0 3 p d f 1 0 2 M a y 1 8 1 8 : 5 3 : 3 6

PAGE 4

The Sun / Thursday, May 3, 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 Internet sales tax: Whats the issue?For years, lawsuits have challenged the de facto exemption allowed to internet vendors on collecting state sales taxes. The issue is back before the United States Supreme Court. A 1992 decision by the court allowed on-line vendors to ignore state laws regarding sales taxes for sales made in states which impose them. A major issue raised was the difficulty in determining which states charged how much. That argument doesnt hold water in 2018 „ 26 years after that decision „ when computer software can compute sales taxes in every jurisdiction in America in a matter of seconds, or milliseconds. Florida imposes a 6 percent tax on most retail sales; counties can add local levies to that amounth. Charlotte County adds a penny. Under Floridas Sales and Use Tax law, retailers are required to collect sales taxes; when out-of-state vendors refuse to collect sales taxes, taxpayers are required to pay what is called a use tax. Few taxpayers are aware of that requirement, and fewer still comply with it. Under the Use Tax provision, if you purchase a $1,000 computer or a $10 book, you are required to send the state $60 (plus local option taxes) for the computer, or 60 cents for the book. When is the last time you, or anyone you know, did so? Florida retailers are required to collect the tax, so savvy purchasers can avoid the tax by making their purchases over the Internet. Sixty cents savings on a book isnt much of an incentive; $60 savings on a computer is appealing. Local brick-and-mortar retailers are at a disadvantage. In addition to investing in local real estate and salaries, they are required to charge an extra 6 percent (or more) than their on-line competitors. To add insult to injury, some consumer advisors recommend going to a local store to try out different pieces of merchandise, then going home and ordering your choice at a tax-free discount from an Internet competitor. The idea in requiring collection of sales taxes on purchases made from within a state is not a complex concept; it puts all vendors selling products to a states consumers „ whether on-line or brick-and-mortar „ on an equal footing. What could be simpler than that? No more sitting outsideTo the Editor I am a 30-year resident of Hidden Acres. You ask how I think phosphate mining will affect me. For all these years the threat has loomed over us. At my age, I will probably not see the devastation “rst hand. The “rst thing to go will be the well, as the mining sucks the water up. The polluted dust will be everywhere, AC a must at all times. No more sitting outside. The rumble noise will be a constant irritant. The creek will just die; if we are lucky, it will dry up„the alternative is total poisoning when it ”oods any land the ”ooding touches ... and it will ”ood. The birds will be gone, the bees and insects gone. Without them, the plants will go next. Pine Level, which is a particularly pretty area, will be a moonscape. After reclamation, it will never ever be the same. Ive been to Mulberry via (CR) 663 to (SR) 37; I have seen the strange landscape there. I “rst saw the moonscape up near 14 years ago when my job had me traveling the state. What a shock! The childrens lives will be the worst, the cancer, the shortened lifespans, the breathing problems. I have told people I will probably never set foot into the bribery arena; I feel strongly that the people are being sold out. Candace Lawless ArcadiaFifty shades of gray hair, what to do about feeling oldThe old gray mare, she aint what she used to be,Ž we sang as a fun song for kids, many years ago. Somehow, its not nearly as much fun when youre getting older and are relating to what this songs about more every day. Can I get an amen?Ž Or at least an oh me!?Ž I guess Im writing this because I fell victim to another birthday recently. I aint saying how old, but its one less than the title of a Beatles song. One minute Im feeling my oats, then Im sowing wild oats, and now suddenly I might have to start eating them for “ber. Getting old aint for sissies, as the saying goes. I guess you realize youre easing into those golden years when you take more photos of the food you eat at a restaurant than you do of your kids and grandkids. And instead of talking about your bucket list, the conversations seems to always “nd its way back to medications, insurance, doctors, aches, and regularity. Somebody hit the rewind button, please! Most of us think weve still got it,Ž as far as still being able to do what we used to do. That is, until reality knocks us back down every time we try. For example, I can decide to walk from the TV room to the kitchen, and suddenly I realize that my mind is still halfway across the room while my body is still struggling to get up out of my easy chair. Please dont tell me Im alone in this, yall. Sometimes I get the notion that my mirrors are broke. All of them. Not cracked, but just not functioning correctly, and I wish I could “nd a mirror repairman to come over and tweak them back into believability. No way thats me. Everybody elses re”ection looks “ne, except for mine. Im reaching the point where I pretty much ignore them, unless Im shaving or brushing what hair I have left. And very soon the full-length mirror facing my shower door will “nd its way to the dump. Its somehow turned itself into one of those funhouse mirrors, and I aint having that! The popular TV shows of the day are either about singing competitions or reality shows. I ran across a reality show the other night called Naked and Afraid.Ž Thats me, between the time I shower and snatch on some PJs, so why would I watch something named that, for Petes sake? To ease my mind, the TV remote takes me away from such as that, to a calmer place I can relate to more. The channel is all old programs from my childhood and young adulthood, so Im happy watching my reruns of Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must b e 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 mon th. The Letters to the Editor section is intended as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. The Arcadian takes no responsibility for the content of these letters. Please send or bring correspondence to the Arcadian 108 S. Polk Ave., Arcadia FL 34266, or fax to 863-494-3533. Readers with access to the internet may e-mail Letters to the Editor to cg arrett@sun-herald.com or arcadian.editor@gmail.com.OUR VIEW LETTERS TO THE EDITOR GRITS & PIECES LETTER SUBMISSION POLICY DeSotoViewpoint Luke Wilson troubador55@embarqmail.comGRITS & PIECES | 17

PAGE 5

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 5 | Arcadian Arcadian Keith Keene has announced his retirement after nearly 30 years in public health. The DeSoto County High School grad is a sitting Arcadia city councilman and former mayor, has been a member of commissions, advisory councils and is a huge booster of the citys business community. He married Cindy Dow in 1977. They have two sons and four granddaughters. Mr. Keene shared thoughts on his career, plans and advice for the next generation. Question : Tell us about your career. What has been your role? Keene: In 1989, I found myself when I was offered an Environmental Health Specialist position with the Charlotte County Health Department. It wasnt clear to me exactly what the position entailed, but I soon found myself inspecting septic-system installations. Over the next 11 years, I worked many different positions, eventually becoming a supervisor. In 2001, I transferred to DeSoto County Health Department as the petroleum storage tank inspector. I also served on the county development review committee representing the health department. In early 2011, I became interim EH [Environmental Health] Administrator in Charlotte County while keeping the same responsibilities in DeSoto. In November 2011, I headed up to Tallahassee to serve as the Interim Division Director of Environmental Health during the legislative session. It was an intense workplace. I tell you it was like drinking from a “rehose every day. Additionally, for the last “ve years, I have served as EH Administrator of DeSoto and Highlands counties. Question : How have things changed? Keene : In the early days, all our inspection activity was recorded on paper. The only computer was reserved for administration and “nance. We had to write our correspondence long hand and have it typed by a secretary. The “eld staff all carried two-way radios. Many drove their personal vehicles to conduct inspections. Staff now have desktop computers, tablets to collect their inspections in the “eld, and cellular phones. Question : Any good stories from your time in public health? Keene : So many stories so little space, so I will share one. Some years ago, I received a call that a raccoon had bitten a child. I learned that the childs father raised pheasant and had trapped the raccoon, as it was killing his birds. I explained that I would need to send the raccoon to the lab for testing, but would need someone to euthanize the animal. The father told me, no problem, he would take care of it. When I arrived at their home, two little boys ran from behind the house, one holding up his bandaged “nger like it was a trophy. His brother said, I told him not to stick his “nger in the cage. Then the father walked up and introduced himself. I asked about the carcass, and he said let me pull him out. I was momentarily confused, until the father picked up a rope off the ground and began to pull a cage out of a nearby pond. In the cage was the drowned raccoon. Thankfully, the test was negative for rabies.Ž Question: Advice for the next generation following in your footsteps? Keene: My motto is to Educate rather than Regulate. It is much more productive to educate a regulated entity to the bene“ts of complying with regulations. Once explained, they usually have an ah-ha moment. Newcomers should learn the rules, know their jurisdictional responsibility, and apply with a strong dose of Common Sense. They should keep their supervisor informed and always bring solutions when presenting a problem. For those future supervisors, dont let your direct reports put their monkey on your back. The monkeys are so dif“cult to remove. Take advantage of working for the department to continue your education. The opportunities to attend trainings and leadership development are endless. Never be afraid to take on a challenge. Always seek clarity.Ž Question : You are civic-minded. Why? Keene: I have always had a love for the community where I grew up. Some of my mentors may have planted the seed of encouragement to get involved in public service. Through my work in Environmental Health, I was introduced to the Built Environment. If we expect citizens to practice healthy lifestyles, we should ensure they have lighted areas, sidewalks, bike paths and safe places to be active. It is my desire to make our community a better place to work, live and play. We are making strides, but have a long way to go. We must continue to “nd ways to stimulate economic growth, preserve our historic character, revitalize our neighborhoods, and create partnerships to ensure Arcadia is appealing and prosperous.Ž Question : What will you do now? Keene: I plan to work on all those un“nished personal projects that have accumulated over the last 29 years. It may take that long to do so. I will spend time with my family and do some traveling. I hope to do some “shing and gol“ng. Reading and perhaps writing. I plan to spend some time at my cabin in the mountains of Georgia too. I will continue to be involved in the community. I am serving on the city council and may run for election in November.ŽMeet Keith Keene, whats next in a civic-minded careerBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDKeith Keene receives proclamations from DeSoto County in a surprise event. It doesnt take a pirate to hunt for treasure in the 21st century „ a couple small boats, shovels and metal detectors can go a long way. But, the modern-day treasure hunt isnt as glamorous as the Discovery Channel or the movies make it seem. Often knee-deep in mud, Southwest Floridian Mike Gattuso and a ragtag group made up of family members, former repo workers and a bounty hunter, search for treasure on Sunday mornings. More often than not, however, their big scoreŽ is a beer can. Their mission: “nding the treasure of Jose Gaspar in the Peace River. The treasure is said to be worth $30 million. This is treasure hunting,Ž said Gattuso, we have to “nd something.Ž According to legend, Jose Gaspar settled along the southwest coast of Florida around 1783 and turned to piracy aboard his ship, the Floriblanca. Gaspar established his base on Gasparilla Island and became the scourge of the Gulf of Mexico and the Spanish Main.Ž The myth tells that Gaspar plundered dozens of ships, collecting treasure along the way. Gaspar died between 1821 and 1822, according to the tale, soon after Spain transferred control of the Florida Territory to the United States. He retired after almost 40 years of piracy, dividing the treasure between him and his crew at his base on Gasparilla Island. Supposedly, a battle was held between a British merchant ship and the Floriblanca. The supposed merchant ship raised an American ”ag, revealing that it was the U.S. Navy schooner USS Enterprise, which was on the hunt for pirates. In the battle that followed, Gaspars ship was hit by multiple cannonballs. Instead of surrendering, Gaspar is said to have wrapped an anchor chain around his waist and leapt from the bow of his ship. The legend tells that most of his surviving crew were captured and hanged, however a few escaped. Some versions say that one of these survivors was John (Juan) Gomez, who would tell the tale of Jose Gaspar to future generations. As the ship sank, Gomez grabbed Gaspars seven maps and ”ed along the Peace River, according to Gattuso. As he ”ees,Ž said Gattuso, the story says he paid $300,000 as hush money to Lady Boggess. We located the Boggess family who are now married into the Collins family. Their af“liation, is part of the pirate tale that supposedly Juan Local adventurers aim to strike it richBy DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DANIEL SUTPHINTreasure hunters Stacie Hunt and Mike Gattuso point out a docking location on a small land mass in Peace River.TREASURE | 19 PUBLIC NOTICE TO CITY OF ARCADIA WATER CUSTOMERS On Monday, May 7, 2018, the City of Arcadia Water Treatment Plant will switch from Chloramines to Free Chlorine Disinfection. This change is a routine main tenance to optimize water quality in the distribution system. The City of Arcadia Water Treatment Plant will switch back to chloramines on May 21, 2018. Users of kidney dialysis machines and owners of aquatic life are urged to contact their respective indus tries for more information about water testing and treatment that may be appropriate for Chloramines rather than Free Chlorine. For more information, please contact City of Arcadia Water Treatment Plant 863-494-1626 or A. J. Berndt 863-558-2091. adno=720370

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, May 3, 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€ 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. FRIDAY€ Modern Woodmen Chapter 16497 meet on May4 at DeSoto Cares, S. Orange Avenue., to pack dittyŽ bags. Items of personal hygiene, socks, etc. will be welcomed to add to these bags for our homeless community. This is the only get-together for May. € Arcadia Main Street hosts a special event in downtown Arcadia each First Friday from 6p.m.-9p.m. from September through May. Downtown shops and restaurants will also be open. For vendor applications or more information, visit www. arcadiamainstreet.com. For information, call 494-2020 or email arcadiamainstreet@yahoo.com. € 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€ Boaters Get-Together meets at 1p.m. on the first Saturday of every month at Nav-A-Gator Grill, 9700 S.W. Riverview Circle (off Kings Hwy/C.R. 769). For more information, call 941-627-3474. € DeSoto County Library childrens movies are offered at 10:30a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. SUNDAY€ 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! € 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 € 4-H county council, leaders and volunteers meet at 6p.m. the first Monday of each month at the DeSoto County Turner Center extension office. € The Arcadia Garden Club meets at noon on the first Monday of each month Oct. through June at its office, 1005 W. Magnolia St. Bring a covered dish to share. € 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. € 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€ DeSoto County Commission Board meets at 9a.m. at the County Administration building, Room 103, 201 E. Oak St., Arcadia. € DeSoto County School Board meets at 5:30p.m. at the School Board meeting room of the DeSoto County School District, 530 La Solona Ave., Arcadia. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9a.m.-1p.m., Movie Day 9:30-11:30a.m., Lunch CALENDAR | 22adno=720371 1 P0003300 $129712.60 00580-000 ALLIED RECYCLING INC 2 P0003700 $62519.08 00690-000 CROWN BUILDING PRODUCTS F 3 P0005400 $2023.47 01008-001 ARCADIA CHEVROLET BUICK I 4 P0006200 $2026.97 01122-000 ARCADIA FOOD SPOT INC 5 P0011400 $908.71 02530-000 BISHOP CITRUS INC 6 P0014800 $5587.70 04090-000 C & H CONCRETE CONSTRUCTI 7 P0018100 $221.10 04774-000 CENTRAL FIRE & SAFETY EQ 8 P0021200 $5353.67 05140-000 DREAMING FARM INC 9 P0023000 $2071.18 05470-001 GHC CONSTRUCTION INC 10 P0025100 $1455.65 05810-000 COOPER LAND & TIMBER INC 11 P0029000 $5698.14 07067-000 DESOTO EXCAVATING 12 P0031100 $520.81 07378-000 DIRTWERKS INC 13 P0034100 $1773.96 08315-000 ECOTECH ENVIRONMENTAL LLC 14 P0038200 $3682.78 08975-000 FLINT ROBERT J 15 P0041100 $26.30 09625-000 GARNER GROVES & CATTLE CO 16 P0044000 $8127.69 10395-000 WHITEHALL DONUTS LLC 17 P0047600 $1919.15 11515-000 HICKMAN GARY 18 P0049300 $853.20 12130-000 HORIZON COACH LLC 19 P0054600 $2905.18 13800-000 KILLMON ROBERT L 20 P0056200 $777.68 14142-050 LA MICHOACANA OF ARCADIA 21 P0056300 $1402.02 14143-000 LA PLACITA MEXICANA 22 P0061400 $802.05 15060-000 MACKINNON EQUIPMENT & SER 23 P0062200 $975.05 15175-000 A & M CITRUS INC 24 P0067100 $6182.93 16955-000 NAVUM VALLEY FARMS INC 25 P0067300 $2118.93 16975-000 GISON EXPEDITIONS LLC 26 P0067400 $13490.48 16979-000 NEGLEY MARK A 27 P0072900 $798.42 18095-000 PEACE RIVER DEVELOPMENT C 28 P0073900 $1154.32 18300-000 JAYS MASONARY INC 29 P0077900 $6747.24 18996-050 RANSOM LORNA G 30 P0079800 $1117.66 19300-000 RODRIGUEZ JUAN S 31 P0083100 $1793.98 20165-001 SEVIGNY & ASSOCIATES 32 P0083300 $2026.97 20190-000 SHAWN EDWARDS COMPANY LLC 33 P0087200 $4177.10 21315-000 ST MICHAELS FARMS 34 P0088900 $49.92 22010-000 SUNCOAST PLASTERING & STU 35 P0092500 $408.94 22974-000 TRANSPOWER CONSTRUCTIONS 36 P0097000 $147.77 23705-000 WALKER SURVEYING & MAPPINGNOTICE OF UNPAID DELINQUENT TANGIBLE PERSONAL PROPERTY TAXESPUBLIC NOTICEAS PROVIDED BY SECTION 197.402, FLORIDA STATUTES, NOTICE IS HEREBY GIVEN THAT TANGIBLE PERSONAL PROPERTY TAXES ASSESSED FOR THE YEAR 2017 ARE NOW DELINQUENT AND DRAWING INTEREST OF 18% PER YEAR. IF THE DELINQUENT TAXES LISTED HEREIN ARE NOT PAID, THE TAX COLLECTOR WILL APPLY TO THE CIRCUIT COURT FOR AN ORDER DIRECTING LEVY UPON AND SEIZURE OF ALL PERSONAL PROPERTY OF THE TAXPAYER FOR UNPAID TAXES, PURSUANT TO SECTION 197.413, FLORIDA STATUTES. KATHRYN J. HILL, CFCTAX COLLECTOR DESOTO COUNTY PO BOX 729 ARCADIA, FL 34265 MAY 3, 2018

PAGE 7

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 7 | Arcadian An alleged fraudulent check scheme caused First State Bank of Arcadia to lose $100,000 and landed Jeffrey Bruno May, 62, in jail. According to the arrest report from the DeSoto County Sheriffs Of“ce, the bank reported that their customer May had deposited four checks, totaling $159,021.16, into his account. Normally the bank will not let customers access the funds from deposited checks until the checks clear, but May was allowed to complete two wire transfers of $50,000 each, and receive two certi“ed checks, each for $4,999, all before the checks had cleared. Within an hour, bank employees realized the checks May had deposited were fraudulent, DCSO reported, and they were able to get back the two certi“ed checks from May. However, the bank has not yet recovered the $100,000 from the wire transfer. When detectives questioned May, they told him he might have been scammed. He said he had gotten the checks from his girlfriend,Ž Janet Kate, who lived in South Carolina and whom he knew only through online communication. When detectives asked to see his phone so they could review Mays communications with the girlfriend, he initially refused, leading detectives to think he might be involved in the fraud rather than a victim of it. May ultimately allowed detectives to review the messages on his phone and soon discovered the girlfriend had allegedly told May the checks were not real, yet he took them to the bank anyway. May gave them additional checks he had received from the girlfriend that he suspected were fraudulent and had not tried to cash. May then allegedly said he had an account at SunTrust, too. He had tried to deposit some checks there and withdraw cash, but the bank was suspicious and prevented him from doing so, according to the report. He had allegedly deposited four checks, totaling $139,434.52, written by a woman on an account with a company credit union. May then tried to transfer some of the funds by wire, but SunTrust “rst contacted the credit union and learned the account on which the checks had been written was closed because the owner had her identity stolen. SunTrust refused to transfer money by wire and then said he could no longer have an account there. Detectives con“rmed the four checks May had deposited in First State were also written from the same void account at the same credit union. Because May allegedly knew some or all of the checks were fraudulent, he was arrested on April 25 on charges of fraud or swindle to obtain value of $50,000 or more, and grand theft of $100,000 or more. His bail was set at $20,000 and he was released on bond later that same day. His arraignment is scheduled for May 22.Local bank loses $100K in alleged fraudulent check scheme |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. MAYCharles Odis Grif“n Jr. was transferred to the Department of Corrections last week to serve an eight-year prison sentence. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Courts and DoC, on July 2, 2017, a victim called DCSO to report an armed robbery and carjacking on East Maple Street by four men, one of whom was armed with a handgun. The stolen car, a red Kia, was soon Griffin sentenced to 8 years in prison for robbery, resisting arrestspotted heading south U.S. Highway 17 and two deputies activated their lights and gave chase. The car sped up to over 100 miles per hour as it reached Charlotte County. The Kia struck a DCSO car and spun out into a ditch. The driver tried to reverse it, but it only sank deeper. As deputies brought him out of the car the driver began to struggle, and reached for his waist. In his pocket, deputies found a container with more than 38 grams of marijuana. They also found a bundle of cash, a wallet, two baseball caps, several washcloths and a .357 magnum handgun (with give live rounds), along with a black-and-white bandanna, just as described by the witness. The suspect was identi“ed as Charles Odis Grif“n Jr. of Lake Wales. Deputies learned Grif“ns drivers license had been revoked in 2015 after ”eeing to elude a police of“cer. He had also been previously convicted of felonies (burglary in 2009 and robbery in 2015). Grif“n was arrested on multiple charges including aggravated battery on an of“cer, ”eeing to elude police at high speed, possession of a weapon and ammunition by a convicted felon, possession of marijuana with intent to sell or deliver driving on a suspended license, possession of drug paraphernalia and resisting or obstructing an of“cer without violence. On April 4, Grif“n was adjudicated guilty and sentenced to state prison for eight years. He was delivered to the Department of Corrections on April 25 and his projected release date is July 2, 2025, with credit for nine months and four days already served. GRIFFINOn April 6, Nytavis Dejuan Brown, 20, was sentenced to “ve years in state prison on a charge of aggravated battery with a deadly weapon. The sentence culminated a case that began with a shooting at Oak Trails Apartments on July 11, 2016. According to records from the Arcadia Police Department, Clerk of Court and Department of Corrections, Brown and three other men approached 32-yearold Marquis Thompson in the apartment parking lot. Brown and Thompson exchanged words about an ongoing dispute between them. Thompson was concerned because he felt he was outnumbered. When Thompson said he was going to call some family members to make it a fair “ght, Brown lifted his shirt as if to display a gun, although Thompson did not see one. Brown then went to his car and Thompson got into his own vehicle. Brown approached Thompsons car with a gun and shot through the rear window; a bullet struck Thompsons thigh. Brown sent to prison 5 years for shootingThompson drove himself to DeSoto Memorial Hospital for treatment. Brown was arrested on charges of attempted second degree non-premeditated murder, aggravated battery causing bodily harm or disability, shooting into an occupied vehicle, and possession of a “rearm by a convicted felon or delinquent. All but the aggravated battery charge were dropped by the prosecutor and Brown pleaded no contest to the remaining charge. Brown was sentenced on April 6 to “ve years in state prison, with two years of probation to follow. He was transferred to the Department of Corrections on April 25 and his projected release date, with credit for time already served in the DeSoto County Jail, is April 6, 2022. BROWNThe Florida Highway Patrol reported a hit-and-run crash that resulted in the death of John Sniner, 26, of Arcadia. According to FHPs report, around 12:47 a.m. Friday, Jason Michael Hansel, 41, of Arcadia was driving a Ford F-150 pickup southbound on N.E. Cubitis Ave. Sniner was on the roadway in front of Hansel, either riding or walking with a motorized bicycle. The pickup struck Sniner and the bicycle, knocking the bike into the west grassy shoulder with Sniner landing on top of it. According to FHP, Hansel failed to stop, but continued driving south on Cubitis to the Back Street Bar, where he parked. He then ”ed the scene on foot. FHP reported he was later located by the DeSoto County Sheriffs Of“ce with the help of a K-9 unit. FHP said alcohol was a factor in the collision. Hansel was jailed on charges of negligent vehicular homicide with DUI causing the death of a person, and hit-and-run by failing to stay at the scene of a crash involving death of a person. He remains in jail on $200,000 bond. Johnathon Caylor, 25, of Arcadia died Saturday afternoon in a single-vehicle wreck on U.S. Highway 17 near S.W. Senate Street. According to FHP, Caylor was northbound in the inside lane on U.S. 17 in a 1999 Jeep Cherokee, when the vehicle traveled off the roadway and onto the west shoulder of the highway. The Jeep continued across the grass median. In an effort to get the Jeep back on the roadway, Caylor overcorrected, causing it to rotate clockwise. The front of the Jeep struck a curb on the west shoulder, overturned, and ended up in the ditch on the east side of U.S. 17, just north of Senate St. He was transported to DeSoto Memorial Hospital and died from injuries in the crash. FHP reported he was not wearing a seatbelt, and it was unknown whether alcohol played any part in the crash. FHP also reported a wreck around 7:39 p.m. Friday on State Road 66 at Merle Langford Road in Hardee County. According to FHP, Jose Jimenez Rodriguez, 37, of Zolfo Springs, was driving a Chevy S-10 pickup south FHP reports three fatal wrecks in the areaon Merle Langford Road just before State Road 66. A Dodge Ram, driven by Hugo Mojica-Palacios, 52, also of Zolfo Springs, was heading west on State Road 66 approaching the Merle Langford Road intersection when Rodriguez pulled out in front of him. The Dodge struck the left side of the Chevy and both vehicles traveled southwest, into the grassy shoulder on the south side of the highway. The right side of the Chevy struck a barbed wire fence. Both vehicles ended up in a pasture where they both caught “re and became engulfed in ”ames. Rodriguez was taken to Florida Hospital in Wauchula and died from injuries suffered in the wreck. Neither Mojica-Palacios nor his passenger suffered injury. Alcohol was said not to be an issue for Rodriguez, but results were pending as to Mojica-Palacios. No charges were pressed at the time but the investigation is ongoing.Credit card skimmer reportedThe Arcadia Police Department reported that on Saturday, a credit/ debit skimmer (a Bluetooth device that uploads card information once swiped) was found on a gas pump at the Citgo station located at 335 S. Brevard Ave. Citizens are urged to use caution when pumping gas at this location, or any other local gas stations. If you have used your credit or debit card at this location recently, contact your bank for any possible fraudulent charges. HANSELThe Arcadia Police Department reported the arrest of Janice Ann Dunivan, 78, on charges of felony battery, assault with a deadly weapon without intent to kill, and criminal mischief causing property damage. According to the APD arrest report, police responded to a call reporting an alleged battery on Sunday evening at a bar on S. Polk Avenue. A 51-yearold man said he was at the bar with his girlfriend when Dunivan walked into the bar. He said he lives in the same residence as Dunivan, in the 1500 block of S.E. State Road 31, Arcadia, and that Dunivan believes he is her boyfriend, but there is really no such relationship between them. According to the report, Dunivan “rst came up to a woman whom she mistakenly thought was the mans girlfriend, grabbed her by the hair and called her an offensive name. When she realized Woman, 78, charged with assault and battery DUNIVANARRESTS | 20 adno=720310 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=720247 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 Family Album FAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.com Defenders LEMC (South Central Chapter) on April 28 presented $500 donations to each of the Arcadia Police Explorers Post 1018 and the DeSoto County Public Safety Department cadet program. Donating to the Explorers was to assist in helping them afford to attend the annual Florida State Police Explorerss competition in Palm Beach Gardens in June. The donation to the cadets was to assist with training and education costs. Each cadet is able to attend training prior to turning 18, in order to prepare them for certi“cation testing.Defenders assist cadets with donations ARCADIAN PHOTOS PROVIDEDPresenting the checks from South Central was club Vice President BubbaŽ Keith Sowell. In attendance for the explorers, from left to right: Savanah Crites, J.R. Lombardi, Rodrigo Santiago, Juan Rubio-Marta, and Mamie Bass. In attendance for the cadets, from left to right: Justin Simcic, Nick Martin, and Harmony Perez. The South Central Chapter are: Bubba, Pavlov, Merlin, Folgers, Big Country, Sanman, Buck, Stoney, and Tephlon.Arcadia mayor Judy WertzStrickland has been recognized with a Home Rule Hero award by the Florida League of Cities. The honor is for those pursuing the protection of home rule powers of Florida cities and counties. Home Rule affords communities the right to address local issues with little outside inference. State lawmakers are considering bills that would strip self-governing. It affects vacation rentals, land use, restrictions on handguns, codes and much more. Home rule is provisioned into Floridas Constitution but would be curtailed, according to Wertz-Strickland and others earning the Home Rule Hero award handed out by the League this year. Kudos to the mayor for her stance and for the award.Wertz-Strickland a Home Rule Hero Judy Wertz-StricklandTake Stock in Children signed five eighth-grade DeSoto Middle School students on April 19 at the DeSoto County school board. Each student received a two-year state college tuition scholarship. Pictured (from left): Adrian H. Cline, DeSoto superintendent of schools; Take Stock scholars Salud Villafuerte, Poinciano Montoya-Vazquez, Braden Beaney, Heather Le and Ashlyn Billings; Jamie Bateman, South Florida State College executive director of institutional advancement.Congratulations to Take Stock in Children ARCADIAN PHOTO PROVIDED The Florida Cracker Trail Association has been presented with the Presidents Trophy by Circuit Judge Don Hall, president of the Arcadia All-Florida Championship Rodeo Association. They were selected for their dedication to the Rodeo Association and for their outstanding performance in the parade. Presenting the award to Michele Slaggy is Troy Hughes, Rodeo Parade chair. Ms. Slaggy sits on the Rodeo Association board of directors.Presidents Trophy awarded PHOTO PROVIDED Congratulations, Christine Marshall, for receiving your Masters Degree from the University of Central Florida. We are so proud of you.Great job, Christine PHOTO PROVIDED Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=720285NOTICE OF WORKSHOPThe DeSoto County, Board of County Commissioners will hold a workshop on May 22, 2018 at 1:00PM in the County Commission Meeting Room Suite 103, Administration Building, 201 East Oak Street, Arcadia, Florida on the following: TO DISCUSS SOLID WASTE COLLECTION RATES 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 9

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESEdgar LouisŽ WilsonEdgar LouisŽ Wilson, age 72, passed away at home on April 23, 2018, with his loving family at his side. He was born Aug. 10, 1945, in Arcadia, Florida, to the late Jack William Wilson and Bessie Mae Nipper Wilson. Louis was a lifetime resident of Arcadia, which he dearly loved. He was of the Baptist faith. After high school, Mr. Wilson joined the U.S. Army, where he faithfully served our great nation with a tour in Vietnam. He then met and married the love of his life, Marie MertŽ Wilson, and would have celebrated their 50th wedding anniversary on May 24. Louis Wilson for many years was the owner-operator of Total Pest Control in Arcadia. He was a member of the Arcadia Elks Lodge No. 1524, Arcadia Moose Lodge 1327, American Legion and Amvets Post 60, Arcadia. Louiss greatest joy was his family and especially his grandchildren and great-grandchild. He had many friends new and old and enjoyed spending time with them over dinner and music. Louis also liked the outdoors, which included boating and hosting barbecues with friends and family. Louis will be missed by everyone that knew him. He is survived by his loving wife, Marie Wilson, of Arcadia; two daughters, Carrie L. (Stephen) Reynardo and Susan M. Wilson, all of Lakeland, Fla.; brothers James William Wilson of Arcadia, Fla., Roger Dale Wilson of Three Rivers, Mass., Rodney Wayne Wilson of Arcadia, Fla.; sisters Betty Louise Colding (deceased) of Arcadia, Fla., Linda Gayle Taylor of Downsville, La., Vivian Diane Morrison of Arcadia, Fla., Deborah Kay Goss of Arcadia, Fla.; “ve grandchildren: Kaleigh N. (Kevin) Green, Mervin BubbaŽ Stewart Jr., Hayden M. Reynardo, Scott J. Northern Jr. and Sage Elise Northern; one great-grandchild, Gianna L. Alexander, and a great-grandson on the way; numerous nieces and nephews. A gathering of family and friends will be 10-11 a.m. (Saturday) May 12, 2018, at the chapel of Ponger-Kays-Grady Funeral & Cremation Services, 50 N. Hillsborough Ave., Arcadia, Fla. A celebration of Louiss life will follow at 11 a.m. at the chapel of Ponger-Kays-Grady Funeral & Cremation Services, with the Rev. Eric Rommick of“ciating. The service will close with military honors presented by the United States Army Honor Guard. Following services there will be a gathering of friends and family at the Arcadia Municipal Golf Course clubhouse, 1769 NE Livingston Ave., Arcadia. In lieu of ”owers the family requests donations in Louiss name to Tidewell Hospice, 919 N. Arcadia Ave., Arcadia, Fla. 34266 Online condolences can be made at pongerkaysgrady.com. Ponger-KaysGrady Funeral & Cremation Services have been entrusted with the arrangements.Willis Alton Bishop Sr.Willis Alton Bishop Sr., age 90, of Lakeland, Fla., and formally of Arcadia, Fla., passed away April 26, 2018, at Lakeland Regional Health and Medical Center. Mr. Bishop was born Oct. 6, 1927, in Greenville, Fla., and spent most of his life working as an automobile mechanic. He attended Oak Hill Baptist Church in Arcadia and enjoyed “shing and hunting with his son. He also enjoyed landscaping his yard and spending time with family and friends. He is survived by his son, Willis Alton (Patricia) Bishop Jr. of Lakeland, Fla., two daughters, Myrtle Lucinda Brown of Poinciana, Fla., and Alta Vista Coleman of Lakeland, Fla. He is also survived by nine grandchildren, 29 great-grandchildren and 12 great-great-grandchildren. He is preceded in death by his parents, Alford and Ruby Bishop, his wife, Betty Jo, a son, Dudley Lee Bishop, a brother, Marvin Bishop, and a grandson, John Lee Castleberry. Burial was at Owens Cemetery Arcadia, Fla., with the Rev. Ellis Cross of“ciating. Online condolences can be made at pongerkaysgrady.com. Ponger-KaysGrady Funeral Homes, Arcadia, handled the arrangements.Elouise D. RoanElouise D. Roan, 93, went to be with the Lord on April 27, 2018, in Arcadia, Fla. She was born Feb. 14, 1925, in Wauchula, Fla., to the late Ed and Addie Barker. Elouise had made DeSoto County her home for more than 75 years. She was Baptist and a member of North Hillsborough Baptist Church, Arcadia. Ms. Roan was a very energetic, loving and giving mother, grandmother and friend and she will be sorely missed by all. In her younger days, she enjoyed playing softball, bowling with the ladies or going dancing. She is survived by one son, W. L.ŽBushrodŽ (Pamela) Duncan of Arcadia, Fla., daughters Jacqueline Condo and Joyce (Robert) Blackmon, all of Arcadia, Fla.; one grand-daughter, Sorrel (Carl Wayne) Pickle, and two great-grandchildren, Pacyn Pickle and Paysleigh Pickle, of Arcadia, Fla. Elouise was preceded in death by her parents, son-in-law Matt Condo, and three sisters, Ruth Moore, Serena Webb and Patsy Barker. A celebration of Elouises life will be held at 10 a.m. on (Saturday) May 19, 2018, at North Hillsborough Baptist Church, 253 N. Hillsborough Ave., Arcadia, with the Rev. Ellis Cross of“ciating. In lieu of ”owers, the family requests donations to North Hillsborough Baptist Building Fund, 416 N. Brevard Ave., Arcadia, Fla. 34266, or Tidewell Hospice House, 919 N. Arcadia Ave., Arcadia, Fla. 34266 Online condolences can be made at pongerkaysgrady.com. Ponger-KaysGrady Funeral & Cremation Services have been entrusted with the arrangements.Robert J. WeyRobert J. Wey, 74, of Arcadia, Fla., passed away April 25, 2018, in Port Charlotte, Fla. Robert was born Oct. 20, 1943, in Arcadia to the late Eugene and Doris Wey. Robert was a graduate of DeSoto High School and a veteran of the U.S. Army, serving in Vietnam. Mr. Wey was a descendant of three generations of DeSoto County pioneers„grandparents, Mr. and Mrs. Jacob/Emma Wey and Mr. and Mrs. Jesse/Lucy Hickman, and Dr. Edwin Green, his great-grandfather, was the “rst doctor in Arcadia. Dr. Green established the “rst drug store in Arcadia, while his son-in-law, Jake Wey, opened a drug store in what was known as the Wey Building, which later became Mercers Mens Store. Survivors are his cousins, Donald Davis, and Kerry McAnly Wegner, grand nephews and nieces. Robert is predeceased by his parents, aunts, Elizabeth Hickman Davis, Margaret Hickman McAnly, brothers, Eugene C. Wey II, and twin brother, Richard H. Wey, cousins, Thad Davis, George Davis, Jim McAnly and Bill McAnly, and nephew, Eugene C. Wey III. A celebration of life for Robert will be at a later date. Online condolences may be made at pongerkaysgrady.com. Ponger-Kays-Grady Funeral Home and Cremation Services, Arcadia, Fla., is in charge of arrangements. When Susanna Annesley married young Samuel Wesley, she probably didnt expect to give birth to 19 children, eight of whom would die at birth. Nevertheless, as her life unfolded, making motherhood her main responsibility, Susanna learned to draw on her faith in God to gain strength to carry her through every trial ... and the world still benefits from her amazing example. Eighteenth-century England was a difficult setting in which to raise a family. One historian describes the conditions then as religiously stagnant and morally corrupt. Churches were of little help to struggling families. Most sermons of that period are said to have lacked warmth and enthusiasm and were but dry, cold, colorless talks on morality. Furthermore, many ministers hobnobbed with the rich, neglecting their poorer parishioners. Samuel and Susanna raised their children in a coarse and brutal society. Drunkenness was common, which, not surprisingly, compounded the problems of crime, poverty and domestic violence. Susannas husband became the pastor of a church in rural Epworth, England, increasing her responsibilities to include serving in the church and setting a good example for the women in the congregation. There must have been times when this mother of so many felt like throwing in the towel; like giving up in the face of her many duties. But Susanna had discovered a great stress-reducer that carried her through the pressure periods: She had learned to give her daily difficulties to her Lord and expressed her secret of successful living and mothering in what has become one of her best known quotes: Give others the sunshine. Give Jesus the rest.Ž Samuel had a happy wife and his children had a happy mother. When Susannas eighteenth child, Charles, later wrote the well-known hymn, Oh, for a thousand tongues to sing my Great Redeemers praise,Ž he was drawing on his childhood memories. He had grown up under the loving influence of a mother who was known for praising rather than pouting, no matter what was going on around her. Susannas faith and discipline paid off. Her fifteenth and eighteenth children (John and Charles) shook their century for God„and the tremors of that historic spiritual earthquake still rumble through churches around the world. So deep was Susannas devotion to her Lord that she prayed daily for her children to serve Him and her prayers were eventually answered. John and Charles finally entered into the genuine faith their mother had longed to see in them and for which she had prayed. They became the prime movers in what is now known as the Wesleyan Revival, a movement that changed their nation, impacted the world and gave birth to the Methodist Church. Today, millions around the world worship God singing hymns composed by two men whose mother had a sunny disposition and a singing heart. 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.A mother with a singing heart and a sunny disposition Roger Campbell DeSoto County€ State Road 72 at S.W. Rodgers Avenue and S.W. Gator Trail „ Traffic 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 will remain closed through the end of June while crews install new drainage structures. Motorists can 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. Hardee CountyU.S. Highway 17 from the Hardee/Desoto County Line to Sweetwater Road (County Road 634) „ Crews will be widening U.S. 17 from two lanes to four lanes, adding a grassed median and building new two-lane bridges over Charlie Creek and Charlie Creek Overflow. The contractor will also install new roadside drainage swales and storm water ponds to manage water running off the roadway. Lane closures are anticipated at the north and south ends of the project while crews work to switch southbound traffic to the newly constructed roadway. Please observe signage and pavement markings to travel through the work zone. Watch for crews and equipment working close to the road. Drivers should expect daytime lane closures and flaggers will direct motorists through the work zone in a single lane. Observe posted speed limits and drive with caution in the construction zone. Estimated completion is summer 2018. The contractor is Watson Civil Construction. ROADWATCH

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 Kathryn KittyŽ Phelps was overwhelmed with attention entering DeSoto Memorial Hospital last Thursday„welcoming hugs and lots of sweets. Debbie Fitzpatrick, DMH O.R. director, said, We were honored to have her many years of expertise to help us grow as an operating room. We are going to greatly miss her and her invaluable insight to make us a stronger department.Ž After 66 years in nursing, Kitty Phelps was honored at a surprise retirement party that afternoon. Ms. Kitty, as she is referred to by all who know her, graduated nursing school in September 1952 at age 20. She passed her boards the following month, adding: I got a nice letter telling me that I passed but that I wouldnt receive my license until January 1953 on my 21st birthday.Ž Formalities didnt stop Kitty Phelps from starting her career at Sibley Memorial Hospitals operating room in Washington, D.C., where she remained for 10 years. She spent the next part of her nursing journey in the OR at St. Elizabeths Hospital, a federally operated psychiatric hospital, also in D.C. Ms. Kittys family relocated to Florida in 1981 and she made Fawcett Memorial Hospital in Port Charlotte her new nursing ground. She did try to retire once in June 2006. But, she said: I got bored and went back to the OR there part time in December 06.Ž DeSoto Memorial Hospital was blessed to have Kitty Phelps at age 76 join the team in July 2008, where she worked full time as an operating-room nurse. She has mentored new nurses, the new surgical techs and even some of the doctors, with her knowledge and expertise in the “eld. Ms. Kitty planned to work until her 10-year mark with DMH but decided on final retirement this time around. At age 86 with 66 years of nursing under her nursing cap, DMH staff, co-workers, patients and many friends wish her the best. Everyone agrees they just dont make nurses like Kitty Phelps anymore ƒ farewell until next time, Ms. Kitty.Kitty Phelps waves goodbye after 66 years in nursingBy DANYIELL BLOSSERDHM MEDICAL CORRESPONDENT ARCADIAN PHOTO PROVIDEDKitty Phelps receiving a plaque from DMH CEO Vincent Sica. Debbie Fitzpatrick, RN Director of Surgical Service,s embraces Ms. Kitty as she arrives.DeSoto County High School Academic Team, or A-Team, competitors over the year practiced more than 600 hours, 3:30-5 p.m., every available day. They pored through websites and books, absorbing themselves in the details of human history. The quiz team since the 1980s has won state championships in their sport on three occasions. Following a lull, staff and students re-tooled and began “nishing in the top tier of their state classi“cation. The team this year “nished “fth at the Commissioners Academic Challenge tournament in Orlando in Division 3, out-scoring much larger Florida schools, mostly importantly beating a rival A-Team in Hardee County. The DeSoto teams sponsor/ coach, Andrew Hagen, thanked Supt. Adrian Cline, DCHS Principal Dave Bremer, the school board and others for “nancial, spiritual and enthusiastic support. He noted the district will “eld a middle school A-Team starting in August. Congratulations to the DCHS Academic Team.Congrats, DCHS A-Team SAVE LIVES. GIVE BLOOD. Monday concluded what was the most expensive April at the gas pump in four years. Nationally, April gas prices averaged $2.72 per gallon, an increase of 33 cents from April 2017. Throughout the month, the national average rose a total of 15 cents. In Florida, April gas prices averaged $2.67 per gallon, an increase of 25 cents from April 2017. Throughout the month, the state average rose a total of 10 cents. Nationwide, Americans are paying 42 cents per gallon more than they did this time last year. The national average of $2.81 is the highest in more than three years (November 2014). Florida gas prices averaged $2.74 on Sunday. Sundays daily average is the same as last week, yet 10 cents more than a month ago, and 32 cents more than last year. The most expensive gas price averages in Florida are in West Palm BeachBoca Raton ($2.86), Crestview-Fort Walton Beach ($2.84) and Pensacola ($2.81). The least expensive gas price averages in Florida are in Tampa Bay ($2.67), Orlando ($2.67) and Melbourne-Titusville ($2.68).Another miserable week at the gas pumpCOMPILED BY ARCADIAN STAFFadno=720311CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, MAY 15, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD A PUBLIC HEARING ON TUESDAY, MAY 15 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: RESOLUTION 2018-16 A RESOLUTION OF THE CITY COUNCIL OF THE CITY OF ARCADIA, FLORIDA ADOPTING THE CITY OF ARCADIA ECONOMIC DIVERSIFICATION STRATEGY PLAN; PROVIDING FOR A COPY TO BE FURNISHED TO DESOTO COUNTY; AND PROVIDING FOR AN EFFECTIVE DATE. ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARING AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARING MAY VIEW SAID DOCUMENT AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THIS HEARING WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114.

PAGE 11

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 11 | Arcadian The 9th annual Tater Hill Fun Shoot was a huge success. Presented by the DeSoto County Chamber of Commerce, the clay shoot was held at the Bermont Shooting Club on April 28. There were some 105 shooters, the proceeds of about $11,000 to benefit chamber programs. The chamber sold gun-raffle tickets for a Glock 42 and Remington 870„Kelli Werner won the shotgun, Shawn Stright the handgun. Participants had a chance to shoot a Judge Pistol to win a handgun„Joshua Schunemens name was drawn. Top Team was Spray and Pray Guns and Ammo; Top Female Shooter was Yvette Singletary; Top Male Shooter was Shird Moore; Title sponsors were Mosaic and A+ Environmental Restoration.Tater Hill Fun Shoot, DeSoto chambers Saturday benefit The 14-station course oered clay targets launched to challenge teams and individual shooters. It is smiles all around in a perfect setting. ARCADIAN PHOTOS BY CHRISTOPHER BARRONPresented by the DeSoto County Chamber of Commerce, the shoot was held at Bermont Shooting Club in Punta Gorda on April 28. Proceeds from the shoot will benet chamber events and programs. More than 100 shooters signed up for Saturdays event in Punta Gorda. The chamber sold gun-rae tickets in advance and at the event for a Glock 42 and Remington 870. Event participants had a chance to shoot a Judge Pistol and if they hit the target their name would go in for a chance to be drawn to win the pistol. Steven Driskell pops a round at the Bermont Shooting Club event. Keith Hollingsworth is a lefty. It was a 100-shot course at the Punta Gorda gun club. Golf carts get the participants to shooting stations. 941-907-9298 / www.LWR OBGYN .com8340 Lakewood Ranch Blvd €Suite 140 Next To Lakewood Ranch Medical CenterDr. Julie KingDr. Jennifer SwansonCOMPREHENSIVECAREFORWOMENOFALLAGES! Pregnancy Menopause Adolescent Gynecological Care Minimally Invasive Gynecological Surgery adno=718545 2 0 1 8 0 5 0 3 a s 1 1 p d f 1 0 2 M a y 1 8 1 8 : 5 8 : 1 9

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 Celebrating Neath Arabian Moons, DeSoto County High Schools Class of 2018 staged a prom night to remember. Saturday (April 28) prom guests strolling in the Turner AgriCivic Center entered a new world of intrigue and color, rich in hues of yellow, red, gold, blue and purple. Promgoers included some 100 juniors and 200-plus seniors, staff and friends enjoying music provided by 4-Schools Only DJ Arnoldo Offerman, a photo booth to capture memories under the beautiful canopy provided by Claudias (Reyes) Party Decorations. Junior Class sponsors Marilyn Patton and Jenny Cross hosted the prom, and the evenings social media and a narrative were produced by KAYTV correspondent Kay Reed. The evenings highlight was the crowning of prom Queen Alexa Enriquez and King Antonio Polk. These and other lifetime memories will be etched forever in the hearts of the DCHSs senior Class 2018.DeSoto High Class of 2018, a fore v Neath Arabian Moons, DCHS Class of 2018 Tyreke Evans, Elijah Arthur, Mary Brown and Saria Wesley Amanda Nunez and Diana Lopez ARCADIAN PHOTOS BY ERNIE HEWETTProm 2018 King Antonio Polk and Queen Alexa Enriquez J o M c The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 13 | Arcadian v er prom memory Haley Gudman, Jamishia Martinez, Favis Martinez and Daniel Summerall o dy Drymon and Dewey Dupruis Junior Class sponsors Marilyn Patton and Jenny Cross Kay Reed and Macey Mullins Tyler Vest and YaZasha Wesley Tyreke Evans and Latashia Mosley Jesse Kastor and Kaycee Cooper Tyler Hennegar and Audri Wilson Jose Chavez and Vianney Mariquez c Kinzie Taylor and Elizer Ayers Zoe Giallourakis and Michael Daniels

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Arcadian | Page 14 It was a beautiful night for a ball game„a bigger than usual crowd in the stands for the DeSoto County last home game of the season. It was a chance to honor and thank the seniors for their contributions they had made to the Bulldog program. They were playing a very tough opponent in Avon Park, but the excitement of the night kept the Bulldogs right in the game, as they trailed 7-4 after four innings. Then a disastrous fifth-inning hit the Bulldogs and sent them tumbling to another loss, 15-4. The eight-run explosion saw just about everything, as a pop-up fell in for a hit and a couple of other hits were perfectly placed so that they fell just out of reach of a couple of Bulldog fielders. The Red Devils even scored on a bad throw-back to the pitcher that allowed the runner from third to score! Just when you think youve seen it all, something new happens. The starting lineup for the Bulldogs found all seven seniors on the field together for the last time in their careers. Cameron Day was the swing man, as he played every position except third and catch. If the game would have gone all seven innings, he would have gotten those positions too. The pitching staff was all seniors„everyone got the chance to Senior Night loss clouds ceremonies, bad fifth inning starts slide By STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTOS BY STEVE KNAPPKyle Tanner takes the ip from shortstop Logan Adams and res to rst in an attempt for a twin killing in the loss to Avon Park on senior night. DeSoto County senior Eli Wilhelm dives back to second base in a picko attempt in the 15-4 loss to Avon Park.SENIOR | 15 Some baseball players say, If I wanted to walk, Id walk with my wife on the beach. Im here to hit.Ž The DeSoto County JV baseball team used a team effort in drawing 11 walks in their comeback win over Hardee, 9-4. DeSoto only had five hits, but when you dont see many strikes and the other team is willing to give you a free pass, a team doesnt need to hit very much. In addition to the walks (six of those runners scored), the Bulldogs were helped along with two hit batters and three Wildcat errors. The Wildcats took the first meeting of the season over the Bulldogs by a score of 4-2. The rematch was 4-1 going into the fifth inning. Danny Shea led off the inning with a hit and Kyle Tanner was the last hitter in the inning, and he also had a base hit. In between those hits were three walks, a hit batter and two errors to give the Bulldogs five runs and a 6-4 lead. DeSoto County put it away with three more in the sixth for a 9-4 win. Shea and Caleb Fillingim started the inning with free passes, and when Marshall Blosser was hit by a pitch, it loaded the bases. Blaine Backer Bulldogs walk to comeback over Hardee, season ends at 8-7By STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTOS BY STEVE KNAPPThe 2018 DeSoto County JV baseball team nished the season on a winning streak with an 8-7 record.BULLDOGS | 23 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=50534408

PAGE 14

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 15 | Arcadian Miss DeSoto Fastpitch 12U at Port Charlotte Bulldogs catcher Allie Grin brings down a high pitch at the Harold Avenue recreation center in Port Charlotte. Third baseman Carlisha Redding puts the tag on a would-be base stealer for the Bulldogs. Jessica Galloway is gunned down trying to steal second in the game at Port Charlotte.ARCADIAN PHOTOS BY STEVE KNAPPShortstop Andrea Welker leaps for a ball just over her head that falls in safely for a hit. Doodle Harvey comes in with a fastball for a strike in a game at Port Charlotte. A runner scores against the Bulldogs as a low throw gets past the catcher Allie Grin.JV softballers lose finale, 17-2 Bulldog pitcher Ashlynn Gibson waits for the ball to put the tag on the Port Charlotte runner at the plate. The Pirates beat the Bulldogs in their nal home game, 17-2.ARCADIAN PHOTOS BY STEVE KNAPPBrianna Gibson makes an outstanding catch on a ball hit over her head in left eld against Port Charlotte. Savannah Davis picks up a slow roller with her bare hand and res to rst to get the Port Charlotte runner. Davis had the only extra base hit for the Bulldogs in their 17-2 loss.play for their final time at home as a Bulldog. The Bulldogs collected just four hits; none after the third inning. Avon Park had just two errors but they didnt walk anyone and seven DeSoto boys went down on strikes. The Bulldogs worked hard for their runs. Tyler Mansfield had a long one-out double in the first. After an error on a ball hit by Day put two runners on base, Eli Wilhelm doubled in the both runners. Wilhelm scored on Carlos Valenzuelas single to cut the Red Devil lead to 4-3 after one. Wilhelm was safe on an outfield error and got to second base on it. Logan Adams singled him in for the final Bulldog run of the game. After four innings, it was still a game at 7-4. For four innings we played pretty good baseball,Ž coach Mike Klossner said. Then we just gave up the big inning. It was just routine plays that we need to make. It was a tough way to go out. I know that is not the way you wanted to go out, especially on senior night. Everything that happened tonight is over and so is the season. Now we look forward to playing Lake Placid, since we beat ourselves both times we played them.ŽSENIORFROM PAGE 14 $$ SAVEMONEY$$Shop the Classifieds. CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, MAY 15, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD PUBLIC HEARINGS ON TUESDAY, MAY 15, 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: ORDINANCE 1039 AN ORDINANCE OF THE CITY OF ARCADIA, FLORIDA; AMENDING DIVISION 2 OF ARTICLE II OF CHAPTER 62 OF THE CITY OF ARCADIA CODE OF ORDINANCES TO ADD SECTION 6250; ESTABLISHING QUALIFICATIONS FOR CANDIDACY OF CITY MARSHAL; PROVIDING FOR CODIFICATION; PROVIDING FOR SEVERABILITY AND PROVIDING FOR AN EFFECTIVE DATE. ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARINGS AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARINGS MAY VIEW SAID DOCUMENTS AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THESE HEARINGS WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRIN G ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114.adno=720251

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, May 3, 2018Senior Night for seven baseball players ARCADIAN PHOTOS BY STEVE KNAPPSeven seniors played their nal home game for the Bulldogs last week. They are Tyler Manseld, Eli Wilhelm, Carlos Valenzuela, Chicago Gainer, Cameron Day, Alex Cespedes and Logan McCall. Carlos Valenzuela and Alex Cespedes played their nal home game together for the DeSoto County Bulldogs. The two have been friends since kindergarten. Sandy, Tyler and Buddy Manseld along with Sami Jo Morgan go to the center of the eld for the Senior Night ceremony. Bicyclists are drivers and are required to obey the same laws as drivers of other vehicles. Cyclists have the same rights and same responsibilities, with some exceptions„no license or insurance is required, and bicyclists may ride on sidewalks, where they must yield to pedestrians. Bicycles must have a brake, and, if ridden at night, a front white light and rear red light. Bicycle lights may ”ash and may be used at all times for visibility. Minors are required to wear helmets, but this is a no-brainer (pun intended)„all cyclists should wear helmets. Even a fall at low speeds onto hard pavement can cause brain injury. Wear bright colors during the day, and white or re”ective clothing at night. Many adults getting back into cycling often perceive riding on the left where they have full view of oncoming traf“c as safer than riding on the right with the ”ow of traf“c as is required by law. For the motor vehicle driver, seeing a cyclist coming at him/her is the same as seeing a motorized vehicle coming the wrong way, and the driver does not know what the cyclist is going to do. Riding against traf“c also reduces the time motorists have to react to your presence on the road. Savvy cyclists equip their bikes and/or helmets with mirrors, and use them constantly. Riders are required to ride as far right as practical, or use the bike lane if one is designated. Cyclists may use the full lane when overtaking a vehicle, preparing to turn left, or to avoid obstacles or any condition that makes riding on the extreme right unsafe. Motorists are required to pass cyclists with a minimum of three feet clearance. Many of our roads are too narrow for a motorist to pass a cyclist without using the adjacent lane. Actually, hugging the white line may contribute to accidents. Motorists dont realize there is insuf“cient room to pass until it is too late. Riding about three feet to the left of the painted line, or in the center of the traf“c lane, is a more visible position, and gives you room to move to the right if a motorist attempts to pass too close. Its a technique called claim the laneŽ and is perfectly legal on roads with inadequate shoulder space. Considerate cyclists will move off the roadway when possible to Ride right, safety tips for all driversBy KAREN SMOKEARCADIAN TRANSPORTATION CORRESPONDENT ARCADIAN PHOTO PROVIDEDShift to a lower gear before stopping. Signal your direction, and wait for a break in trac with one foot on the ground, the other on a pedal raised to the top of the stroke. RIDE | 20 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=720298

PAGE 16

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 17 | Arcadian were found in a broken-down trailer, left to starve. An enclosure was built, blueberry pie was used to coax the bears into the enclosure, and Octagon was born. Octagon has since become a home for neglected and abandoned animals. Once they arrive, this is their home for life. There are approximately 130 animals in residence, and it takes about $10,000 per month to feed them. Some food we cant consume is donated by Winn Dixie, the Harry Chapin Food Bank and Cheney Brothers. Octagon operates with about 40 volunteers. It gets no state or federal funding„admissions, donations and grants keep Octagon alive and thriving. As we passed the animal enclosures I could hear questions popping up from the group, kids mimicking animal sounds, talking to each other, yet being very polite and respectful. I enjoyed their smiling faces, and showing them the photos I had just taken. They were a happy group of kids„it was contagious„and I enjoyed being there.TRIPFROM PAGE 3 ARCADIAN PHOTO BY JIMMY PETERSDelores Dominquez, Joyce De La Torre and Kobie Rios share a hug. Gunsmoke,Ž The Andy Grif“th Show,Ž and WKRP in Cincinnati,Ž which I record. Ive always maintained that the older you get, the more dead people you know. Thats why Im hoping my buddies will do like me and chose cremation over burial. Were just getting too dadblamed old to risk a heart attack from being each others pallbearers. Time was we could see a vehicle coming down the road half a mile away, and be able to tell the make and model. Not anymore. We can spend half an hour walking all around it and wonder what in the world it is were looking at. Does it use gas or electric? And does it drive itself? Were “nally catching up with those Jetsons cartoons, and soon the cars will be ”ying all around. We dont recognize those touted to be celebrities today because nearly all the famous people we remember are now dead. Were outwitted by smart phones, wishing we could not only go back to ”ipphones, but that theyd come with a rotary dial. I never thought Id say that I missed the days of party lines, did you? How about all that confounded racket that passes for music these days? Now I sound like a real old timer, dont I? And just the fact that Im using a word like confounded means that I have arrived, I reckon. Rats. Anyhow, no matter the age, Im thankful to still be on this side of the dirt, and like that old saying goes, the older I get, the better I used to be. And whenever I start getting concerned about how many candles go on my birthday cake each year, I compare the situation to what it might be if we did that well-known canine comparison. That means that in dog years, Id be 441 years old. Yep, Im happy with my age.GRITS & PIECESFROM PAGE 4 adno=720368 For more information Contact Tami Jewell: tjewell@sun-herald.com863-494-5201 RESERVE YOUR SPOT TODAY!Deadline to reserve space is Monday, May 23rd at 5:30p.m. 2018 GRADUATION Keepsake EditionPublishing May 31, 2018 Once again, it is time for us to honor our DeSoto County High School graduates. We at The Arcadian are preparing for our annual graduation keepsake edition. It will be “ lled with all the senior pictures, congratulations from local businesses and loved ones, as well as many other pages “ lled with memories for the seniors and their families FREE Process Color Full page4col x 16 (10Ž x 16Ž)$521 1/2 page2col x 16 (5Ž x 16Ž) 4col x 8 (10Ž x 8Ž)$260 1/4 page2col x 8 (5Ž x 8Ž) 4col x 4 (10Ž x 4Ž)$144 1/8 page2col x 4 (5Ž x 4Ž)$82 This section will appear in the Arcadian on May 31, 2018. If you would like to have a pictures of your senior and a personal message to them in our special edition, call today to reserve your spotadno=720284 www.clarkepestcontrol.com 1-866-896-6622Call For Free Estimate Lake Placid 863-465-6622 Sebring 863-385-6625Licensed & Insured Termite Inspection / Protection / Prevention adno=3566224

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, May 3, 2018BUSINESS SPOTLIGHT The DeSoto County Tourism Development Department, branded as Discover DeSoto, (http://visitdesoto.com) was honored with an Award of Distinction during a celebration hosted by the Central West Coast Chapter of the Florida Public Relations Association (CWC-FPRA). Mike Taber, the countys economic and tourism development specialist, accepted the award on behalf of the DeSoto Board of County Commissioners and Discover DeSoto, during the associations annual Image Awards Celebration in Sarasota. The award was issued after Discover DeSoto successfully completed a recent social-media and radio campaign as a way to help businesses get back on their feet after Hurricane Irma. The tourism industry took a major hit, affecting the bottomline for weeks after the September storm. As a way to provide a jump start to the industry, Discover DeSoto staff organized the campaign in the fall to generate awareness as well as to highlight key attractions and accessibility for weekend trips. DeSoto County wanted visitors to know that they were once again Open for Business.Ž The results of the campaign surpassed all expectations. This campaign reached over 500,000 of us and generated hundreds of entries„539,427 impressions were generated during the 42-day campaign, exceeding the goal by 215 percent. According to the CWC-FPRA, the competition is conducted annually to recognize outstanding public relations programs in the region (including Sarasota, Manatee and DeSoto counties) and to encourage and promote the development of the public relations profession.About Discover DeSotoThe DeSoto County Tourism Development Department (DCTDD) is responsible for a tourism marketing program integrating print, TV, radio, social media, digital marketing and relationship networking mediums to achieve interest and good impressions of our area. The department provides technical assistance for tourism related business, promotes DeSoto County and the City of Arcadia as a tourist destination, and builds/maintains the marketing brand Discover DeSoto. DCTDD is a department of DeSoto County government and includes one paid staff person.Discover DeSoto recognized by SWFL public relations association ARCADIAN PHOTO PROVIDEDTara Poulton, DeSoto County special projects director; Mike Taber, DeSoto County economic and tourism development specialist and Elise Ramer CWC-FPRA director of image at the Central West Coast Chapter of the Florida Public Relations Associations annual Image Awards Celebration and Reception. The Arcadian runs occasional spotlight profiles of businesses/ business owners whose stories need telling. Selected this week is Charlotte Nymark of Arcadia. Question: Tell us what you do and how you got started? Nymark : Im a Florida licensed insurance agent and I represent the top insurance companies offering Medicare supplement, prescription-drug and Medicare Advantage plans. I predominately help those in DeSoto, Hardee, Hendry and Highlands counties; however, I can help those in any county in Florida. I was introduced to the need for helping Medicareeligible folks when I was a counselor for a federal government funded program that assisted seniors and adults with disabilities. It was a small leap to want to become more trained and appointed and certified by the state and major insurance companies.Ž Question : How has your business changed/what will it look like in 20 years? Nymark : Every year Medicare plans change, and the state of Florida and the insurance companies require certification through study and testing. Thats why its so important to see me during the annual enrollment period, which is October 15 through December 7, to make sure you know the changes and see if your plan will still be the best one for you. I will again be at Arcadia Walmart. Because there are times for Special Enrollment (SEP) during the year outside of annual enrollment period, I will be at the Arcadia Walgreens on Tuesdays and Thursdays, from 10 a.m. to 1 p.m. until September 30, to help find out if a SEP applies to some in our community. This means that they might be eligible to enroll in a new plan, or if someone is turning 65, I can assist them in learning about Medicare.Ž Question : Whats most interesting about what you do? Nymark : Being able to assist people with knowing if they qualify for Low Income Subsidy (LIS) or Extra Help, as it is also known, a federal program. I have the “gures for income and Spotlight on business: Meet Charlotte Nymark, helping us navigate healthCOMPILED BY ARCADIAN STAFF NYMARKDeSoto Memorial Hospital is partnering with Englewood urologist Dr. Matt Ercolani to treat men with urinary health issues and enlarged prostates with the AquaBeam System, an FDAapproved, minimally invasive treatment for BPH that combines surgical robotics and a heat-free waterjet for targeted, precise and safe removal of prostate tissue, with a reduced risk of sexual side effects. Ercolani is board certi“ed and fellowship trained in the treatment of urologic diseases. Until recently, with current benign prostatic hyperplasia (BPH), also called prostate gland enlargement, treatment options, men chose symptom relief with a high risk of sexual side effects or a lower risk of sexual complications with less symptomatic bene“t. For this reason, many men avoided treatment altogether. Gulf Urology of Englewood, 941-474-4061, DeSoto Memorial Hospital, 863-494-8402. DeSoto Memorials BPH treatment announced PHOTO PROVIDED NYMARK | 24 Melanie Brown, an Arcadia-area based branch manager and loan of“cer with Premier Nationwide Lending, has been named to the companys exclusive Producers Council. This accolade is reserved for only Premiers top loan producers; the honor recognizes Browns achievements in both units and volume. Brown was recently honored in Key Biscayne. The four-day event for both Producers Council honorees and their spouses included networking and specialized training.Melanie Brown, top producer BROWN adno=720282 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 18

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 19 | Arcadian Gomez had paid them off to keep them hush hush as to where he was.Ž The crew references a map given to them by the Boggess family „ who came across the original map after “nding Juan Gomez dead. There are parts in the treasure map that give you the places it could be,Ž said Gattuso, so thats why we came up with multiple locations because we wanted to be able to check those multi areas that could be a possibility.Ž One of those locations is marked by a large cypress tree with a Roman numeral three carved into it. That tree stands on a shoreline near the crews search sites. Based on stories from Juan Gomezs great grandchildren, who searched for the treasure in the 1950s, there were Roman numerals marked on trees in relation to the treasures location. When we found that marked tree,Ž said Gattuso, it shows us that the story is real because now it ties us in to their story what they were doing back in the 1950s. Thats what the motivation came from. The stories theyre telling us are just as real as the buried treasure. Especially when the Collinses already found some of it.Ž Gattuso said that the Collinses have found three of “ve safes so far amounting to $300,000. Thats why they want us to go look for it,Ž said Gattuso. If the crew “nds the treasure, the money will go to help “nish building the church the family Boggess and Collins have started. They are $1 million short from “nishing it. Crewmember Todd Stiger said they choose the search locations through a number of ways. Often time, the group tries to retrace the steps detailed in Gomezs grandchildrens stories. We put our own interpretation on it,Ž he said. The crew also talks to long-time residents of the area to “nd out potential locations. The group determined seven different potential locations where the treasure could be. For a little more direction, Gattuso decided to go to a psychic to help hone in on the right spot. My mother-in-law said, call a psychic,Ž said Gattuso. So, I called a psychic. (The psychic) thought I was joking.Ž The psychic asked if Gattuso had any locations. He gave the psychic seven spots. Out of the seven, the psychic picked there spots where there would be treasure. ... this is what gets me,Ž said Gattuso. (The psychic picked this location where we are going today. All I mentioned was a big cypress tree. (The psychic says) theres treasure there.Ž Gattuso said the hair-raiser for him was the psychics mention of a lagoon that rested nearby the cypress tree marking point. Two things in this part (got my attention),Ž said Gattuso, ... how did you know there was a lagoon there „ lagoons are (usually) closed in „ and how did the psychic know that it was open dock to where there is a tip to it?Ž When Gattuso presented this new information to his crew, Stiger said he was on the fence about it. Stiger said, You never know ... and the idea behind this whole thing is that we come out here we all do this ... its fun. Its a good way we spend every Sunday together.Ž The “rst stop on the trip was a small island in the river. Exiting the boat, the crew members feet sunk into the mud, completely dry land was scarce. An alligator egg was spotted near the docking point which made everyone cautious. With metal detectors, Gattuso and his crew searched the small land mass. The metal detector pinged in one area near the end of the small island, which matched the psychics prediction. The group began to dig. The crew usually digs around two feet into a site if there is a ping on the metal detector. The problem is that you go to a certain distance,Ž said Stiger, if you dont “nd something, you keep digging and the water is going to keep coming in.Ž After some digging, they ran the metal detector over the spot again. Again, it pinged. After further digging, Gattuso reached into the hole and found ... a beer can. Its an adventure,Ž said Gattuso. Sometimes we have a map on the wall of the river and just throw a dart at it,Ž said crewmember Corey Bigler, laughing. The crew returned to their boats and motored further along the river. Stiger said the biggest obstacle for the group has been determining the location. When we sit there and we talk about ƒ if in fact, Gaspar buried something ƒ where it would be? How deep it would settle?Ž On the way to the next stop, Gattuso and his crew motored along the shoreline dragging the metal detector through the river bank, no pings. The crew spotted a beach-like shoreline up the path. They docked and searched the area. After some wandering with the metal detector, Gattuso got a ping. They marked the spot with an XŽ and grabbed the shovels. The crew dug through the sand, eventually striking water. They drained out the water and continued to dig since Gattuso was still getting pings on the metal detector. Eventually, one of the crew members hit something metal with the shovel: a Schlitz beer can. Gattusos crew is self-funded and passionate about the search and each other. Eight people make up the group. The root members of the team are in the repossession business. Bigler is from Pine Island and works in heavy dutyŽ commercial repossession dealing with planes and boats. Erin Melcher, a mixed martial artist, is the groups mechanic. Anything that breaks,Ž said Gattuso, hes the guy (to “x it).Ž Melcher is from Labelle. Stacie Hunt is the muscle and the mind behind the group. As a bounty hunter, she “nds people (and) does a lot of the legal stuff,Ž said Gattuso. She comes in really handy when it comes to research and ƒ a little bit of everything.Ž The group also includes Stiger, Gattusos daughter Gabby and her husband Jordan Poteet (the videographers). On the quiet drift back to the Lettuce Lake boat ramp, the crew joked with one another about the mornings hunt. Although nothing was found, Gattuso said the real treasure of the day was being able to spend time with family and friends. But “nding a treasure would make it that much better.Email: dsutphin@sun-herald.comTREASUREFROM PAGE 5 SUN PHOTO BY DANIEL SUTPHINTreasure hunter Mike Gattuso runs a metal detector along the river bank. adno=720246 Quick Lane Located at DeSoto Dodge Chrysler Ford, Jeep and Ram3039 S.E. Highway 70 | Arcadia, FL 34266 Monday Friday 7:30AM 6:00PM, Saturday 7:30AM 4:00PM863-494-4848 | 800-880-3099 Voted best Automotive Service Facility Shawn Barney service Manager ABBY DEPEDRO Service Advisor Scott Zimmerman Service Advisor Jimmy Eaves quick lane manager Bob Connor Service Advisor ANNOUNCINGCollision Center under new dedicated management team! No Scheduling Backlog and now have a sta ed Enterprise rent-a-car facility on site. Open during our business hours.€ We service all makes and models. € Our technicians are factory-trained and use Motorcraft & Mopar parts. € Service while you wait and no appointment necessary. € Quick Lane offers Saturday hours. Where its cheaper in the country.

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, May 3, 2018Bulldogs play in Charlotte Shootout Deonte Chisolm (11) and Caleb Gonzalez battle for position at the Port Charlotte Middle School in the Beef OBrady shootout. In the seventhgrade division Lil Dreco Thompkins brings the ball up for the Bulldogs. DeSoto Countys Ethan Redden takes a freethrow against Port Charlotte in one of their Saturday games in the tournament.ARCADIAN PHOTOS BY STEVE KNAPPDeSoto County junior Arnold Mele plays defense against Port Charlotte in the Beef OBrady tournament. allow traf“c to pass. Bike lanes are marked on roads with a four-foot or wider paved shoulder. Riding in a bike lane with traf“c whizzing by at 60 mph or more requires skill in handling a bicycle. The painted line will not protect you. Its up to you to control your bike in the air currents caused by passing vehicles, watch for turning motorists, and monitor the road surface for debris. Check your mirror constantly, and never pull into the traf“c lane without looking to the rear. Make eye contact with drivers waiting to enter the roadway before passing in front of them. There are a lot of resources on the internet for safe cycling, watch some videos, and ride with a group to learn how to ride defensively. Always be predictable, be visible, and be aware. RIDEFROM PAGE 16 the victim was not the girlfriend, Dunivan found the actual girlfriend and began throwing pool balls at her. As Dunivan left the bar, she reportedly rammed her truck intentionally into the mans vehicle, causing substantial damage. After Dunivan was arrested and jailed, she allegedly admitted to an APD patrolman that she had committed those crimes out of jealousy because she believed the man had been cheating on herŽ with other women. Dunivans bail was set at $2,500 and she bonded out of jail Monday evening. Her arraignment is schedule for May 22.ARRESTSFROM PAGE 7The DeSoto County Sheriffs Office reported the following arrests: € Richard Foster Badger, 40, 1100 block of N. Arcadia Ave., Arcadia. Charges: three counts of unarmed burglary of an unoccupied dwelling, petty theft, and grand theft between $300-$5,000. Bond: $3,000. € Heather Lynn Jones, 36, Thompson, GA. Charge: violation of probation. Bond: none. € Gregory Garcia Tijerina, 35, 1500 block of N.E. Miami Ave., Arcadia. Charges: resisting or obstructing an officer without violence and three counts of failure to appear. Bond: $35,000. € Darren Devon Washington, 42, Jacaranda Trails, Arcadia. Charge: out-of-county warrant. Purge: $862. € Lawrence Brenard Britt, 49, 1800 block of S.W. Henry St., Arcadia. Charge: driving while license is suspended. Bond: $120. € Jeffrey Bruno May, 62, 2700 block of N.W. Elm St., Arcadia. Charges: obtaining property worth $50,000 or more by fraud or swindle, and grand theft over $100,000. Bond: $40,000. € Crystal Jarbanee Mckenzie,22, Bradenton. Charge: possession of more than 20 grams of marijuana. Bond: $1,500. € Christopher Michael Rosean Jr., 21, 3000 block of S.W. Harvey Ave., Arcadia. Charge: home invasion robbery with firearm or other deadly weapon. Released on recognizance. € William Tanner Ledford, 24, first block of Park Place, Arcadia. Charges: possession or use of drug equipment and violation of probation. Bond: none. € Christopher Steven Brown, 40, 4900 block of N.E. County Road 660, Arcadia. Charge: battery. Bond: $500. € Steven Jaquez, 28, 1600 block of S.E. 3rd Ave., Arcadia. Charge: battery. Bond: $1,000. € Scott Michael Mcleod, 56, 3200 block of S.E. Fender Ave., Arcadia. Charge: habitually driving while license is suspended. Bond: $1,500. € Hector Vasquez Tello, 34, Port Charlotte. Charge: failure to appear. Bond: $4,000, € Amado Olvera Trejo, 38, 1200 block of S.W. Martha Ave., Arcadia. Charge: driving while license is suspended. Bond: $120. € Israel Novell Brown, 31, first block of Glendora Ave., Arcadia. Charge: violation of probation. Bond: none. € Alex Guadalupe Caballero, 31, 800 S. Monroe Ave., Arcadia. Charge: battery. Bond: none. € Kenneth Carter, 33, DCI, Arcadia. Charge: lewd and lascivious behavior by committing a sex act in front of a correctional facility employee. Bond: $1,500. € David Allen Hodges, 26, 1300 block of S.E. 3rd Ave., Arcadia. Charge: battery. Bond: none. € Dominick Lee Neal, 30, no address, Arcadia. Charge: burglary with assault or battery. Bond: none. € Kelsie Marie Tokar, 31, Sarasota, FL. Charges: petty theft between $100-$300 and resisting the recovery of stolen property. Bond: $1,000. € Vanessa Acevedo, 43, no address, Arcadia. Charge: petty theft $100-$300. Bond: $120. € Lee Lyman Bassett, 30, 3900 block of N.W. Pineapple St., Arcadia. Charge: out-of-county warrant. Purge: $4,250. € Norma Lopez, 53, Haines City, FL. Charge: retail theft $100-$300. Bond: $120. € Clayton SQ Kersey, 31, 1200 block of S.W. 5th Ave., Arcadia. Charge: violation of probation. Bond: none. € Ashley Nicole Ortega, 29, Sarasota. Charges: kidnap/commit or facilitate commission of a felony, unarmed home invasion robbery, and four counts of failure to appear. Bond: none. € Dustin Jeffrey White, 27, 11100 block of County Road 763, Arcadia. Charge: violation of probation. Bond: none. € Bradley Gregory Williams Sr., 29, 1600 block of S.E. Hargrave St., Arcadia. Charges: three counts of lewd and lascivious behavior with a victim age 12-16. Bond: none. The Charlotte County Sheriffs Office reported the following arrests: € Yolanda Marie Romero, 48, 7100 block of S.W. Liverpool Drive, Arcadia. Charge: possession of a controlled substance without a prescription, failure to register a motor vehicle and failure to secure motor vehicle liability insurance. Bond: $7,000. € Darren Devon Washington, 42, Jacaranda Trails, Arcadia. Charge: violation of probation. Bond: $862. € Alexandra Marie Mousseau, 34, 5700 block of S.W. Senate St., Arcadia. Charge: out-of-county warrant. Purge: $633. „ Compiled by Susan E. Hoffmanadno=720269 BOARD OF COUNTY COMMISSIONERSDESOTO COUNTYUtilities Department2170 NE Roan Street Arcadia, Florida 34266 Phone: (863) 491-7500 Fax: 491-7506Free Burn … Switch from Chloramines to free chlorine The method of water treatment utilized by Desoto County Utilities to its customers will be temporarily switched from chloramines to free chlorine on May 7, 2018 thru May 21, 2018. We will switch back to chloramines on May 22, 2018. This shortterm free chlorine change is part of our routine maintenance program to optimize water quality in the water transmission/distribution system. Those impacted by this drinking water maintenance program only include Desoto County Utilities customers that receive water from the Peace River Regional Water Treatment Plant. Users of kidney dialysis machines and owners of aquatic life are urged to contact their respective industries for more information about water testing and treatment that may be appropriate for free chlorine rather than chloramines. Desoto County Utilities customers may experience a slight difference in taste and/or smell in the water during this temporary change in treatment. This is normal and does not indicate a problem with the water. For more information, please contact Desoto County Utilities Customer Service at (863) 491-7500 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=720274 2865 SW County Road 661 (Owens) € 863-494-0307

PAGE 20

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 21 | Arcadian 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 1500 LOTS & ACREAGE ARCADIA 55 acre parce l w/lake for rent or sale. Water, electric and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299k Call 239-693-7270. 2100 GENERAL HEALTH-MINDED COO K For senior gentlemen with dietary restrictions. Cook in your home, deliver to his in Arcadia. Ingredients paid with receipt, orders by phone. $10.00 per meal delivered. 212-529-7873 941-302-4436 3112 FICTITIOUS NAME N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes Notice is hereby given that LISA CHARLAND, owner, desiring to engage in business under the fictitious name of CAMPOS TAXI located at 414 S.BREV ARD AVE ARCADIA FL 34266 in DE SOTO County intends to register the said name with the Division of Corporations, Florida Department of State, pursuant to section 865.09 of the Florida Statutes. Publish: 05/03/2018 110833 3573174 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 2017CA000588 MTGLQ INVESTORS, L. P., Plain tiff, vs. UNKNOWN HEIRS, BENEFICIAR IES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF SCOTT J. BERRY A/K/A SCOTT JAMES BERRY N/K/A SIMMONI JAMIE BERRY, et al., Defendants. NOTICE OF ACTION TO: UNKNOWN HEIRS, BENEFI CIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORSTRUSTEESAND 3116 NOTICE OF ACTION C REDIT O R S TRU S TEE S AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF SCOTT J. BERRY A/K/A SCOTT JAMES BERRY N/K/A SIMMONI JAMIE BERRY Last Known Address: 11744 SW ANNE AVE., ARCADIA, FL 34269 Current Residence Unknown YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOTS 122, BLOCK C,SPRING LAKE ADDITION TO DESOTO PEACE RIVER HEIGHTS, ACCORDING TO THE PLAT THEREOF, RECORDED IN THE PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA TOGETHER WITH THAT CERTAIN 1982 TWIN TRAILER DOUBLE W IDE MOBILE HOME IDENTIFIED BY VIN NUMBER(S): T 23612217A & T23612217B. has been filed against you and y ou are required to serve a copy of your written defenses, if any, t o it, on Choice Legal Group, P.A., Attorney for Plaintiff, whose address is P.O. BOX 9908, FT. LAUDERDALE, FL 33310-0908 on or before 02/09/18, a date which is within thirty (30) days after the first publication of this Notice in t he (Please publish in THE ARCADIAN) and file the original with t he Clerk of this Court either bef ore service on Plaintiff's attorney or immediately thereafter; otherwise a default will be ent ered against you for the relie f demanded in the complaint. If you are a person with a disabil ity who needs any accommoda tion in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the DeSoto County Clerk's Office, 115 East Oak Street, Arcadia, Florida 34266, (863) 993-4876, at least 7 days before your scheduled court ap pearance, or immediately upon receiving this notification if the time before the scheduled ap pearance is less than 7 days; if you are hearing or voice im paired, call 711. WITNESS my hand and the seal of this Court this 28th day of December, 2017. Nadia K. Daughtrey As Clerk of the Court By: J.GEBEAU As Deputy Clerk Published: 05/03/18 & 05/10/18 395956 3534924 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF 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 t hat you are required to serve a c opy of your written defenses, if a ny, 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 v ided: 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 dismissal 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 GreatDealsin theClassifieds! 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 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. 2018CP000036 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 AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Deceden t 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 Dece dent and persons having claims or demands against the Decedent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED W ILL BE FOREVER BARRED The date of first publication of this Notice is April 26, 2018. PAUL BENNETT SEUSY, P.A. Attorney for Personal Representative Arcadia, Florida 34266 863-491-7285 Office 8884305940Fiil AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3120 NOTICE TO CREDITORS 888 -4 30 -5 9 4 0 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 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO: 2016CA000329AXMA BAYVIEW LAON SERVICING, LLC, Plaintiff, vs. LINETTE GALVAN A/K/ A LINETTE H. GALVAN A/K/ A LINETTE ANDRADA A/K/ A LINETTE GUZMAN A/K/ A LINETTE H. BOEHM A/K/ A BOEHM LINETTE; JUAN AN DRADE GUZMAN A/K/A JUAN M. GUZMAN A/K/A JUAN M. AN DRADA A/K/A JUAN M. AN DRADE GUZMAN A/K/A JU N A A NDRADE; UNKNOWN SPOUSE OF LINETTE GALVAN A/K/ A LINETTE H. GALVAN A/K/ A LINETTE ANDRADA A/K/ A LINETTE GUZMAN A/K/ A LINETTE H. BOEHM A/K/ A BOEHM LINETTE; UNKNOWN SPOUSE OF JUAN ANDRADE GUZMAN A/K/A JUAN M. GUZ MAN A/K/A JUAN M. ANDRAD A A /K/A JUAN M. ANDRADE GUZ MAN A/K/A JUNA ANDRADE; UNKNOWN TENANT #1; UN KNOWN TENANT #2, Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Uniform Final Judgment of Mortgage Foreclo sure dated April 27, 2018 en tered in Civil Case No. 2016CA000329AXMA of the Circuit Court of the 12TH Judi cial Circuit in and for DESOTO County, Florida, wherein BAYVIEW LAON SERVICING, LLC is Plaintiff and LINETTE GALVAN and JUAN ANDRADE GUZMAN, et al., are Defendants. The Clerk, ASHLEY COONE, shall sell to the highest and bes t bid der for cash at County's Public A uction DeSoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266 a t 11:00 AM on MAY 31, 2018 in accordance with Chapter 45, Florida Statutes, the following described property located in DESOTO County, Florida, as set f orth in said Uniform Final Judg ment of Mortgage Foreclosure, to-wit: LOT A, DESCRIBED AS FOLLOWS: ALL THE PART OF OLIVE STREET LYING SOUTH OF LOT 8, BLOCK 19, AND LYING NORTH OF LOT 1, BLOCK 30, OF KING AND BAKER SUBDIVISION, SUBJ ECT TO A 10 FOOT EASEMENT ON THE SOUTH SIDE A ND A 15 FOOT EASEMENT ON THE EAST SIDE FOR DRAINAGE, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 1, G0

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 3122 NOTICE OF FORECLOSURE PA G E 1 0 5 AND RERECORDED IN PLAT BOOK C-5, PAGE 63, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA, INCLUDING ANY REVERSIONARY INTEREST IN THE VACATED STREET BY VACATION A S SHOWN IN O.R. BOOK 115, PAGE 215, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. SAID INTEREST IN THE STREET A BOVE DESCRIBED BEING: TO CENTERLINE OF STREET A DJACENT TO THE EAST BOUNDARY OF LAND DESCRIBED ABOVE, 1998 HOMES OF MERIT, HUD LABEL # FLA 639915BFLA639916A, SERIAL # FLHMBFP1049-42475A&B, FL WHICH BY INTENTION OF THE PARTIES AND UPON RETIREMENT OF THE CERTIFICATE OF TITLE AS PROV IDED IN S319.261 FL A STAT., SHALL CONSTITUTE A PART OF THE REALTY AND SHALL PASS WITH IT. NOTE: N ORT ARE EXEMPT FROM DOCUMENTARY AND INTANGIBLE TAXES, EACH MORTGAGE WILL BEAR THE LEGEND SET FORTH ON THE FACE THIS MORTGAGE IS EXEMPT FROM DOCUMENT ARY STAMP TAX AND INT ANGIBLE TAX IMPOSED BY CHAPTERS 199 AND 201, FLORIDA STATUTES. 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. If you are a person with a disability who needs any accommodation in order to participate in a court proceeding, you are entitled, at no cost to you, to the provision of certain assistance: Please contact DeSoto County Jury Office, 115 East Oak Street, Arcadia, Florida 34266. Telephone: (863) 993-4876. If you are hearing or voice impaired, please call 711. For all other inquiries, please contact the 1 2th Circuit Court ADA Coordinator; Tiffany Zeleski at: 941-861-7811. __________________________ Anthony Loney, Esq. FRENKEL LAMBERT WEISS WEISMAN & GORDON, LLP One East Broward Blvd, Suite 1430 Fort Lauderdale, Florida 33301 Tel: (954) 522-3233 Fax (954) 200-7770 Fl Bar#: 108703 Publish: 05/03/18, 05/10/18 371198 3575230 3128 NOTICE OF PERMIT NOTICE OF RECEIPT OF APPLICATION TO THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is hereby given that the Southwest Florida Water Mana gement District has received an application for modification of a water use permit. The application number is: 20 001635.010 from Bethel Farms, LLLP whose address is 8780 N.W. BETHEL FARMS RD., ARCADIA, FL 34266; to w ithdraw water from 5 existing w ells, 2 proposed wells and a n existing surface water source. A pplication received: April 30, 2018. Predominant use type: agricultural. Quantity: 3,090,400 gallons per day (gpd) groundwater with a peak month of 8,962,500 gpd. Location: S21, 26-28, 33-35/T 36S/R23E, DeSoto County. The application is available for public inspection Monday through Friday at 7601 U.S. Highway 301 North, Tampa, Florida 33637 or through the Application & Permit Search ToolsŽ function on the Districts website at www.watermatters.org/permits/. Interested persons may inspect a copy of the application and submit written objections and comments concerning the f 3128 NOTICE OF PERMIT app li cat i on w i t hi n 14 d ays f rom the date of this notice. The District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Reg ulation Bureau at (813)985 7481 or 1(800)836-0797, TDD only 1(800)231-6103. Publish: May 3, 2018 400284 3575150 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA CIVIL ACTION ___________________________ BUSEY BANK, an Illinois banking corporation, Plaintiff, V S. KENNETH J. VANEPPS a/k/a KENNETH VANEPPS, et al., Defendants. Case No. 17-CA-033 __________________________/ NOTICE OF SALE PURSUANT TO SECTION 45.031(1) NOTICE IS HEREBY given that pursuant to a Summary Final Judgment entered on April 17, 2018 in Case No. 2017-CA-033 of t he Circuit Court for Desoto County, Florida, in which BUSEY BANK, an Illinois banking corporation, is the Plaintiff, and KENNETH J. VANEPPS a/k/a KENNETH VANEPPS, et. al, as Defendants, the Desoto County Clerk of Court will sell at public sale the following described real property: LOT 30, WELLES PARK SUBDIVISION, an unrecorded plat of DeSoto County, Florida, being more particularly described as follows: BEGIN at the Southwest corner of the South 1/2 of the SE 1/4 of Section 12, Township 39 South, Range 23 East, DeSoto County, Florida, thence S 67 degrees 5520Ž E along County Road, 849.42 feet, thence N 00 degrees 3020Ž E, 388.32 feet;thence N 17 degrees 44 W, 359.92 feet, thence N 26 degrees 12 W, 157.40 feet; thence N10 degrees 0900Ž E, 202.32 feet to the Point of Beginning, thence continue same line, 91.0 feet, thence N 68 degrees 1.100Ž W, 156.0 feet, thence S 18 degrees 3356Ž W, 89.87 feet; thence S 68 degrees 2300Ž E, 169.30 feet to the Point of Beginning. The sale will be hold on May 22, 2018 at 11:00 a.m., to the highest bidder for cash, at the DeSoto County Courthouse, 1 15 Oa k Street, Arcadia, FL 34266, in ac cordance with Section 45.031 of the Florida Statutes. Clerk of The Court NADIA K. DAUGHTREY Publish: May 3 and 10, 2018 244769 3575147 NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Able W recker gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/18/2018, 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. 1FALP58U3SA151715 1995 FORD Publish: MAY 3, 2018 108133 3575068 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 05/21/2018, 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. 1FMYU94195KD75651 2005 FORD Publish: MAY 3, 2018 108133 3571301 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Able W recker gives Notice of Foreclo sure of Lien and intent to sell these vehicles on 05/24/2018, 08:30 am at 5135 NE Cubitis A venue Arcadia, FL 34266, pur suant to subsection 713.78 of the Florida Statutes. Able W recker reserves the right to accept or reject any and/or all bids. 1HGCG5643WA116233 1998 HONDA Publish: MAY 3, 2018 108133 3575064 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 C ommunity Care Family Healthcare Center by calling 863-9930100 PUBLISHED 4/26/18, 5/3/18, 5 /10/18, 5/17/18 396445 3571374 6035 FURNITURE 2 CO RNER S HELVE S $15 each or best offer 863-494-3190 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s ROUND DINING ROOM wood pedastal table w/4 chairs excellent condition $150 OBO 863-494-3190 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $250 863-494-3652 BEAUTIFUL ALL W OO D ENTERTAINMENT CENTER 3 PIECES, GLASS DOORS $350. 863-494-3652 T urnyou r trashinto cash! Advertise youryard sa l e! BED QUEEN M attress an d Box Brand New will sell. $175 Also have KING. 941-629 5550 MATTRESS AND B ox. N ew will sell $100 941-629-5550 WALNUT ENTERTAINMENT CENTER $50 863-494-3190 6250 APPLIANCES 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 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€ The All Faiths Food Bank distributes free food every second Wednesday from 3-5:30p.m. at St. Edmund Episcopal Church, 327 W. Hickory St. € 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€ Grandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11a.m. at the Friendship Center, 219 W. Oak St. € The DeSoto County Veterans Council meets the second Thursday of every month at 6p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. € TEAM Arcadia meets on the second Thursday of the month at 4:30p.m. at Mary Margarets Tea & Biscuit, 10 S. Polk Avenue. The purpose of TEAM Arcadia is to unite community organizations and coordinate community improvement efforts. € DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30a.m. € Arcadia-DeSoto County Habitat for Humanity meets at 6p.m. second Thursday monthly at the SunTrust Bldg., second floor, 10 S. Desoto Ave. Call 494-4118 or email desotohabitat@ embarqmail.com for more information. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30a.m. € 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€ 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. € 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.CALENDARFROM PAGE 6

PAGE 22

The Sun / Thursday, May 3, 2018 www.sunnewspapers.net Page 23 | Arcadian singled in Shea and Fillingim and a walk to TJ Taylor reloaded the bases. Parker Bennett grounded out to score Blosser with the final run. Shea and Fillingim both had three walks in the game, and every player in the batting order got on base. Tanner went the distance to get the win. The Bulldogs had a winning streak at the end of the season to get over the .500 mark with an 8-7 record. Among those wins were victories against teams that the Bulldogs had been beaten by the first time around. Its not how we start out,Ž coach Eric Shea said, its how we finish, and you guys made me proud of the way you played this season. We beat some very good teams this season. It wasnt like those wins were handed to us. You worked for them and earned them. I am super proud of you guys.Ž The purpose of a JV team is to prepare those players for the varsity team. These players made a lot of progress this season and turned out to be a pretty good team that could hold their own against any team on the schedule.BULLDOGSFROM PAGE 14 ARCADIAN PHOTOS BY STEVE KNAPPStarting pitcher Kyle Tanner puts everything into the pitch and went the distance to get the win over Hardee. Right: DeSoto County catcher Trenton Stone makes a nice running catch on a pop-up in foul territory in the 9-4 win over Hardee. 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 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 ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information Grass ProLandscapingLawncare With Integrity!Plus Concrete workJonell VirgilePhone: (863) 832-3366 jvirgile1@gmail.comLANDSCAPING Call Tami Today for Special Pricing! 863-494-5201 RENT THIS SPOT!for only $15.50 a week!ContactTami at 863-494-5201for more information Peace River Lawn Care & Marine Services LLC321-427-0820 Christopher Finkle Owner/Operator cd“ nkle@gmail.com 8611 SW Riviera Dr Arcadia, FL 34269 LAWN CARE INSURANCE Charlotte Nymark (863) 473-2460Medicare Advatage Prescription Drug & Supplement PlanSee me at Walgreensadno=720287

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, May 3, 2018 The School District of DeSoto is facing the same teacher shortage as the other 66 districts in Florida. Across the nation, every state is facing this same problem. The reality of this problem is relatively simple; the number of students entering the teaching profession has dropped signi“cantly. Colleges of education across our state and country are, in many cases, operating at 40 percent capacity. In addition, education is facing the fact that many of our excellent and experienced teachers are retiring or leaving the profession. This creates the perfect storm for a teacher shortage. In DeSoto, we are losing 13 great teachers to retirement at the end of this school year. While we are fortunate that some of these teachers decided to return to the classroom, according to Florida statute they must wait one year. The School District of DeSoto recruits teachers by various means, including: Yearly attendance at the state-sponsored Great Florida Teach-In in Orlando, attended by recent college of education graduates, past college graduates with non-teaching degrees looking to change careers, as well as teachers certi“ed in other states looking to relocate and “nd teaching jobs in Florida. Posting job vacancies on the national site teachers-teachers.com, sending news blasts through that site, and generally trolling resumes submitted from professionals all over the country looking for teaching and administrative jobs. Maintaining articulation agreements with local colleges (Florida Gulf Coast University, Florida Southwest College, USF Tampa, South Florida State College), whereby we accept student interns in their last semester of teacher training and then recruit them for full-time, paid positions once they have graduated. Pursuing referrals from current employees, past students, former teachers, including hiring family members of new hires, when those members are eligible for certi“cation. Currently looking into using business recruitment tools like ziprecruiter.com. Utilization of LinkedIn for Educators to seek teaching applicants. This district offers an alternative certi“cation program, free of charge, to non-education recruits and career changers we hire. We provide mentoring and other supports to these teachers-in-training. In addition, DeSoto County High School many decades ago had a chapter of the Future Teachers of America. Florida Gulf Coast University agreed to assist with the forming of a new organization at DeSoto County High School for students wishing to enter the teaching profession. The district has seen an increase in former students who have obtained their teaching degrees returning to pursue a teaching career in their hometown. In addition, South Florida State College offers a Bachelor of Science in Elementary Education that makes it possible to pursue a teaching degree while still working. We are presently seeing positive results from this program and expect this to only increase in the future. DeSoto is also addressing the salary and bene“t package for our teachers and employees. Since we are in competition with other districts, we must do everything possible to attract teachers to DeSoto. In short, we must be more competitive. There is no magic solution to solve this teacher shortage in the short term. DeSoto will continue an aggressive approach to “lling teacher vacancies in the classroom. Our students deserve no less. Adrian Cline is superintendent of the School District of DeSoto.Perfect storm for teacher shortages, how to fix things Throughout the day today, our nation will gather by ”agpoles, courthouse steps, courtyards, government meeting and family rooms to continue a vital tradition in our country since 1775„a call by our elected of“cials for the people of our land to unify their voices and pray for wisdom. A call that was made an annual day of prayer by a joint resolution of Congress in 1952. A call that was amended by President Regan to make this day, the “rst Thursday in May, the annual day for prayer, or the National Day of Prayer. As a community, DeSoto County and the city of Arcadia continue their support of the tradition to call us to prayer by approving a proclamation to make today an of“cial local day of prayer. We are indeed blessed to have community leaders who echo the voices before them to unite in prayer. The tradition of a call to prayer has not wavered since before the formation of our country as a nation. A nation with a vision of the same freedom for all nations. While our tradition remains, have we wavered from our willingness to answer the call? Have we taken for granted our freedom? Do we remain silent while our fragmented nation is in need of repair? Are we faithful in our response to the call to pray for wisdom, humility as President Lincoln added, and protection? Yes, the call remains. Perhaps we need to ask the most compelling question. Why pray? To answer the whyŽ question, we need to look back at the “rst call of 1775. Its signi“cance comes from the call itself. All one must do is watch the news on TV and social media to recognize that we have become a nation of victims and wavered from our heritage of being a nation of victory. We are quick to look at our elected of“cials and ask why they arent doing more to solve our problems. However, that is not what our Founding Fathers did at all. They never said, watch us pray. It was a call for the people of a new nation to stay united and recognize that we got here together, so we must remain together to seek wisdom from our creator. The second part of the whyŽ question comes from the need of seeking humility and repentance that President Lincoln called for us to do as one nation. Lincoln was a man of God and a great leader. What made him a great leader was his willingness to “rst be a follower. Lincoln understood the only way he was going to lead a country through so much pain was his willingness to follow a God who understood pain. It is in our willingness to unite in prayer that brings us together even through the ”ames of our differences. Why pray? Because change begins with us. Why unite in prayer? Because together we are stronger. Because in prayer we recognize where our strength comes from. Please join us in answer to the call to unite as a people who are free to rely on our God to lead us as a nation willing to follow. Our local National Day of Prayer event will be held today at the DeSoto County commission chambers, 201 East Oak Street, Arcadia, from 12 noon to 1 p.m. You can make a difference by answering the call and saying, yes, I will unite in prayer. Pastor Brian Russell is president of the DeSoto Ministerial Association.A nation called to prayer, todays observancesresources limits for Medicaid also and one can generally tell if they might qualify. Then, I can direct them to the proper agency to begin getting the program activated. LIS assists people with their Part D, which is for prescription drugs, by paying the plan premium and Medicare deductibles, co-pays and co-insurance and it protects them from falling into the Gap or Donut Hole, which means more of the cost of the drugs must be shared by the them. Medicaid, which is a state program, also assists with co-payments, co-insurance and deductibles that Medicare doesnt pay, and applications can be done online, or I can provide an application.Ž Question : Advice to young workers starting a career? Nymark : If a young person choses a career in insurance, the best advice I can give is to do it sooner rather than later. The opportunities are great, and training doesnt take four years at a college or university. You become expert at a subject that is extensive and confusing for the average person. They will be providing a valuable service and feel good about helping people get the most from their medical coverage, plus they will get paid very well. As a matter of fact, we are looking for someone to train to help in our community now.ŽNYMARKFROM PAGE 18 adno=720245

PAGE 24

IMAGES COURTESY OF NASA VIA APThis illustration made available by NASA shows the InSight lander drilling into Mars. InSight, short for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport, is scheduled to launch from Vandenberg Air Force Base on Saturday, and land on Mars six months later. In this March 1, 2018 photo made available by NASA, technicians and engineers inspect the heat shield for NASAs InSight spacecraft, inside the Astrotech processing facility at Vandenberg Air Force Base in California. CAPE CANAVERAL, Fla. „ Six years after last landing on Mars, NASA is sending a robotic geologist to dig deeper than ever before to take the planets temperature. The Mars InSight spacecraft, set to launch this weekend, will also take the planets pulse by making the “rst measurements of marsquakes.Ž And to check its re”exes, scientists will track the wobbly rotation of Mars on its axis to better understand the size and makeup of its core. The landers instruments will allow scientists to stare down deep into the planet,Ž said the missions chief scientist, Bruce Banerdt of NASAs Jet Propulsion Laboratory. Beautys not just skin deep here,Ž he said. The $1 billion U.S.European mission is the “rst dedicated to studying the innards of Mars. By probing Mars insides, scientists hope to better understand how the red planet „ any rocky planet, including our own„ formed 4.5 billion years ago. Mars is smaller and geologically less active than its neighbor Earth, where plate tectonics and other processes have obscured our planets original makeup. As a result, Mars has retained the “ngerprintsŽ of early evolution, said Banerdt. In another “rst for the mission, a pair of briefcase-size satellites will launch aboard InSight, break free after liftoff, then follow the spacecraft for six months all the way to Mars. They wont stop at Mars, just ”y past. The point is to test the two CubeSats as a potential communication link with InSight as it descends to the red planet on Nov. 26. These Mars-bound cubes are nicknamed WALL-E and EVE after the animated movie characters. Thats because theyre equipped with the same type of propulsion used in “re extinguishers to expel foam. In the 2008 movie, WALL-E used a “re NASA sending robotic geologist to Mars to dig super deepBy MARCIA DUNNAP AEROSPACE WRITERNEW YORK „ The “rst death has been reported in a national food poisoning outbreak linked to romaine lettuce. The death was reported in California, but state and federal health of“cials did not provide any other details. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 121 people had gotten sick in 25 states. At least 52 people have been hospitalized, including 14 with kidney failure, which is an unusually high number of hospitalizations. The CDC also added Kentucky, Massachusetts and Utah to the states with reported cases. There were 24 reported cases in California, of“cials there said. Health of“cials have tied the E. coli outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter. The growing season in Yuma ended about a month ago, said the University of Arizonas Russell Engel, the director of Yuma Countys cooperative extension service. But even if no one is eating tainted lettuce now, case counts may still rise because theres a lag in reporting. The “rst illnesses occurred in March, and the most recent began on April 21, the CDC said. Most E. coli bacteria are not harmful, but some produce toxins that can cause severe illness. People who get sick from toxin-producing E. coli come down with symptoms about three to four days after swallowing the germ, with many suffering bloody diarrhea, severe stomach cramps and vomiting. Most people recover within a week, but some illnesses can last longer and be more severe.1st death reported in romaine lettuce E. coli outbreakBy MIKE STOBBEAP MEDICAL WRITERNEW YORK „ Weeks after his death, physicist Stephen Hawking has delivered his last thoughts about the nature of the cosmos, and he says it may be simpler than often believed. Well, simpler if you understand theoretical physics, anyway. It remains incomprehensible for the rest of us. A paper that outlines his view, written with Thomas Hertog of the University of Leuven in Belgium before Hawkings death in March, has been published by the Journal of High Energy Physics. Hertog had announced the new theory last year at a conference celebrating Hawkings 75th birthday. The University of Cambridge, where Hawking worked, announced the publication on Wednesday. Heres a very simpli“ed version of what it says. First, some background. Scientists believe our universe sprang into existence with the Big Bang, followed by an unimaginably rapid expansion known as in”ation. Within our observable universe, in”ation ended long ago. But some ideas of in”ation say it never stops, persisting in other regions of the cosmos forever. This eternal in”ation produces a multiverse,Ž a collection of pocket universes of which our own universe is just one. There may be an in“nite number of these pocket universes. If theyre all very different, then how typical is the universe we live in, where scientists make their observations? Thats a key question for understanding the fundamental laws of nature, and “nding a way to estimate what types of universes are probable is a big challenge, said physics professor David Kaiser of the Massachusetts Institute of Technology. Many people have tried to tackle that question, but Hawking approached it from a point of view shaped by his long study of the intersection of quantum theory and gravity, he said. Hawkings paper suggests that there may be a much smaller range of possibilities for universe types than previous estimates had suggested. So the behavior of our own, observable universe might not be a rare outlier, but perhaps (be) relatively typical,Ž Kaiser said in an email. Naturally,Ž Kaiser said, this is all rather speculative.Ž Avi Loeb of the HarvardSmithsonian Center for Astrophysics called it a stimulating, but not revolutionary paper.Ž TALLAHASSEE, Fla. „ Florida prisons are cutting mental health, substance abuse and re-entry programs to help make up for a $50 million shortfall in its health care and pharmaceuticals budgets. Even prison chaplains and librarians will feel the sting for what the Department of Corrections blames on underfunding in the budget the Legislature approved in March. First and foremost, its our responsibility to ensure the security of individuals in our custody and to make certain their human and constitutional rights are upheld while incarcerated. Health care is one of these constitutional responsibilities,Ž Corrections Secretary Julie Jones said in a press release. Weve unfortunately had to make some very dif“cult decisions.Ž The department said it will need $28 million more for health care and another $22million for pharmaceuticals. It said the shortfalls come on top of $24.9 million in operational cuts in the budget that takes effect July 1. The department will cut contracts with programs and services by $30 million to help make up for the de“cit. The other $20 million will come from further operational cuts. This is going to make a bad situation worse, because we need to be doing more to provide transitioning services for inmates and getting them ready to be successful when they leave state prison,Ž said Democratic Rep. David Richardson, one of the Legislatures prison experts. If we just hand an inmate $50 and open the gates and say Good luck, thats not much of a transition program. Weve got to be doing a lot more.Ž Republican Gov. Rick Scotts of“ce pointed out that he had recommended a $169 million increase in the Department of Corrections budget. The annual budget the Florida Legislature passed this year was lower than the governors recommended budget, Hawkings last physics paper argues for a simpler cosmosFlorida prisons tocut programs due to health care cost hikeBy MALCOLM RITTERAP SCIENCE WRITERBy BRENDAN FARRINGTONTHE ASSOCIATED PRESS PRISON | 3 MARS | 3NEW YORK „ For 108 years, the Boy Scouts of Americas ”agship program has been known simply as the Boy Scouts. With girls soon entering the ranks, the group says that iconic name will change. The organization on Wednesday announced a new name for its Boy Scouts program: Scouts BSA. The change will take effect in February. Chief Scout Executive Mike Surbaugh said many possibilities were considered during lengthy and incredibly funŽ deliberations before the new name was chosen. We wanted to land on something that evokes the past but also conveys the inclusive nature of the program going forward,Ž he said. Were trying to “nd the right way to say were here for both young men and young women.Ž The parent organization will remain the Boy Scouts of America, and the Cub Scouts „ its program serving children from kindergarten through “fth grade „ will keep its title, as well. But the Boy Scouts „ the program for 11to 17-yearolds „ will now be Scouts BSA. The organization already has started admitting girls into the Cub Scouts, and Scouts BSA begins accepting girls next year. Surbaugh predicted that both boys and girls in Scouts BSA would refer to themselves simply as scouts, rather than adding boyŽ or girl.Ž The program for the older boys and girls will largely be divided along gender-lines, with single-sex units pursuing the same types of activities, earning the same array of merit badges and potentially having the same pathway to the coveted Eagle Scout award. Surbaugh said that having separate units for boys and girls should alleviate concerns that girls joining the BSA for the “rst time might be at a disadvantage in seeking leadership opportunities. So far, more than 3,000 girls have joined roughly 170 Cub Scout packs participating in the “rst phase of the new policy, and the pace will intensify this summer under a nationwide multimedia recruitment campaign titled Scout Me In.Ž On social media, there was widespread criticism of the name change, generally suggesting its a misguided display of political correctness that undercuts the Boy Scouts legacy. But many other people As girls arrive, Boy Scouts change name of flagship programBy DAVID CRARYAP NATIONAL WRITER SCOUTS | 3 AP FILE PHOTOIn this March 30, 2015, le photo, Professor Stephen Hawking arrives for the Interstellar Live show at the Royal Albert Hall in central London. The News Wire Thursday, May 3, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southwest Airlines plane with cracked window makes unscheduled landingSee page 3

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, May 3, 2018 TODAY / TONIGHTSunshine and warm ClearHIGH 91 LOW 630% chance of rain 5% chance of rainPartly sunny92 / 630% chance of rain FRIDAY GULF WATER TEMPERATURESeasonably warm with partial sunshine89 / 6725% chance of rain SATURDAYPartly sunny with a couple of showers89 / 6860% chance of rain SUNDAYPartly sunny, a t-storm in the afternoon92 / 6760% chance of rain TUESDAYPartly sunny, a t-storm in the afternoon90 / 6760% chance of rain MONDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE698091929186Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.10Ž Year to date 4.32Ž Normal year to date 9.64Ž Record 1.45Ž (1976) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.09Ž Year to date 2.51Ž Normal year to date 11.06Ž Record 1.45Ž (2014) High/Low 90/57 Normal High/Low 87/63 Record High 95 (1975) Record Low 53 (1999) High/Low 84/59 High/Low 90/63 Normal High/Low 84/64 Record High 95 (2011) Record Low 52 (1999)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 0.00 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 79 61 s 81 61 s Bradenton 88 66 s 87 67 pc Clearwater 88 68 s 86 68 pc Coral Springs 83 73 pc 83 74 pc Daytona Beach 80 64 pc 81 65 pc Fort Lauderdale 82 76 pc 83 76 sh Fort Myers 93 66 s 93 67 pc Gainesville 86 60 s 89 59 s Jacksonville 81 59 pc 84 58 s Key Largo 82 76 pc 82 74 pc Key West 84 76 s 84 75 pc Lakeland 88 63 s 89 63 pc Melbourne 82 70 pc 84 71 pc Miami 83 75 sh 85 75 pc Naples 91 66 pc 90 67 pc Ocala 86 59 s 88 58 s Okeechobee 82 60 s 83 65 pc Orlando 86 65 s 89 65 pc Panama City 81 60 s 81 61 s Pensacola 81 66 s 84 66 s Pompano Beach 83 76 pc 83 76 pc St. Augustine 78 66 pc 79 65 s St. Petersburg 90 69 s 90 68 pc Sarasota 90 66 s 88 66 pc Tallahassee 88 61 s 91 62 s Tampa 91 67 s 90 68 pc Vero Beach 82 67 pc 83 68 pc West Palm Beach 82 73 sh 82 73 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 7:04a 12:30a 4:53p 10:55a Fri. 8:06a 1:14a 5:28p 11:18a Today 5:41a 9:11a 3:30p 11:30p Fri. 6:43a 9:34a 4:05p --Today 5:10a 7:54a 1:55p 10:21p Fri. 2:22p 11:12p ----Today 7:36a 12:59a 5:25p 11:24a Fri. 8:38a 1:43a 6:00p 11:47a Today 3:56a 7:50a 1:45p 10:09p Fri. 4:58a 8:13a 2:20p 10:58p E 10-20 2-4 Light E 8-16 1-3 LightFt. Myers 93/66 sun none Punta Gorda 93/63 sun none Sarasota 90/66 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today 11:27 p.m. 9:34 a.m. Friday none 10:21 a.m. Today 6:49 a.m. 8:02 p.m. Friday 6:48 a.m. 8:03 p.m. Today 9:04a 2:52a 9:28p 3:16p Fri. 9:58a 3:45a 10:22p 4:10p Sat. 10:51a 4:39a 11:15p 5:03p Monterrey 92/69 Chihuahua 88/60 Los Angeles 70/55 Washington 90/71 New York 90/70 Miami 83/75 Atlanta 85/61 Detroit 78/64 Houston 86/71 Kansas City 81/56 Chicago 73/61 Minneapolis 73/50 El Paso 78/55 Denver 55/39 Billings 72/49 San Francisco 66/52 Seattle 72/49 Toronto 68/54 Montreal 72/54 Winnipeg 72/42 Ottawa 70/50 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 05/3/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 68 45 pc 73 49 s Anchorage 45 38 c 47 37 r Atlanta 85 61 s 85 65 s Baltimore 91 67 s 87 63 pc Billings 72 49 pc 77 51 pc Birmingham 88 64 pc 85 65 pc Boise 76 51 pc 83 54 pc Boston 86 65 pc 73 57 t Buffalo 67 58 t 70 48 t Burlington, VT 74 60 t 72 52 t Charleston, WV 89 65 pc 81 61 t Charlotte 86 58 s 87 62 s Chicago 73 61 t 72 55 c Cincinnati 83 65 t 76 57 r Cleveland 79 62 t 73 51 t Columbia, SC 89 58 s 90 61 s Columbus, OH 82 69 t 76 56 r Concord, NH 81 62 t 73 53 t Dallas 82 68 t 73 58 sh Denver 55 39 r 68 44 s Des Moines 78 55 t 77 55 pc Detroit 78 64 t 73 53 sh Duluth 67 43 pc 69 41 pc Fairbanks 50 27 c 57 36 pc Fargo 71 46 pc 73 47 pc Hartford 84 67 pc 81 54 t Helena 71 45 pc 73 47 pc Honolulu 80 70 sh 82 73 r Houston 86 71 c 85 67 pc Indianapolis 79 65 t 76 55 sh Jackson, MS 86 61 pc 82 64 c Kansas City 81 56 t 76 52 s Knoxville 86 62 pc 83 63 pc Las Vegas 78 62 s 86 66 s Los Angeles 70 55 pc 83 62 s Louisville 87 68 pc 81 62 r Memphis 85 68 pc 81 64 c Milwaukee 61 49 t 70 50 c Minneapolis 73 50 pc 78 53 pc Montgomery 88 59 pc 88 64 s Nashville 87 69 pc 81 65 c New Orleans 86 67 pc 84 65 pc New York City 90 70 pc 89 61 pc Norfolk, VA 87 64 s 86 66 s Oklahoma City 84 57 t 77 54 pc Omaha 78 50 t 79 51 s Philadelphia 90 69 s 88 62 pc Phoenix 83 65 s 95 71 s Pittsburgh 85 65 pc 74 54 r Portland, ME 74 52 t 65 51 t Portland, OR 77 51 s 69 53 c Providence 84 65 pc 78 57 c Raleigh 87 59 s 87 63 s Salt Lake City 68 48 pc 75 53 s St. Louis 78 68 t 79 58 pc San Antonio 85 71 c 80 64 r San Diego 68 57 pc 74 61 pc San Francisco 66 52 pc 67 52 pc Seattle 72 49 s 64 49 c Washington, DC 90 71 s 89 67 pc Amsterdam 55 38 pc 61 45 s Baghdad 89 69 c 93 70 s Beijing 75 51 s 83 60 s Berlin 68 41 sh 64 41 s Buenos Aires 72 58 c 68 60 c Cairo 100 85 pc 98 71 s Calgary 69 47 pc 68 44 pc Cancun 88 75 pc 87 72 pc Dublin 54 46 sh 65 48 pc Edmonton 64 44 pc 66 42 pc Halifax 57 40 c 49 44 sh Kiev 83 56 pc 83 57 s London 59 44 pc 65 47 pc Madrid 67 42 pc 69 46 s Mexico City 78 57 pc 79 57 pc Montreal 72 54 r 66 49 t Ottawa 70 50 r 66 46 r Paris 62 42 pc 65 46 s Regina 69 39 pc 71 42 pc Rio de Janeiro 82 71 pc 85 72 s Rome 72 55 t 71 56 t St. Johns 43 27 r 40 29 pc San Juan 83 75 sh 83 75 t Sydney 80 66 c 78 54 s Tokyo 78 61 sh 71 59 sh Toronto 68 54 t 70 47 c Vancouver 63 49 pc 58 46 c Winnipeg 72 42 s 65 40 pcHigh .................... 94 at Kingsville, TXLow ......... 21 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)75Ronald Reagans horse, Sinbad the Sailor, was struck and killed by lightning on May 3, 1982, at Kanab, Utah. Q: What was the longest life span of a tornado?A: 7 hours and 20 minutes from Illinois into Indiana on May 26, 1917 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/63 87/61 88/64 89/64 86/63 88/61 86/60 85/59 86/61 91/67 88/66 87/68 88/65 93/66 90/63 93/63 89/64 91/62 90/63 87/63 86/64 89/62 90/62 90/69 87/63 86/67 88/65 89/65 90/61 88/65 88/65 87/62 90/66 88/68 86/68 90/65 90/65 91/63 WEATHER/STATE NEWS Hillsborough County extends waiting period to buy firearmsTAMPA, Fla. (AP) „ In a move prompted by the Parkland high school shooting, the waiting period to purchase a “rearm in one Florida county is now “ve days. Hillsborough County Commissioners on Wednesday voted 5-2 to lengthen the socalled cooling off periodŽ from three days to “ve despite protests from local gun store owners and Second Amendment activists. Hillsborough County is on Floridas west coast, and includes the city of Tampa. State law prohibits local governments from passing gun control measures, but the state Constitution, which mandates a three-day waiting period on handgun purchases, allows counties the ”exibility to make it “ve days. Critics say the measure will drive customers to gun stores in neighboring counties that dont have the longer waiting period.Man, woman checking on crash victims hit and killed by carPENSACOLA, Fla. (AP) „ Authorities say a man who was hit by a car while checking on victims of a crash in Florida has died from his injuries. The Florida Highway Patrol tells news outlets in a statement that 21-year-old Kyle Harrison died on Monday. Patrol spokesman Eddie Elmore says Harrison was in a three-vehicle wreck on April 25 in Pensacola and had gotten out of his truck to help the others involved. The statement says a pedestrian, 34-year-old Dannah McCormick, also stopped to assist. An 80-year-old driver from Arizona failed to see McCormick and Harrison standing in the road and struck them both. McCormick, a nurse, died from her injuries.Police: Paving machine runs over, kills construction workerORANGE CITY, Fla. (AP) „ Police say a paving machine ran over and killed a construction worker in Florida. Orange City police Lt. Jason Sampsell tells news outlets 72-year-old Ulysses Tolbert was driving the machine Tuesday when he fell off and was partially run over. The Deltona man had been applying asphalt for a parking lot at medical facility under construction. Sampsell says Tolberts fellow workers tried to get the machine off him. Authorities were called and pronounced him dead at the scene. Police had to use heavy machinery to lift the paver and remove Tolberts body.Welcome sign returned to Key West, stolen after Hurricane IrmaKEY WEST, Fla. (AP) „ All drivers entering Key West are again being greeted by a large painted sign welcoming them to Paradise USA.Ž Unveiled Tuesday, the sign was stolen last fall after Hurricane Irma hit the Florida Keys. A Key West Police Department investigation led to the placard being recovered in Fort Myers Beach. No charges were pressed. Featuring the image of a Key West sunset, the sign also bears a ”uted pink-lined conch shell, a symbol of the Florida Keys, and the message, Welcome to Key West, Paradise USA.ŽFlorida doctor convicted in womans fatal opioid overdoseFORT LAUDERDALE, Fla. (AP) „ A Florida doctor has been convicted in a womans fatal opioid overdose. Court records show that Dr. Johnny Clyde Benjamin was found guilty in Fort Lauderdale federal court last week of several charges, including conspiracy to possess with intent to distribute furanylfentanyl which resulted in death. Benjamin had been working as an orthopedic surgeon in Vero Beach. Authorities say a Wellington, Florida, woman died in September 2016 after overdosing on counterfeit oxycodone pills, which were actually furanylfentanyl. An investigation determined that Benjamin was the source of the pills and that he was involved with the manufacture and distribution of counterfeit oxycodone pills outside the South Florida area. Benjamin faces up to life in prison at a July 6 sentencing.Shooting victims mom gets compassion, refund on air fareMIAMI (AP) „ The mother of a teacher killed in a mass shooting at his Florida high school says she received compassionŽ in the form of a refund from the charter plane company she hired to ”y her from New York that day. Linda Schulmans son Scott Beigel was among 17 killed Feb. 14 at Marjory Stoneman Douglas High School. Schulman, her husband and brother ended up chartering a one-way ”ight through Talon Air, Inc. Local news media report Schulman was billed $36,000. She says she was willing to pay the $18,229.57 fare, but sought compassion on the $18,229 fare to return the plane to Farmingdale, New York. In a Facebook post Tuesday she says owner Adam Katz offered to return the fare and make an $18,000 donation to her sons memorial fund.Man sentenced to death for rape, murder of 8-year-old girlJACKSONVILLE, Fla. (AP) „ A man convicted of abducting, raping and murdering an 8-yearold girl in Florida he lured away from his mother with promises to buy her impoverished family food and clothing was sentenced to death Wednesday. A judge issued the death sentence against 62-year-old Donald Smith, weeks after a jury recommended unanimously that he be executed for the crimes. A jury in February took less than 15 minutes to convict Smith in the 2013 death of Cherish Perrywinkle. She was abducted from a Walmart in Jacksonville after Smith, who had befriended the girls mother, promised to buy cheeseburgers for her family. The childs body was later found in a nearby creek.Gov. Scott heads to Jerusalem and IsraelTALLAHASSEE, Fla. (AP) „ Florida Gov. Rick Scott is heading to Israel again. The Republican governor and current candidate for U.S. Senate will travel to Israel to attend the scheduled May 14 opening of a new U.S. embassy in Jerusalem. Scott has made two of“cial trips to Israel during his time as governor, including a trade mission last December. This will be Scotts 16th trip abroad since he became governor in 2011. Former Gov. Jeb Bush took 16 trade missions during his eight years in of“ce.Shooting suspects brother arrested on probation violationFORT LAUDERDALE, Fla. (AP) „ The brother of the suspect in the Florida high school shooting is being accused of violating his probation for earlier trespassing at the school where the massacre occurred. Palm Beach County jail records show Zachary Cruz was being held without bond Wednesday pending a transfer to neighboring Broward County for a court appearance that has not been scheduled. Cruz was arrested Tuesday on a Broward warrant. His attorney “led a written plea of not guilty to the probation violation allegation Wednesday. The warrant says Nikolas Cruzs 18-year-old brother was stopped last week for driving without a license and was within 25 feet of the parking lot of a Lake Worth high school. Nikolas Cruz, 19, is accused of killing 17 at Marjory Stoneman Douglas High School on Feb. 14. Zachary Cruz is on six months probation after pleading no contest in March for trespassing at the Parkland school. Charges dropped for 1 of 3 men connected to shark dragging videoTAMPA, Fla. (AP) „ Criminal charges have been dropped for one of three Florida men connected to a video of a shark being dragged behind a speeding boat. The Tampa Bay Times reports that Assistant State Attorney Andrew Hubbard announced in Hillsborough County Circuit Court on Tuesday that two counts of aggravated cruelty to animals against 23-year-old Spencer Heintz would be dropped. Michael Wenzel and Robert Lee Benac III each still face the two felony counts, along with a misdemeanor count each of illegal method of taking a shark. They have pleaded not guilty.Alaska man agrees to guilty plea in Florida airport shootingMIAMI (AP) „ An Alaska man has agreed to plead guilty and serve a life sentence to avoid the death penalty on charges of killing “ve people and wounding six in a shooting rampage at a Florida airport, authorities announced Tuesday. The plea agreement detailed in court also would require Esteban Santiago to give up his rights to appeal his conviction and sentence, his attorneys and federal prosecutors said. His actual guilty plea and sentencing would occur at a later date after a mental evaluation. Santiago, 28, of Anchorage, Alaska, is charged in a 22-count indictment in the January 2017 shooting in a baggage claim area at Fort Lauderdale-Hollywood International Airport. Trial had been set to begin June 11. According to the indictment, Santiago ”ew on a one-way ticket from Alaska to Fort Lauderdale with a 9mm handgun in a box he put in checked luggage. After landing he retrieved the weapon, loaded it in a bathroom and came out “ring randomly until he exhausted his ammunition. Since his arrest, Santiago has been treated at a Miami jail for schizophrenia but his lawyers say he is mentally “t for trial. He complained of mental problems before the shooting but was not barred from possessing a gun. AP PHOTO ZACHARY CRUZ

PAGE 26

The Sun /Thursday, May 3, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Thursday, May 3 the 123rd day of 2018. There are 242 days left in the year. Today in history On May 3, 1978 spam email was born as Gary Thuerk, a marketing executive for the Digital Equipment Corp. of Maynard, Massachusetts, transmitted an unsolicited sales pitch for a new line of computers to 400 prospective customers on ARPANET, a precursor to the internet; the stunt generated some business, as well as complaints. Sun DayŽ took place on a Wednesday as thousands of people extolling the virtues of solar energy held events across the country. On this date In 1515 Pope Leo X promulgated the bull Inter sollicitudinesŽ allowing the Catholic Church to review and censor books. In 1937 Margaret Mitchell won the Pulitzer Prize for her novel, Gone with the Wind.Ž In 1948 the Supreme Court, in Shelley v. Kraemer, ruled that covenants prohibiting the sale of real estate to blacks or members of other racial groups were legally unenforceable. In 1952 the Kentucky Derby was televised nationally for the first time on CBS; the winner was Hill Gail, ridden by Eddie Arcaro. In 1979 Conservative Party leader Margaret Thatcher was chosen to become Britains first female prime minister as the Tories ousted the incumbent Labour government in parliamentary elections. In 1986 in NASAs first post-Challenger launch, an unmanned Delta rocket lost power in its main engine shortly after liftoff, forcing safety officers to destroy it by remote control. In 2007 British girl Madeleine McCann vanished during a family vacation in Portugal nine days before her fourth birthday; her disappearance remains unsolved. Todays birthdays Singer Frankie Valli is 84. Sports announcer Greg Gumbel is 72. Singer Christopher Cross is 67. Country musician Cactus Moser (Highway 101) is 61. Rock musician David Ball (Soft Cell) is 59. Country singer Shane Minor is 50. Country musician John Driskell Hopkins is 47. Country-rock musician John Neff is 47. Country singer Brad Martin is 45. TV personality Willie Geist is 43. Country singer Eric Church is 41. Actress Tanya Wright is 40. Soul singer Michael Kiwanuka is 31. Actress Jill Berard is 28. Actress Zoe De Grand Maison is 23. Rapper Desiigner is 21. Bible verse I will therefore that men pray everywhere, lifting up holy hands, without wrath and doubting.Ž „ 1 Timothy 2:8. Its difficult to have holy hearts and hands where there is anger and bitterness in our lives. Allow Gods love and forgiveness to replace that anger in your life. SMYRNA, Ga. (AP) „ A historic covered bridge near Atlanta that was rebuilt after being burned down during the Civil War now faces a different foe: GPS systems. WABE-FM reports that five vehicles since December have rammed into the top of the 7-foothigh warning beam erected just before the entrance to the Concord Covered Bridge. Cobb County spokesman Ross Cavitt says officials attribute a spike in accidents to navigation apps that lead oversized vehicles to the bridge. He says officials are working with such companies to see if they can provide in-app warnings.ODD NEWS A bridge too low: Tall trucks threaten historic Georgia linkwhich has resulted in these temporary funding shortfalls. Governor Scott is con“dent that Secretary Jones will work with her stakeholders, and members of the Legislature, to ensure that this issue is temporary, resolved quickly and handled appropriately,Ž Scott spokesman McKinley Lewis said. The governor or Legislature would have to call a special session to increase the budget, or Scott would have to declare the situation an emergency, a prospect Richardson said he doubts will happen as Scott focuses on a run for U.S. Senate. In-prison substance abuse programs will be cut by $7.6 million and the department will save $6 million by eliminating therapeutic bed facilities, which house prisoners undergoing substance abuse treatment separate from the rest of the population. Instead, the department will increase less expensive workrelease facilities. Substance abuse and mental health programs for prisoners who have been release and on probation or parole will be cut by 40 percent to save $9.1 million. Post-release transitional housing will be cut $1.6 million. Money for chaplains and librarians will be cut $500,000. The department will also cut back on maintenance and repairs, travel, planned vehicle replacement and other operational items. Its going to be dif“cult, but we have to pay for those expenses,Ž spokeswoman Michelle Glady said.PRISONFROM PAGE 1 extinguisher to propel through space. InSight is scheduled to rocket away from central Californias Vandenberg Air Force Base early Saturday. It will be NASAs “rst interplanetary mission launched from somewhere other than Floridas Cape Canaveral. Californians along the coast down to Baja will have front-row seats for the pre-dawn ”ight „ 7:05 a.m. EDT. No matter the launching point, getting to Mars is hard. The success rate, counting orbiters and landers by NASA and others, is only about 40 percent. The U.S. is the only country to have successfully landed and operated spacecraft on Mars. The 1976 Vikings were the “rst landing successes. The most recent was the 2012 Curiosity rover. InSight will use the same type of straightforward parachute deployment and engine “rings during descent as Phoenix lander did in 2008; no bouncy air bags like the Spirit and Opportunity rovers in 2004; and no sky crane drop like Curiosity. Landing on Mars with a spacecraft thats not much bigger than a couple of of“ce desks is a hugely dif“cult task, and every time we do it, were on pins and needles,Ž Banerdt said. It will take seven minutes for the spacecrafts entry, descent and landing. Hopefully, we wont get any surprises on our landing day. But you never know,Ž said NASA project manager Tom Hoffman. Once on the surface, InSight will take interplanetary excavation to a whole new level,Ž according to NASAs science mission director Thomas Zurbuchen. A slender cylindrical probe dubbed the mole is designed to tunnel nearly 16 feet into the Martian soil. A quake-measuring seismometer, meanwhile, will be removed from the lander by a mechanical arm and placed directly on the surface for better vibration monitoring. InSight is actually two years late ”ying because of problems with the French-supplied seismometer system that had to be “xed. The 1,530-pound InSight builds on the design of the Phoenix lander and, before that, the Viking landers. Theyre all stationary three-legged landers; no roaming around. InSight stands for Interior Exploration using Seismic Investigations, Geodesy and Heat Transport.ŽMARSFROM PAGE 1dismissed such criticism as an overreaction. Get over it,Ž Kevin Aldrich, a member-at-large with a Boy Scout council in central Indiana, told The Indianapolis Star. There is every reason to be co-ed. The Future Farmers of America is co-ed. 4-H is co-ed. Band in school is co-ed.Ž Dr. Eugene Gu, a physician at Vanderbilt University Medical Center and CEO of a biotech company, said on Twitter that the outrage is misplaced. He views the name change as a business decision. With declining membership, they need the girls or it would be called Bankrupt Scouts,Ž Gu tweeted. The name change comes amid strained relations between the Girl Scouts and Boy Scouts of America. Girl Scout leaders said they were blindsided by the move, and they are gearing up an aggressive campaign to recruit and retain girls as members. Among the initiatives is creation of numerous new badges that girls can earn, focusing on outdoor activities and on science, engineering, technology and math. The organization is expanding corporate partnerships in both those areas, and developing a Girl Scout Network Page on LinkedIn to support career advancement for former Girl Scouts. Girl Scouts is the premier leadership development organization for girls,Ž said Sylvia Acevedo, the Girl Scouts CEO. We are, and will remain, the “rst choice for girls and parents who want to provide their girls opportunities to build new skills ... and grow into happy, successful, civically engaged adults.Ž The Girl Scouts and the BSA are among several major youth organizations in the U.S. experiencing sharp drops in membership in recent years. Reasons include competition from sports leagues, a perception by some families that they are old-fashioned and busy family schedules. The Boy Scouts say current youth participation is about 2.3 million, down from 2.6 million in 2013 and more than 4 million in peak years of the past. The Girl Scouts say they have about 1.76 million girls and more than 780,000 adult members, down from just over 2 million youth members and about 800,000 adult members in 2014.SCOUTSFROM PAGE 1Trump hires lawyer who represented Clinton in impeachmentWASHINGTON (AP) „ President Donald Trump on Wednesday hired a veteran attorney who represented Bill Clinton during his impeachment process as the White House shifted to a more aggressive approach to the Russia investigation that has reached a critical stage. The White House announced the hiring of lawyer Emmet Flood after disclosing the retirement of Ty Cobb, who for months has been the administrations point person dealing with special counsel Robert Mueller. White House spokesman Sarah Huckabee Sanders said that Cobb had been discussing the decision for weeks and would retire at the end of May, and that Flood would be joining the White House staff to represent the president and the administration against the Russia witch hunt.ŽPassengers heard window popping on Southwest planeCLEVELAND (AP) „ Passengers on a Southwest Airlines plane “rst heard a loud pop and then scurried away when they saw a jagged crack in a window that forced the jet to land in Cleveland on Wednesday. There were no reports of injuries after Flight 957 heading from Chicago to New Jersey landed safely Wednesday after making an abrupt turn toward Cleveland while over Lake Erie, according to tracking data from FlightAware. com. Dallas-based Southwest said that the plane was diverted to examine damage to one of the three layers in the window, but didnt immediately release details on how it was broken. Photos taken by passengers and posted on social media showed one window with a large, jagged crack. A Southwest Airlines spokeswoman said the plane never lost cabin pressure „ which would have triggered oxygen masks to drop down „ and that the pilots did not declare an emergency before landing.Black men arrested at Starbucks settle with the companyPHILADELPHIA (AP) „ Two black men arrested for sitting at a Philadelphia Starbucks without ordering anything settled with the worlds biggest coffee-shop chain Wednesday for an undisclosed sum and an offer of a free college education. Separately, they reached a deal with the city for a symbolic $1 each and a promise from of“cials to set up a $200,000 program for young entrepreneurs. The men portrayed the twin settlements as an effort to make sure something positive came out of the April 12 incident, which touched off a furor around the U.S. over racial pro“ling. Business partners Robinson and Rashon Nelson, both 23, were led away in handcuffs and accused of trespassing last month after the manager of a Starbucks in the citys wellto-do Rittenhouse Square neighborhood called police, saying the men refused to buy anything or leave. After spending hours in jail, they were released and no charges were “led.Guantanamo prisoner sent to Saudi Arabia; first under TrumpMIAMI (AP) „ The Pentagon says a prisoner at the Guantanamo Bay detention center has been sent to his native Saudi Arabia to serve out the remainder of his sentence. Ahmed al-Darbi is the “rst prisoner to leave the U.S. base in Cuba since President Donald Trump took of“ce. Al-Darbi is returning to Saudi Arabia as part of plea deal. He pleaded guilty before a military commission in 2014 to charges stemming from an attack on a French oil tanker and he has about nine years left to serve. The U.S. agreed to send him to a Saudi rehabilitation program in exchange for what prosecutors say was invaluableŽ testimony against other prisoners held at Guantanamo. There are now 40 men still held at Guantanamo.Fed keeps key rate steady but notes rising inflationWASHINGTON (AP) „ The Federal Reserve kept its benchmark interest rate unchanged Wednesday but noted that in”ation is nearing its 2 percent target rate after years of remaining undesirably low. The Fed ended its latest policy meeting by leaving its key short-term rate unchanged at 1.5 percent to 1.75 percent, the level it set in March after its sixth rate increase since December 2015. The Fed is gradually tightening credit to control in”ation against the backdrop of a tight job market, a resilient economy and a pickup in consumer prices. In a statement, the central bank said it expects further gradual increasesŽ in rates and says recent data show its edging close to achieving its annual 2 percent target for annual in”ation.Memo: Pruitt landlords husband sought EPA work for clientWASHINGTON (AP) „ A newly released memo shows the husband of Scott Pruitts Washington landlord sought EPA appointments on behalf of a client last year. The memo, from last August, shows lobbyist Steven Hart suggested EPA committee appointments on behalf of a client that Hart represented. Pruitt rented a Washington condo at $50 a night from Harts wife. Pruitt told reporters last month that none of the lobbyists clients had any business with the EPA. New Jersey Democratic Rep. Frank Pallone calls the memo proof that Pruitt misled the public. In a statement, EPA chief of staff Ryan Jackson says the three people recommended by the lobbyist were not appointed to the EPA advisory board. The New York Times “rst reported the email, which The Associated Press obtained Wednesday.Data firm at center of Facebook privacy scandal to closeNEW YORK (AP) „ Cambridge Analytica, the Trump-af“liated data “rm at the center of Facebooks worst privacy scandal in history, is declaring bankruptcy and shutting down. The London “rm blamed unfairly negative media coverageŽ and said it has been vili“edŽ for actions it says are both legal and widely accepted as part of online advertising. Cambridge Analytica said it has “led papers to begin insolvency proceedings in the U.K. and will seek bankruptcy protection in a federal court in New York. The siege of media coverage has driven away virtually all of the companys customers and suppliers,Ž Cambridge Analytica said in a statement. As a result, it has been determined that it is no longer viable to continue operating the business.ŽCrew of 9 killed in final flight of 60-year-old C-130PORT WENTWORTH, Ga. (AP) „ A crew of nine Puerto Ricans were flying an Air National Guard C-130 into retirement in Arizona when it crashed onto a highway in Georgia on Wednesday, and authorities said there are no survivors. The plane crashed onto state highway 21 moments after taking off from the Savannah/Hilton Head International Airport, narrowly missing people on the ground and sending an orange and black fireball into the sky. It miraculously did not hit any cars, any homes,Ž Effingham County Sheriffs spokeswoman Gena Bilbo said. This is a very busy roadway.Ž Eight hours after the crash, she added: To our knowledge there are no survivors.Ž The huge planes fuselage appeared to have struck the median, and pieces of its wings, which spanned 132 feet, were scattered across lanes in both directions. The plane was more than 60 years old, said Isabelo Rivera, Adjutant General of Puerto Ricos National Guard. Belonging to the 156th Air Wing, it was used to rescue U.S. citizens stranded in the British Virgin Islands following Hurricane Irma and ferry supplies to the U.S. territory of Puerto Rico after Hurricane Maria last year.Police body-camera videos show views of Las Vegas shooters roomLAS VEGAS (AP) „ Las Vegas of“cers busted into a hotel room where a gunman unleashed the deadliest mass shooting in modern U.S. history and found assault-style weapons scattered around the room, according to police body-camera video released Wednesday. Hours of footage from two of“cers body-worn cameras show police walking into a casino that was still packed after gun“re started raining down on an outdoor concert from 32 ”oors up in a Las Vegas Strip casino-hotel. Authorities say Stephen Paddock killed 58 people and injured hundreds more from the windows of his hotel suite last fall before killing himself as authorities closed in. The video shows of“cers checking rooms in the Mandalay Bay before getting to Paddocks suite. An of“cer says, Breach! Breach! Breach!Ž before a loud bang and the sound of a “re alarm begins to sound. The videos do not show what the “rst of“cer through the door saw because he didnt activate his body-worn camera. FLOOD

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, May 3, 2018 CBRL CrackerB 164.14 -2.17 CRAY Cray Inc 27.80 +3.45 CPG CrescPtE g 8.72 +.01 CEQP CrestEq rs 28.55 +.40 CROX Crocs 15.99 +.32 CRON CronosGp n 5.81 -.41 CCI CrwnCstle 100.82 -.04 CCK CrownHold 47.44 -.84 CUBE CubeSmart 29.47 -.06 CMI Cummins 146.12 -7.16 CYBE CybrOpt 15.50 +.40 CY CypSemi 14.95 +.10 CONE CyrusOne 54.94 +1.04 D-E-FDCT DCT IndlTr 65.52 -.73 DDR DDR Corp 7.17 -.18 DNP DNP Selct 10.89 +.02 DHI DR Horton 43.61 -.63 DTE DTE 104.75 -.25 DHR Danaher 99.56 -1.33 DRI Darden 91.99 -1.31 DF DeanFoods 8.28 -.21 DE Deere 134.75 -.62 DK Delek 48.32 +.97 DAL DeltaAir 52.36 -.38 DNR DenburyR 3.40 +.14 XRAY Dentsply 50.59 -.05 DERM Dermira 9.38 +.15 DB DeutschBk 13.63 +.04 DVN DevonE 38.23 +2.03 DEO Diageo 140.48 -1.33 DO DiamOffsh 18. 25 +.17 DSX DianaShip 3.69 +.09 DKS DicksSptg 32.52 -.53 DBD Diebold 12.90 -2.50 DGII DigiIntl 11.70 +.10 DLR DigitalRlt 105.34 +.33 DDS Dillards 75.11 +1.87 DFS Discover 70.50 -.02 DISCA DiscIncA 23.58 -.43 DISCK DiscIncC 22.28 -.27 DISH DishNetw h 33.33 -.10 DIS Disney 99.62 -.44 DG DollarGen 96.40 -.14 DLTR DollarTree 96.21 +.28 D DomEngy 66.19 -.08 DPZ Dominos 244.28 -3.40 UFS Domtar g 45.48 +.41 DCI Donaldson 44.46 +.13 RRD DonlleyRR rs7.35 -1.04 DOV Dover 89.77 -2.08 DWDP DowDuPnt 63.49 +.43 LEO DryStrt 7.63 ... DUC DufPUC 8.46 -.03 DUK DukeEngy 79.98 +.15 DRE DukeRlty 27.73 ... ETFC E-Trade 60.87 -.17 EBAY eBay s 37.18 -.65 EOG EOG Rescs116.65 -.91 EQT EQT Corp 49.79 -.43 ETN Eaton 72.82 -1.04 EOS EV EEq2 16.39 -.10 EXG EVTxMGlo 9.13 -.05 ECR EclipseRs 1.37 +.03 ECL Ecolab 144.24 -2.89 EIX EdisonInt 63.63 -1.89 EW Ed wLfSci s131.68 -.91 EGO EldorGld g 1.02 +.09 EA ElectArts 118.94 -.89 EBIO ElevenBio 3.22 +.31 LLY EliLilly 78.83 -.24 ELLI EllieMae 99.02 +1.03 ESBK ElmiraSB 20.50 ... EMES EmergeES 8.39 +.85 EMR EmersonEl 67.60 -1.38 EEQ EnbrdgEM 8.77 -1.01 EEP EnbrdgEPt 9.36 -1.14 ENB Enbridge 30.67 +.05 ECA EnCana g 12.94 +.37 EXK EndvSilv g 3.04 +.05 ENDP Endo Intl 5.65 -.14 EIGI EndurIntl 8.35 +.80 ETE EgyTrEq s 16.00 +.14 E TP EngyTrfPt 18.06 -.08 ERF Enerpls g 11.68 +.19 ENLC EnLinkLLC 15.20 +.40 EBF Ennis Inc 18.10 ... ENPH Enphase 4.63 +.57 ESV ENSCO 5.78 +.26 ETM Entercom 10.20 +.10 ETR Entergy 81.61 +.38 EPD EntProdPt 26.51 -.24 EVHC EnvisnHl n 37.65 +.30 EQR EqtyRsd 61.51 -.71 ESPR Esperion 45.75-24.75 EL EsteeLdr 132.59-12.34 ETSY Etsy n 30.77 +.45 ES EversrceE 59.69 -.06 EVTC Evertec 19.75 +1.25 EVLV EvineLive 1.20 -.12 EXAS ExactSci h 49.86 -.16 EXEL Exelixis 20.62 -.38 EXC Exelon 40.38 +.23 EXPE Expedia 114.43 +.93 ESRX ExpScripts 74.05 -1.82 STAY ExtendStay 19.64 +.36 XOM ExxonMbl 76.80 -.15 EYPT EyePtPh 2.70 +.01 FG FGL Hldg n 9.12 -.30 FNB FNBCp PA 12.95 -.11FB Facebook 176.07 +2.21 FMSA FairmSant 5.84 +.07 FAST Fastenal 49.16 -.20 FDX FedExCp 240.60 -4.06 FRT FedRlty 115.52 -1.92 FNHC FedNatHld 17.27 +.33 RACE Ferrari n 125.81 +3.33 FGP Ferrellgs 3.82 +.02 FCAU FiatChrys 22.63 +.72 FNF FidlNatFn 37.15 -.06 FIS FidNatInfo 98.49 -1.17 FDUS FidusInvst 13.06 +.03 FITB FifthThird 32.75 -.61 FNGN FinclEngin 44.50 ... FNSR Finisar 16.30 +.57 FEYE FireEye 18.55 +.17 FBP FstBcpPR 7.32 -.10 FDC FstData n 18.10 -.14 FHN FstHorizon 18.38 -.03 AG FMajSilv g 6.74 +.19 FSLR FstSolar 68.02 +.51 FE FirstEngy 34.01 +.13 FISV Fiserv s 69.03 -2.60 FIT Fit bit n 5.50 ... FIVN Five9 32.44 +2.38 FLC FlrtyTotR 19.27 +.04 FLEX Flex Ltd 13.70 +.01 FLO FlowrsFds 22.39 -.32 FLR Fluor 58.74 -.30 FL FootLockr 42.60 -.01 F FordM 11.21 -.05 FCE/A ForestCA 20.10 -.19 FTV Fortive n 71.52 -.52 FSM FortunaSlv 5.72 +.07 FBHS FBHmSec 54.57 -1.17 FET ForumEn 13.45 +.35 BEN FrankRes 32.53 -.50 FRED FredsInc 1.95 -.10 FCX FrptMcM 15.11 +.16 FTR Frontr rs 10.38 +2.23 G-H-IGGP GGP Inc 19.57 -.36 GWPH GW Pharm137.59 +2.42 GDV GabDvInc 21.80 -.19 GGT GabMultT 9.28 -.03 GUT GabUtil 5.90 +.01 AJG Gallaghr 68.64 -1.27 GME GameStop 13.45 -.40 GLPI Gam&Lsr n 34.41 +.05 GPS Gap 29.12 +.27 GRMN Garmin 61.95 +2.96 GAM GAInv 33.30 -.33 GD GenDynam195.68 -1.62 GE GenElec 14.18 +.13 GIS GenMills 42.49 -1.06 GM GenMotors 36.20 -.22 GEL GenesisEn 20.62 ... GNTX Gentex 22.84 +.24 GPC GenuPrt 8 7.94 -.74 GNW Genworth 2.97 +.13 GERN GeronCp 3.80 -.04 GILD GileadSci 66.88 -5.68 GSK GlaxoSKln 39.51 -.53 GSAT Globalstar .62 -.01 GMED GlobusMed 49.65 -.02 GLUU GluMobile 4.74 +.35 GDDY GoDaddy n 64.55 +.52 GG Goldcrp g 13.37 +.02 GSS GoldStr g .69 ... GS GoldmanS 234.05 -2.62 GT Goodyear 25.33 -.07 GPRO GoPro 4.97 +.06 GOV GovPrpIT 12.63 -.06 GRA vjGrace 68.79 +.22 GTE GranTrra g 3.39 +.12 GPK GraphPkg 13.87 .22 GXP GtPlainEn 32.34 -.32 GEF Greif A 58.65 +.03 GRIF Griffin 37.64 +.14 GRPN Groupon 4.61 ... GRUB GrubHub 95.56 +2.91 GSH GuangRy 28.46 -.31 GPOR GulfportE 9.23 -.05 HEES H&E Eqp 33.03 +.51 HCA HCA Hldg 97.74 +1.54 HCP HCP Inc 23.44 -.23 HPQ HP Inc 21.55 -.27 HRG HRG Grp 11.59 -.14 HSBC HSBC 49.96 -.17 HAIN HainCels lf 27.64 -.93 HK HalconRs n 5.38 +.10 HAL Hallibrtn 52.64 +.20 HBI Hanesbds s 17.28 -.45 THG Ha noverIns112.61 -2.67 HOG HarleyD 40.22 -.51 HLIT Harmonic 3.70 -.25 HRS HarrisCorp 146.76 -5.02 HSC Harsco 22.40 +2.10 HIG HartfdFn 52.29 -1.61 HE HawaiiEl 34.65 -.06 HCHC Hc2 Hldgs 6.96 +1.79 HCSG HlthCSvc 37.02 -1.45 HTA HlthcreTr 24.93 -.42 HTBX HeatBio rs 2.48 -1.69 HL HeclaM 3.87 +.02 HMNY HeliMAn h 2.15 -.02 HLX HelixEn 7.78 +.24 HSIC HSchein s 76.59 -.28 HSY Hershey 89.54 -1.78 HTZ HertzGl 22.53 +1.30 HES H ess 57.61 -.04 HPE HP Ent n 17.12 -.06 HCLP Hi-Crush 12.60 +.45 HPR HighPtRs 7.02 -.01 HTH HilltopH 22.53 +.05 HLT Hilton 79.45 -.79 HIMX HimaxTch 7.17 +.17 HFC HollyFront 64.48 +4.02 HOLX Hologic 39.64 +.01 HD HomeDp 185.91 +1.28 HMC Honda 33.18 -.73 HON HonwllIntl 142.98 -1.53 HZNP HorizPhm 14.12 -.04 HRL Hormel s 35.37 -.75 HPT HospPT 25.22 +.16 HST HostHotls 19.43 -.10 HNP HuanPwr 26.51 +.39 HUBB Hubbell 102.8 8 +.37 HUM Humana 287.67 -7.52 HBAN HuntBncsh 14.66 -.15 HII HuntgtnIng 231.76 -2.96 HUN Huntsmn 29.21 +.18 IAC IAC Inter 130.63 -2.70 IAG IAMGld g 5.60 +.09 IDXX IdexxLab s 193.17 -1.89 ILG ILG Inc 34.47 -.15 ING ING 16.79 +.08IQ IQIYI n 17.30 -.30 DVY iShSelDiv 95.63 -.25 IBB iShNsdBio s102.68-1.37 HDV iShCorHiDv 83.04 -.77 PFF iShUSPfd 36.93 -.04 ICON IconixBrnd .64 -.05 IDA Idacorp 93.12 +.22 ITW ITW 143.11 .89 IMGN ImunoGn 11.39 +.25 IMMU Imunmd 18.81 -.23 INCY Incyte 61.05 +.20 IBCP IndBkMI 23.65 -.05 INFN Infinera 12.02 +.08 IR IngerRd 85.22 -.71 INGR Ingredion 118.46 -2.19 INSM Insmed 27.42 +2.38IMTE IntegMed n 21.95+19.95INTC Intel 52.31 -1.02 I Intelsat 12.31 -.72 ICPT InterceptP 70.21 ... ICE IntcntlExc s 72.38 +.04 IBM IBM 142.45 -2.55 IGT IntlGmeT n 27.86 -.08 IP IntPap 50.18 -.93 IPG Interpublic 22.93 -.49 INTX Intersectns 1.96 +.18 IPI IntPotash 4.40 -.05 ISRG IntSurg s 449.01 +1.46 IVZ Invesco 28.14 -.30 INVH InvitHm n 23.26 -.04 IONS IonisPhm 42.74 +.11 IRM IronMtn 34.00 -.12 IRWD IronwdPh 18.91 +.22 J-K-LJPM JPMorgCh 107.92 -.86 JBL Jabil 27.01 +.32 JEC JacobsEng 57.73 -.66 JAGX JaguarHlth .17 +.00 JAKK JkksPac 2.35 ... JBLU JetBlue 19.34 -.10 JBT JBeanTch 90.40-18.35 JNJ JohnJn 123.50 -2.51 JCI JohnContl n 35.31 -.63 JNPR JnprNtwk 24.92 +.18 KBR KBR Inc 16.82 -.13 KKR KKR 21.50 +.10 KLAC KLA Tnc 102.17 -.16 KLXI KLX 70.88 -.62 KSU KC Southn 106.59 +.33 KPTI Karyophm 15.52 +1.01 K Kellogg 56.65 -2.10 KERX Kery xBio 4.78 +.23 KEY Keycorp 19.76 -.15 KEYS Keysight 51.21 -.14 KMB KimbClk 101.07 -2.14 KIM Kimco 14.43 -.35 KMI KindMorg 16.16 +.14 KGC Kinross g 3.94 ... KLDX KlondexM g 2.43 -.02 KNX KnSwftT rs 39.35 +.34 KN Knowles 12.84 +.20 KSS Kohls 63.03 +1.04 KHC KraftHnz n 54.20 -1.50 KTOS KratosDef 9.92 -.07 KR Kroger s 24.55 -.21 KLIC Kulicke 23.03 -.21 LB L Brands 34.35 +.03 LLL L-3 Tch 184.26 -2.72 LKQ LKQ Corp 30.27 ... LTC LTC Prp 36.58 -.28 LQ LaQuinta 19.25 -.20 LRCX LamResrch189.52 -.87 LW LambWst n 64.14 -.83 LSTR Landstar 102.90 +.40 LPI LaredoPet 10.92 -.01 LVS LVSands 75.25 +.39 LHO LaSalleH 29.68 +.07 LEG LeggPlat 40.76 +.38 LC LendingClb 2.65 -.02 LEN LennarA 53.25 -.66 LUK LeucNatl 24.28 +.22 USA LbtyASE 6.20 -.02 LBTYK LibtyGlobC 28.32 -.62 LPT LibtProp 41.95 -.26 LECO LincElec 83.56 -.12 LNC LincNat 67.72 -2.48 L GF/A LionsGat A 22.59 -1.26 LIVN LivaNova n 83.32 -6.22 LMT LockhdM 305.70 -2.76 LOW Lowes 83.96 +1.00 LL LumberLiq 20.00 +.14 LITE Lumentm n 58.50 +5.85 LYB LyonBas A 104.75 +.96 M-N-0MTB M&T Bk 179.59 -3.19 MTSI MACOM 20.61 +3.09 MBI MBIA 8.26 -.17 MDC MDC 29.25 -.38 MDU MDU Res 28.09 -.09 MFA MFA Fncl 7.45 -.06 MTG MGIC Inv 10.41 -.20 MGM MGM Rsts 31.22 -.18 MVC MVC Cap 9.91 -.08 MIC Macquarie 37.66 +.03 M Macys 31.34 +.60 MGA Magna g s 59.83 +.52 MNK Mallinckdt 13.00 -.10 MFC Manulife g 18.18 -.65 MRO MarathnO 18.30 +.10 MPC MarathPt s 75.84 +2.94 MAR MAR 134.16 -3.44 MMC MarshM 79.82 -1 .67 MMLP MartinMid 14.55 -.75 MRVL MarvellTch 20.56 +.24 MAS Masco 37.73 -.77 MA MasterCrd 185.82 +5.57 MTCH Match n 34.58 -2.13 MAT Mattel 14.29 +.23 MXIM MaximIntg 54.82 -.47 MNI McClatch rs 9.33 -.07 MKC McCorm 101.62 -3.08 MDR McDrmInt 6.57 -.19 MCD McDnlds 160.68 -2.76 MCK McKesson 154.63 +.42 MUX McEwenM 2.09 ... MPW MedProp 12.90 +.01 MCC MedleyCap 4.28 -.05 MDT Medtrnic 79.92 -1.09 MRK Merck 57.30 -.68 MCY MercGn 44.86 -.26 MDP Meredith 52.15 +.70 MTOR Meritor 19.35 -.09 MET MetLife 45.05 -2.25 KORS MKors 65.47 -.93 MCHP Microchp 84.78 -.24 MU MicronT 45.89 -.90 MSFT Microsoft 93.51 -1.49 MVIS Microvisn 1.31 +.04 MIDD Middleby 125.99 -.99 MSEX MdsxWatr 41.78 +.22 HIE MHowHiInc 11.82 +.02 MITL MitelNet g 11.16 -.04 MUFG MitsuUFJ 6.51 -.01 MOH MolinaHlth 82.88 +.47 TAP MolsCoorB 60.64-11.04 MDLZ Mondelez 37.89 -1.10 M ON Monsanto 125.20 -.41 MNST MonstrBv s 52.72 -2.48 MOG/AMoog A 81.95 +.24 MS MorgStan 51.70 -.11 MOS Mosaic 27.14 +.29 MSI MotrlaSolu 107.63 -.85 MUR MurphO 29.82 +.19 MYL Mylan NV 36.77 -2.01 NCR NCR Corp 27.89 -3.26 NRG NRG Egy 30.48 -.17 NYLD NRG Yld C 17.75 -.05 NVT nVent El n 22.76 +.04 NXPI NXP Semi 102.72 -1.27 NBR Nabors 7.56 +.27 NANO Nanomtr 34.05 +7.66 NFG NatFuGas 51.70 +.15 NGG NatGrid 57.71 -.33 NHI NtHlthInv 68.53 -.62 NOV NOilVarco 38.42 -.09 NPK NatPresto 95.25 -.50 NAVI Navient 13.25 +.10 NKTR NektarTh 85.31 +1.19 NEOG Neogen s 69.22 +.81 NVCN Neovasc g .05 +.01 NTAP NetApp 67.40 -.45 NFLX Netflix s 313.36 +.06 NGD NwGold g 2.47 +.08 NJR NJ Rscs s 41.70 +.05 NEWM NewMedia 16.60 -.04 EDU NewOriEd 91.51 +.15 NRZ NewResid 17.67 -.03 NYCB NY CmtyB 11.94 +.08 NYMT NYMtgTr 5.99 -.07 NYT NY Times 23.00 +.07 NWL NewellRub 26.85 -.20 NFX NewfldExp 27.89 -2.19 NEM NewmtM 39.19 -.03 NWSA NewsCpA 15.71 -.30 NEE NextEraEn 163.45 +.23 NI NiSource s 25.38 +.86 NLSN Nielsen plc 30.21 -.53 NKE NikeB s 68.26 +.16 NE NobleCorp 4.43 +.01 NBL NobleEngy 33.07 ...NOK NokiaCp 5.78 -.15 NAT NordicAm 1.92 +.04 NSC NorflkSo 142.40 -.09 NOC NorthropG 307.16 -.06 NWBI NwstBcsh 16.59 +.02 NWN NwstNG 61.80 +.25 NCLH NorwCruis 52.03 -1.83 NG NovaGld g 4.92 +.02 NVS Novartis 75.79 -.49 NVAX Novavax 1.60 +.05 NVO NovoNord 49.01 +1.29 DNOW NOW Inc 13.84 +1.63 NUS NuSkin 73.44 +.54 NUVA NuVasive 48.15 -4.99 NUE Nucor 60.99 +.63 NTRI NutriSyst 33.95 -.30 NAD NuvDivA 13.11 +.03 NUW Nv AMT-Fr 15.67 -.13 JPC NvPfdInco 9.97 ... BXMX NuvEqtP 14.05 +.04 NVDA Nvidia 226.31 -.83 NXTM NxStageMd 26.77 -.03 OGE OGE Engy 33.10 +.27 OCSL OaktrSpL 4.32 -.01 OCSI OaktStInco 8.17 -.07 OAS OasisPet 11.14 +.27 OXY OcciPet 76.83 +.25 OII Oceaneerg 21.16 +.33 OCFC OceanFst 26.95 +.16 OZM Och-Ziff 2.11 +.12 OCLR Oclaro 8.10 +.09 OCN OcwenFn 4.34 +.21 ODP OfficeDpt 2.31 -.01 ONB OldNBcp 17.35 -.05 ORI OldRepub 20.02 -.45 OLN Olin 30.80 +1.08 OHI OmegaHlt 26.60 +.07 ON OnSmcnd 22.20 +.04 ONTX Onconva rs .38 -.01 OKE ONEOK 62.57 +2.08 OPK OpkoHlth 3.13 +.02 ORCL Oracle 45.51 -.44 ORBK Orbot ch 58.76 +.15 ONVO Organovo 1.24 ... OFIX Orthofix 52.84 -.29 OSK OshkoshCp 70.79 -.26 OTTR OtterTail 43.80 -.05 OMI OwensMin 16.68 +.52 OC OwensCorn 65.37 -.46 P-Q-RPBF PBF Engy 38.76 +.43 PDLI PDL Bio 2.98 -.01 PCG PG&E Cp 45.87 -.40 PGTI PGT Inc 18.40 +.60 PNC PNC 143.61 -1.73 PNM PNM Res 38.95 -.20 PKX POSCO 86.33 +1.56 PPG PPG s 105.71 -1.21 PPL PPL Corp 28.69 -.15 PCAR Paccar 62.17 -1.41 PAGS Pagsegur n 33.06 -1.33 PANW PaloAltNet 196.69 +2.57 P Pandora 5.63 +.08 TEUM Paretem rs 2.94 +.06 PK ParkHot n 28.58 -.19 PKD ParkDrl .61 +.00 PH ParkerHan 167.82 -.15 PE Parsl eyEn 30.14 +.26 PTEN PattUTI 21.83 +.33 PAYX Paychex 60.82 -.40 PAYC PaycomSft104.38 -8.21 PYPL PayPal n 71.73 -3.08 PBA Pembina g 31.84 +.11 PGH PengthE g .84 -.03 PENN PnnNtGm 30.57 -.01 PNNT PennantPk 6.71 -.05 JCP Penney 3.04 +.11 PEI PennaRE 9.66 -.22 PAG Penske 46.47 +.58 PNR Pentair 45.42 +.60 PBCT PeopUtdF 18.28 -.10 PEP PepsiCo 97.23 -1.90 PKI PerkElm 72.17 -.28 PRT PermRck n 15.50 ... PRGO Perrigo 76.32 -1.75 PFE Pfizer 34.89 -.51 PM PhilipMor 80.10 -1.10 PHG PhilipsNV 42.86 +.64 PSX Phillips66 114.52 +2.67 DOC PhysRltTr 14.77 -.23 PDM PiedmOfc 18.72 +.62 PIR Pier 1 2.44 +.26 PFN PimIncStr2 10.64 +.16 PF PinnaclFds 59.18 -1.19 PNW PinWst 79.42 -.60 PXD PioNtrl 196.33 -2.53 PBI PitnyBw 9.01 -1.02 PAA PlainsAAP 23.55 -.03 PAGP PlainsGP rs 24.22 +.19 PAH PlatfmSpc 10.30 +.17 PLUG PlugPowr h 1.87 +.01 PII Polaris 107 .06 +.13 POL PolyOne 41.44 +.22 PX Praxair 151.24 -2.06 PDS PrecDrill 3.53 +.15 PVG Pretium g 6.94 +.08 PFG PrinFncl 56.80 -1.50 PRA ProAssur 46.30 -1.30 PLD ProLogis 64.75 -.32 PG ProctGam 70.94 -1.02 PGR ProgsvCp 58.98 -1.52 PSEC ProspctCap 6.36 +.01 PRU Prudentl 101.23 -4.88 PEG PSEG 51.46 -.40 PSA PubStrg 204.69 +.19 PHM PulteGrp 30.56 -.32 PMM PMMI 7.05 -.03 QEP QEP Res 12.11 +.05 QRVO Qorvo 74.24 +2.44 QCOM Q ualcom 50.26 -.56 PWR QuantaSvc 32.81 ... DGX QstDiag 101.36 -1.11 QRTEAQuratQVC A23.58 -.43 RES RPC 18.76 +.68 RPXC RPX Corp 10.42 ... RSPP RSP Perm 49.83 +.21 RDN RadianGrp 15.42 -.10 RL RLauren 106.56 -.37 RRC RangeRs 13.77 -.13 RAVN RavenInds 37.50 +.10 RJF RJamesFn 88.52 -1.43 RYN Rayonier 37.58 +.31 RTN Raytheon 201.08 -1.00 RLGY Realogy 24.85 -.03 O RltyInco 50.81 -.37 RRR RedRkRs n 32.36 +2.16 RWT RedwdTr 1 5.37 +.01 REGN Regenrn 296.14 -5.08 RF RegionsFn 18.55 -.20 RS RelStlAl 87.30 -.09 RGEN Replgn 37.08 -.04 RSG RepubSvc 64.37 -.34 RSO ResCap rs 9.80 ... QSR RestBrnds 53.85 -.18 ROIC RetailOpp 16.91 -.38 RPAI RetailProp 11.45 -.17RIGL RigelPh 3.80 +.10 RAD RiteAid 1.65 +.01 RHI RobtHalf 61.70 +.93 BTE BaytexE g 4.50 -.02 BZH BeazerHm 15.44 +.19 BDX BectDck 230.19 -3.52 BBBY BedBath 17.50 +.13 BMS Bemis 42.76 -.53 BRK/B BerkH B 193.31 -1.80 BERY BerryPlas 53.76 -1.20 BBY BestBuy 75.87 +.49 BIG BigLots 42.27 +.06 BCRX Biocryst 5.17 +.29 BIIB Biogen 274.13 -.48 BPMX BioPhrmX .21 -.01 BKH BlkHillsCp 57.48 +.68 BB BlackBerry 10.85 +.32 BME BlkHlthSci 34.92 -.17 MUA BlkMuniast 13.25 +.00 BX Blackstone 30.94 -.16 HRB BlockHR 26.72 -.98 BLMN BloominBr 24.47 -.04 APRN BlueAprn n 2.10 ... BWP BdwlkPpl 10.88 -.06 BA Boeing 324.19 -5 .35 BKNG BookingHl2149.82-29.57 BWA BorgWarn 48.44 -.10 SAM BostBeer 227.80 +2.80 BSX BostonSci 29.27 -.21 BOX Box Inc n 23.63 +.35 BYD BoydGm 33.95 -.09 BGG BrigStrat 17.60 +.11 EAT Brinker 46.44 +1.57 BMY BrMySq 51.50 -1.19 BTI BritATob s 52.96 +.01 BRX BrixmorP 14.60 -.24 AVGO BroadcInc 228.74 -1.64 BKD Brookdale 7.19 -.14 BIP BrkfInfra s 39.57 -.96 BC Brunswick 59.81 -.70 BPL Buckeye 41.70 -.19 BG BungeLt 73.2 9 +1.65 CA CA Inc 33.96 -1.01 CBL CBL Asc 4.13 -.12 CBOE CBOE Glb 106.79 -.50 CBRE CBRE Grp 46.29 +.49 CBS CBS B 48.99 -.62 CDK CDK Globl 64.38 -.87 CDW CDW Corp 76.06 +3.69 CF CF Inds s 39.07 +.40 CHRW CH Robins 82.90 -7.75 CMS CMS Eng 46.86 -.19 CNHI CNH Indl 12.20 +.06 CNX CNX Resc 15.15 +.25 CSX CSX 59.38 -.47 CVRR CVR Rfng 17.45 +.10 CVS CVS Health 65.94 -2.06 CYS CYS Invest 7.17 -.03 COG CabotO&G 23.81 -.16 C DNS Cadence 39.97 -.37 CZR CaesarsEnt 11.50 -.20 CALM Cal-Maine 46.80 -.75 CHY CalaCvHi 12.12 -.02 CAMP CalAmp 19.96 +.24 CRC CalifRes rs 26.22 +1.76 CWT CalifWtr 39.90 +.25 CPE CallonPet 13.85 +.15 CLMT CalumetSp 7.50 +.05 CPT CamdenPT 85.92 -.32 CCJ Cameco g 11.40 +.25 CPB CampSp 39.95 -1.00 CWH CampWrl n 26.91 -1.95 CM CIBC g 86.99 -.16 CNI CdnNR gs 76.14 -.08 CNQ CdnNRs gs 36.07 +.26 COF CapOne 89.18 -.49 CSU CapSenL 9.53 -2.20 CMO CapsteadM 8.70 -.07 CPST CpstnTur rs 1.40 +.08 CAH CardnlHlth 64.65 +1.05 KMX CarMax 63.52 -.02 CCL Carnival 62.85 -1.26 CRS CarpTech 53.16 -.23 CRZO Carrizo 20.15 +.21 CAT Caterpillar 143.86 -.56 FUN CedarF 66.65 -.18 CELG Celgene 86.90 -1.03 CLDX CelldexTh .79 +.02 CVE CenovusE 10.18 +.12 CNC Centene s 114.24 +5.47 CNP CenterPnt 25.46 +.02 CENX CentAl 16.48 -.30 CTL CntryLink 18.49 ... CER N Cerner 57.94 -.87 CHTR ChartCm n 274.78 -4.62 CHFC ChemFinl 54.91 -.42CC Chemours n48.47 +.22 LNG CheniereEn 59.72 +.99 CHK ChesEng 2.93 -.05 CVX Chevron 125.49 +.63 CBI ChicB&I 16.27 +.54 CHS Chicos 9.14 -.11 ZNH ChinaSoAir 54.20 +.18 CMG Chipotle 421.22 -4.79 CB ChubbLtd 132.72 -3.21 CHD ChurchDwt s45.87 -.43 CIEN CienaCorp 25.92 +.12 CI Cigna 172.36 +1.29 CINF CinnFin 69.71 -1.47 CRUS Cirrus 38.34 +.45 CSCO Cisco 43.86 -.97 C Citigroup 67.99 -.26 CFG CitizFincl 41.01 +.06 CTXS CitrixSy s 104.41 -.30 CLNE CleanEngy 1.79 +.17 CLF ClevCliffs 7.34 +.14 CLX Clorox 116.00 -.82 KO CocaCola 42.06 -.53 CDE Coeur 7.97 +.19 CGNX Cognex s 45.06 -1.04 CTSH CognizTch 81.38 -.44 RQI CohStQIR 11.54 -.04 PSF CohStSelPf 25.50 -.04 CL ColgPalm 63.14 -1.86 CLNS ColNrthS n 6.24 +.09CMCSAComcast s 31.30 -.76CMA Comerica 94.30 -.55 COMM CommScpe 28.40 +.81 CYH CmtyHlt 5.09 +1.12 CTG CmpTask 7.59 +.10 CMTL Comtech 30.10 -.29 CAG ConAgra 35.94 -.62 CXO ConchoRes157.66 +.63 CNDT Conduent n 18.98 -.47 CTWS ConnWtrSv 68.21 -.95 COP ConocoPhil 65.45 -.26 CNSL ConsolCom 11.61 +.19 ED ConEd 79.25 -.70 STZ ConstellA 226.80 -2.88 CLR ContlRescs 65.91 +.19 CTB CooperTire 24.35 +.30 CSOD CorOnDem 44.64 -.19 GLW Corning 26.70 -.12 OFC CorpOffP 27.34 -.34 COST Costco 194.00 -2.55 COTY Coty 16.20 -.70 CUZ CousPrp 9.07 +.12 A-B-CAES AES Corp 12.19 -.02 AFL AFLAC s 45.05 -.35 AGNC AGNC Inv 18.74 -.12 AKS AK Steel 4.30 -.02 T AT&T Inc 32.06 -.48 AVHI AV Homes 17.25 +.25 ABT AbbottLab 57.85 -.97 ABBV AbbVie 100.37 -1.70 ANF AberFitc 25.88 +.47 ACHC AcadiaHlt 38.79 +3.01 ACAD AcadiaPh 16.88 +.40 AXDX AccelrDiag 22.10 +.10 ARAY Accuray 4.28 ... ATVI ActivsBliz 68.39 +.59 ADNT Adient n 61.98 +1.19 A DBE AdobeSy 221.10 -2.98 A EIS AdvEnId 61. 15 +.92 AMD AMD 10.97 -.16 ACM Aecom 34.43 -.04 ANW AegeanMP 3.15 +.40 AEG Aegon 7.09 -.12 AJRD AerojetR 26.09 -1.85 AVAV AeroViron 54.84 +.92 AET Aetna 176.75 -1.96 GNMX AeviGeno 1.57 +.02 A Agilent 65.91 -.33 AYR Aircastle 19.98 +.38 AKAM AkamaiT 71.65 +.81 AKER AkersBios .52 -.02 AKRX Akorn Inc 12.55 -2.21 AGI AlamosGld 5.52 +.24 ALK AlaskaAir 63.39 -2.05 A LSK AlaskCom 1.45 -.01 A LB Albemarle 97.84 +.22 A A Alcoa Cp 53.07 +1.08 ALXN Alexion lf 114.24 -4.38 ATI AllegTch 26.34 +.18 ALGT AllegiantT 160.15 -2.75 ALLE Allegion 75.12 -2.02 AGN Allergan 151.07 -1.87 ALE Allete 77.37 +1.07 ARLP AllnceRes 17.10 -.15 AB AlliBern 27.00 -.10 LNT AlliantEg s 42.87 +.05 ALSN AllisonTrn 40.12 -.09 MDRX AllscriptH 11.71 -.18 ALL Allstate 94.06 -4.14 ALLY AllyFincl 26.48 +.16 ALNY AlnylamP 90.02 -2.16GOOG Alphabet C1024.38-12.93 GOOGLAlphabet A 1026.05-14.70AOD AlpTotDiv 8.94 -.02 AABA Altaba 70.21 +.32 ATUS Altice n 17.14 -.35 MO Altria 55.69 -.34 AFSI AmTrstFn 13.05 ... AMZN Amazon 1569.68-12.58 AMBA Ambarella 48.45 +1.09 AEE Ameren 58.38 +.05 ATAX AFMulti 6.40 -.03 AMX AMovilL 18.06 -.17 AAL AmAirlines 42.24 -1.12 AXL AmAxle 14.81 -.23 AEO AEagleOut 20.34 -.01 AEP AEP 69.19 -.25 AXP AmExp 97.63 -.95 AIG AmIntlGrp 54.84 -1.47 AWR AmStsWtr 56.1 1 +.13 AMT AmTower 136.47 +1.37 AWK AmWtrWks 86.23 -.40 APU Amerigas 42.84 +.02 AMP Ameriprise 132.99 -6.06 ABC AmeriBrgn 92.18 +2.98 AME Ametek 70.15 +.89 AMGN Amgen 169.43 +.15 APH Amphenol 83.96 +.02 APC Anadarko 65.57 -.95 ANDV Andeavor 138.58 +5.10 AU AnglogldA 9.16 +.13 BUD ABInBev 94.68 -2.91 NLY Annaly 10.28 -.06 A R AnteroRes 19.08 -.09 A NTM Anthem 229.18 -6.35 A NH Anworth 4.71 -.06 A PA Apache 41.06 +.61 A P O ApolloGM 29.64 +1.04 AINV ApolloInv 5.34 -.02 AAPL Apple Inc 176.57 +7.47 AMAT ApldMatl 50.53 -.38 AAOI ApldOptoel 30.75 -.78 APTV Aptiv 90.03 +5.50 WTR AquaAm 35.23 -.26 AQMS AquaMetal h 3.87 +.71 ARMK Aramark 36.97 -.46 ARCB ArcBest 32.75 +.65 MT ArcelorM rs 33.70 +.53 ADM ArchDan 44.43 -.60 AROC Archrock 10.80 +.10 ARNC Arconic 17.37 -.31 A RCC AresCap 16.08 +.06 A RES AresMgmt 22.50 +.10 A NET AristaNetw 265.4 6 +.19 ARRY ArrayBio 13.73 -.15 ARRS ArrisIntl 26.47 -.47 ARW ArrowEl 75.40 -.40 ARWR ArrowPhm 7.14 +.71 ASH Ashland 71.30 +5.11 ASB AsscdBanc 26.35 -.15 AZN AstraZen s 35.54 -.60 HOME AtHomGr n 36.48 +.99 ATO ATMOS 86.97 +.14 ADP AutoData 122.06 +3.26 AVY AveryD 104.15 -1.32 AVGR Avingr nrs 1.40 -.06 CAR AvisBudg 48.98 +1.04 AVA Avista 51.99 -.01 A VP Avon 2.50 -.09 A XTA Axalta 31.09 -.56 A YTU AytuBioSc n .39 -.03 BGS B&G Foods 22.15 -.85 BTG B2gold g 2.85 +.03 BBT BB&T Cp 52.86 -.21 BCE BCE g 41.93 -.43 BGCP BGC Ptrs 13.28 -.11 BBL BHPBil plc 42.07 +.43 BP BP PLC 44.70 -.10 BPT BP Pru 23.55 +.35 BW B&W Ent n 2.38 -.02 BIDU Baidu 249.80 -2.33 BHGE BakHuGE n 35.60 -.04 BCPC Balchem 89.84 +.51 BLL BallCorp s 38.50 -.76 BLDP BallardPw 3.17 -.12 BAC BkofAm 29.58 -.37 BMO BkMont g 75.97 -.01 BK BkNYMel 53.99 -.20 BNS BkNova g 61 .42 +.06 BKS BarnesNob 5.55 +.05 ABX BarrickG 13.37 -.07 XYZ BasicEnS .45 ... BAX Baxter s 70.43 +.28Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NDJFMA 2,600 2,660 2,720 S&P 500Close: 2,635.67 Change: -19.13 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSAdvanced 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASDDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% Toronto TSX 15681.52 15620.94 15627.93 +9.00 +0.06% s s t -3.59%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 held at 2.97 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 1.82 1.83 -0.01 .84 6-month T-bill 2.02 2.03 -0.01 .98 52-wk T-bill 2.25 2.24 +0.01 1.07 2-year T-note 2.49 2.51 -0.02 1.26 5-year T-note 2.80 2.82 -0.02 1.81 7-year T-note 2.93 2.94 -0.01 2.10 10-year T-note 2.97 2.97 ... 2.29 30-year T-bond 3.15 3.13 +0.02 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.94 +0.03 1.59 Barclays USAggregate 3.33 3.29 +0.04 2.57 Barclays US Corp 3.97 3.92 +0.05 3.29 Barclays US High Yield 6.30 6.26 +0.04 5.62 Moodys AAA Corp Idx 3.99 3.95 +0.04 3.92 10-Yr. TIPS .78 0.80 -0.02 .39Commodities The price of U.S. crude oil climbed Wednesday. Heating oil also rose, while wholesale gasoline and natural gas declined. Gold fell. Silver and copper closed higher.Crude Oil (bbl) 67.93 67.25 +1.01 +12.4 Ethanol (gal) 1.43 1.43 ... +7.5 Heating Oil (gal) 2.12 2.10 +1.04 +2.2 Natural Gas (mm btu) 2.75 2.80 -1.71 -6.7 Unleaded Gas (gal) 2.08 2.09 -0.37 +15.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1302.60 1303.80 -0.09 -0.3 Silver (oz) 16.29 16.04 +1.57 -4.5 Platinum (oz) 893.80 894.20 -0.04 -4.3 Copper (lb) 3.05 3.02 +1.08 -7.1 Palladium (oz) 962.35 938.45 +2.55 -10.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.05 1.06 -0.92 -14.8 Coffee (lb) 1.24 1.25 -0.84 -1.9 Corn (bu) 3.96 3.97 -0.19 +12.9 Cotton (lb) 0.85 0.85 -0.13 +8.1 Lumber (1,000 bd ft) 595.00 591.80 +0.54 +32.8 Orange Juice (lb) 1.60 1.58 +1.52 +17.6 Soybeans (bu) 10.33 10.43 -0.94 +8.5 Wheat ( bu ) 5.26 5.30 -0.76 +23.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3606 -.0009 -.07% 1.2932 Canadian Dollar 1.2850 -.0001 -.01% 1.3720 USD per Euro 1.1988 -.0005 -.04% 1.0928 Japanese Yen 109.73 -.08 -.07% 112.00 Mexican Peso 19.0404 +.1010 +.53% 18.7890 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6277 -.0014 -.51% 3.6084 Norwegian Krone 8.1045 -.0002 -.16% 8.5907 South African Rand 12.6622 -.0000 -.00% 13.3611 Swedish Krona 8.8996 -.0007 -.62% 8.8100 Swiss Franc .9969 -.0002 -.02% .9923 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3314 -.0038 -.29% 1.3280 Chinese Yuan 6.3644 +.0210 +.33% 6.8967 Hong Kong Dollar 7.8496 +.0006 +.01% 7.7817 Indian Rupee 66.689 -.111 -.17% 64.127 Singapore Dollar 1.3341 +.0007 +.05% 1.3940 South Korean Won 1077.70 -.29 -.03% 1127.85 Taiwan Dollar 29.78 +.10 +.34% 30.04 ASIA/PACIFICForeign Exchange The dollar fell Wednesday versus the yen and Canadian dollar, but strengthened versus the euro, British pound and the Mexican peso.LAST6 MO AGO 1 YR AGO ROK RockwlAut 167.39 +.15 COL RockColl 131.74 -.49 ROG Rogers 110.50 -.31 ROKU Roku n 33.36 +.39 ROP Roper 262.64 -2.13 ROST RossStrs s 79.71 +.33 RDC Rowan 13.82 +.13 RY RoyalBk g 75.86 -.13 RCL RylCarb 107.19 -2.37 RDS/B RoyDShllB 71.74 +.20 RDS/A RoyDShllA 69.18 +.13 R Ryder 67.20 +.35 S-T-USTBA S&T Bcp 43.10 +.13 SCG SCANA 36.77 -.60 SLG SLGreen 97.01 -1.16 SLM SLM Cp 11.44 -.07 SM SM Energy 23.87 +.33 SRCI SRC Eng 11.03 -.08 SSNC SS&C Tch s48.30 -1.69 SBR SabnR 46.30 -.05 SABR SabreCorp 23.28 -.27 SAIA Saia Inc 69.30 +3.10 JOE StJoe 17.60 +.15 CRM Salesforce 122.82 -.29 SBH SallyBty 16.94 -.24 SJT SJuanB 7.06 +.11 SN SanchezEn 3.33 +.27 SGMO SangTher 17.10 +.75 SNY Sanofi 38.95 -.18 SC SantCUS A 18.81 +.33 SLB Schlmbrg 68.66 +.26 SCHW Schwab 55.65 +.04 STNG ScorpioTk 2.71 +.09 SMG Scotts 77.52 -7.09 SDRL SeadrillLtd .26 +.01 STX SeagateT 54.70 +.49 SEE SealAir 43.71 -.60 SHLD SearsHldgs 3.05 +.05 SSW Seaspan 8.26 +.22 SGEN SeattGen 54.43 +1.91 SEAS SeaWorld 16.40 +.93 SRE SempraEn 111.16 -.50 SNH SenHous 15.61 -.06 SHW Sherwin 371.13 -2.69 SFL ShipFin 14.30 +.05 SHOP Shopify n 124.81 -2.87SFLY Shutterfly 94.51+12.96SPG SimonProp159.19 -.55 SIRI SiriusXM 6.32 ... SKX Skechers s 28.09 -.07 SWKS SkywksSol 91.36 +.46 SJM Smucker 113.83 -1.18 SNAP SnapInc A n11.03 -3.10 SNA SnapOn 145.19 +.08 SODA SodaStrm 86.65 -7.70 SLRC SolarCap 20.47 +.11 SON SonocoP 51.27 -.48 SNE SonyCp 46.66 +.31 SOR SourcC 39.95 +.05 SJI SoJerInd s 30.96 +.15 SO SouthnCo 46.25 +.44 LUV SwstAirl 52.21 -.73 SWN SwstnEngy 4.21 ... SPR SpiritAe ro 83.89 +4.54 SRC SpiritRltC 8.17 +.13 SPOT Spotify n 170.00 +5.12 S Sprint 5.17 -.25 SFM Sprouts 24.39 +.12 SQ Square n 48.66 +.46 SWK StanBlkDk 139.70 -.94 SGU StarGas 9.75 -.02 SBUX Starbucks s 56.70 -1.43 STT StateStr 97.74 -.66 STDY SteadyM n 4.60 -.15 STLD StlDynam 44.70 +.58 SMRT SteinMart s 2.40 +.36 STL SterlingBc 24.40 +.30 STOR StoreCap 24.93 -.40 SSYS Stratasys 17.86 -2.00 SYK Stryker 167.03 -1.91 SPH SubPpne 23.37 -.11 SUI SunCmts 93.48 -.36 SNHY SunHydrl 48.43 +.03 SU Suncor g 37.98 -.15 RUN Sunrun n 9.06 -.02 SHO SunstnHtl 15.59 -.06 STI SunTrst 66.61 -.64 SPN SupEnrgy 10.75 +.07 SGC SupUnifm s24.98 -2.24 SYMC Symantec 27.92 +.25 SYF Synchrony 32.93 -.15 SGYP SynrgyPh 1.49 ... SNV SynovusFn 52.59 -.10 SYY Sysco 62.81 -.28 TMUS T-MobileUS 56.97 -2.46 TAL TAL Educ s 36.18 -.37 TCP TC PpLn 25.14-10.41 TCF TCF Fncl 25.18 +.02 AMTD TD Ameritr 58.88 +.01 TEL TE Connect 91.80 ... TJX TJX 83.53 -.04 TAHO TahoeRes 5.05 +.04 TTWO TakeTwo 104.88 +.58 TNDM TandmD rs 7.84 +.05 SKT TangerFac 20.36 -1.96 TPR Tapestry 46.37 -1.09 TRGP TargaRes 47.43 +.75 TGT Target 71.45 +.38 TCO Taubmn 56.38 +.10 TMHC TaylorMH 22.46 -1.74 TECD TechData h 77.28 -.04 FTI Technip 33.12 +.35 TECK TeckRes g 25.02 +.06 TDOC Teladoc n 45.45 +2.75 THC Ten etHlth 31.29 +2.77 TEN Tenneco 45.31 -.71 TDC Teradata 40.81 -.19 TER Teradyn 34.33 +.82 TEX Terex 37.50 +1.27 TNH TerraNitro 83.96 ... TSLA Tesla Inc 301.15 +1.23 TXN TexInst 102.96 -.44 TXRH TexRdhse 62.12 -1.40 TGH Textainer 17.75 +.20 TXT Textron 62.44 +.34 TXMD TherapMD 5.89 +.13 TMO ThermoFis 208.84 -1.88 DDD 3D Sys 10.22 -.18 MMM 3M Co 194.50 -.52 TIF Tiffany 101.68 +.09 TWX TimeWarn 93.02 -1.25 TKR Timken 45.45 +1.05 TMK Torchmark 84.87 -1.81 TD TorDBk gs 56.51 +.27 TOT Total SA 61.91 -.19 TM Toyota 130.18 -.79 TSCO TractSupp 68.20 +.44 TRU TransUn n 65.71 +.16 RIG Transocn 11.97 -.06 TRV Travelers 128.32 -2.77 THS TreeHseF 36.62 -1.79 TRVN Trevena 2.07 +.26 TY TriContl 26.45 -.12TYp TriCntl pf 50.10 ... TNET TriNetGrp 52.23 -.55 TRN Trinity 31.10 ... TRIP TripAdvis 38.30 +.77 TRVG Trivago n 4.56 +.25 TBI TrueBlue 24.00 -.2 0 TRST TrstNY 8.65 ... TUP Tuppwre 44.38 -.05 TRQ TurqHillRs 2.99 +.03 FOXA 21stCFoxA 36.73 +.16 FOX 21stCFoxB 36.13 +.01 TWLO Twilio n 43.22 +.67 TWTR Twitter 30.55 +.25 TWOU 2U 82.54 +1.53 TSN Tyson 67.49 -2.07 UBS UBS Grp 16.52 -.16 UDR UDR 36.06 -.24 UGI UGI Corp 48.26 ... SLCA US Silica 30.89 +.55 UCTT UltraClean 17.43 -.21 UPL UltPetro n 2.57 +.11 UMPQ Umpqua 23.47 -.21 UAA UndrArm s 18.36 +.33 UA U nAr C wi 16.37 +.2 2 UNF UniFirst 160.65 +.55 UN UnilevNV 54.77 -1.74 UNP UnionPac 131.27 -1.46 UIS Unisys 12.00 +.95 UNT Unit 21.99 -.21 UAL UtdContl 67.92 -.46 UPS UPS B 111.15 -1.30 URI UtdRentals149.29 +.65 USB US Bancrp 49.86 -.86 X USSteel 32.25 +.06 UTX UtdTech 118.50 -.46 UNH UtdhlthGp 233.46 -3.39 UNIT UnitGrp 18.58 +.63 UVV UnvslCp 47.80 -.05 UNM UnumGrp 39.78 -8.12 UEC UraniumEn 1.70 +.09 V-W-X-Y-ZVFC VF Corp 79.67 -.78 VICI VICI Pr n 17.87 -.34 VRX ValeantPh 18.01 -.30 VLO ValeroE 112.25 +1.53 VR Validus 67.70 +.05 VLY VlyNBcp 12.58 +.01 VVV Valvoline n 20.02 -.24 VIG VangDivAp 98.76 -.95 VVC Vectren 70.22 +.01 VTR Ventas 52.37 -.04 VSTM Verastem 4.39 +.20 VER Vereit 6.81 ... VRSN Verisign 118.05 +.11 VRSK Verisk 100.00 -6.69 VZ VerizonCm 47.75 -1.07 VRTX VertxPh 149.47 -3.01 VIAB ViacomB 29.65 .3 1 VVI ViadCorp 50.45 +.10 VIAV Viavi 9.62 +.31 V Visa s 126.38 -1.13 VSH VishayInt 18.10 ... VSTO VistaOutd n 13.95 -.61 VST VistraEn n 22.99 +.14 VVUS Vivus .46 -.08 VMW VMware 132.49 -.73 VOD Vodafone 29.12 -.01 VOYA VoyaFincl 52.00 +.49 VMC VulcanM 113.66 +1.89 WTI W&T Off 6.74 +.44 WDFC WD 40 131.15 -.80 WEC WEC Engy 64.38 -.29 WPC WP Carey 63.73 -.29 WPX WPX Engy 17.41 +.33 WNC Wabash 20.44 +.42 WMT WalMart 86.34 -1.0 7 WBA WalgBoots 63.65 -1.77 WPG WashPrGp 6.48 -.26 WRE WREIT 28.73 -.10 WM WsteMInc 80.84 -.41 WAT Waters 189.19 +.47 W Wayfair 74.07 +8.90 WFT WeathfIntl 2.95 +.05 WBS WebsterFn 60.85 +.20 WTW WtWatch 72.72 -.19 WRI WeinRlt 27.23 -.48 WFC WellsFargo 52.19 -.37 WELL Welltower 55.05 +.19 WEN Wendys Co 16.54 -.19 WERN WernerEnt 35.00 +.90 WR WestarEn 53.39 -.66 WIA WAstInfSc 11.47 -.03 WDC WDigital 76.77 -3 .0 2 WU WstnUnion 19.25 -.66 WBK WestpacBk 21.79 +.14 WRK WestRck 58.56 -1.26 WY Weyerhsr 36.54 +.15 WHR Whrlpl 154.24 -1.68 WLL WhitngPet rs43.73 +1.68 WMB WmsCos 26.15 +.19 WPZ WillmsPtrs 36.84 +.14 WIN Windstm rs 1.63 +.17 WETF WisdomTr 10.85 +.40 DON WT MCD s 34.24 -.15 WWD Woodward 72.12 +.07 INT WorldFuel 22.42 +.67 WWE WldW Ent 39.78 +.01 WOR Worthgtn 44.07 -.31 WYN Wyndham 108.56 -6.41 WYNN Wynn 191.03 -.82 XL XL Grp 55.65 -.16 XPO XPO Logis 93.59 -1.94 XEL XcelEngy 46.54 -.11 XRX Xerox rs 29.38 -2.91 XLNX Xilinx 65.12 +.59 XYL Xylem 68.88 -1.49 YRCW YRC Wwde 8.44 +.19 AUY Yamana g 2.96 +.11 YNDX Yandex 34.25 +.62 YORW YorkWater 32.20 -.35 YUM YumBrnds 80.20 -6.44 YUMC Yum China 37.00 -5.47 ZTO ZTO Exp n 16.46 -.15 ZAGG Zagg 11.65 +.30 ZAYO ZayoGrp 35.65 -.10 ZEN Zendesk 52.12 +3.54 Z ZillowC n 50.83 +1.11 ZBH ZimmerB io 117.46 +.51 ZION ZionsBcp 55.19 +.14 ZTS Zoetis 79.90 -3.50 ZNGA Zynga 3.64 +.12 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 23,924.98 -174.07 NASDAQ 7,100.90 -29.81 S&P 500 2,635.67 -19.13 10-YR T-NOTE 2.97% ... 30-YR T-BOND 3.15% +.02 CRUDE OIL $67.93 +.68 GOLD $1,302.60 -1.20 EURO $1.1988 -.0005q q q q q q n n p p p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 28

The Sun /Thursday, May 3, 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 am an 84-year-old female with a protruding stomach bulge. My surgeon conrmed that it's a hernia, which I got while taking care of my handicapped husband (who recently passed away). Since I had two abdominal surgeries two years ago, he does not want to do surgery again. The hernia is located on the right side, next to the surgery scar, about 2 inches above my bellybutton. It is hard to describe the size, maybe like a small egg. I weigh 110 pounds and am 5 feet tall. Is it dangerous to do nothing? Could there be a strangulation in the future? I am binding myself with a bandage when doing exercise or housework. Will that cause problems? „ G.M.W. ANSWER: A hernia is a defect in the abdominal wall. They most commonly occur in or around the inguinal canal (where the large blood vessels exit the abdomen), located near the umbilicus (bellybutton), or at sites of previous surgery. If the defect is large enough, the abdominal contents can push through the defect, resulting in a visible and palpable mass over the defect. If the defect is just the right size, the bowel that has been pushed through the defect may get stuck there, which is called an "incarcerated" or "strangulated" hernia. This is life-threatening, and anyone living with a hernia should be warned that a mass over the hernia that cannot be pushed back in should be evaluated right away. Surgeons are the experts in managing hernias, and I trust their judgment in balancing the risks of leaving the hernia alone and the risks of performing surgery. The size of the hernia you describe may be too big for there to be a large risk of strangulation, although only a careful physical examination (or imaging study, such as ultrasound or CT scan) can inform that judgment. Surgeons often prescribe a truss or binder for people with hernias that are judged not to require surgery. Ask the surgeon if that is right for you. DEAR DR. ROACH: My doctor told me I have a heart murmur. At the same time, I heard about a new treatment for aortic valve replacement. Is this a cure for my murmur? I am 87, with a touch of multiple myeloma. How serious is this operation? I hear the new procedure is less invasive than open heart surgery. „ R.T. ANSWER: A murmur is a noise made by blood owing through the heart. In some people „ particularly young, active people „ even with normal valves, a murmur can be heard. However, a murmur often indicates an abnormality of one of the four valves of the heart. The quality and loudness of the murmur helps indicate how concerning it is. If your doctor was worried about it, he or she probably would have obtained an echocardiogram to determine which valve is aected, and to what degree. People with very severe stenosis (narrowing) of the aortic valve may need treatment; the valve prevents the backward ow of blood that is leaving the left side of the heart and going to the body. Symptoms of severe aortic valve disease include fainting, chest pain or fatigue and swelling. I think you mean a "valve-within-valve procedure," also called a "transcatheter aortic valve replacement." It is an excellent option for people with very severe aortic stenosis who have higher-thanaverage risk factors for open heart surgery, including older age and other medical conditions. However, there is no reason for you to consider this surgery unless you have a diagnosis of severe valve disease, usually seen with symptoms.DEAR ABBY: We moved to the country, but we're not really far out of town. My educated, urbane, professional husband who has always lived in the city, now bypasses our 2 1/2 bathrooms and relieves himself outdoors in a "king of all he surveys" pose. We no longer have children living at home, and he refrains from doing it when we have company or there's any possibility of his being seen, but it still drives me crazy! Is it truly as unsanitary as it seems, and is my letter a "rst"? „ Tempted In California DEAR TEMPTED: "Public" urination is against the law in most communities because of sanitation „ as well as indecent exposure „ issues. That said, however, the practice is not as unusual as you may believe. As to whether your letter is a rst, the answer is no. The topic arose about 20 years ago when "The Whizzard's Wife" wrote me about her husband doing it after dark, and occasionally in the side yard during daylight hours. I replied: "This is not a subject that's often discussed, but I suspect the practice is not unusual. Dogs and cats urinate to mark their territory. Your husband may be doing it for the same reason. The Los Angeles Police Department informs me that it's 'not illegal as long as it is not in public view.'" When people ask me what some of my favorite letters are, I tell them the correspondence generated by "The Whiz-zard's Wife's" letter ranks among them. A sample: DEAR ABBY: Though a frequent reader, I've only now found reason to write to you, in response to the lady who feared her husband's habit of urinating on their lawn was inappropriate. So it may be, but all men pee outdoors. My best to you and continued good luck with your column. „ Charlton Heston, Beverly Hills, Calif. DEAR CHARLTON: Thank you for the input. Dear Heloise: I've been doing spring-cleaning, and to my surprise, this has had a positive impact on my life. While talking to a friend, she had suggested that I check out FENG SHUI. Turns out that clutter in my house can aect every part of my life, so it's important to declutter and clean my house all year long instead of just "springcleaning." Don't clutter your mind with unnecessary stu in your living quarters, and yes, that includes your whole house. „ Ella Mae A., Pine Springs, Texas Readers, briey stated, feng shui is a Chinese method of adding harmony and balance to your surroundings, with the goal of peace and comfort. There's a lot to know about feng shui, and if you are interested, you might pick up a book on the subject, or search the internet. Thanks for your letter. „ HeloiseWatch-and-wait policy for hernia has reader concerned Wife is annoyed husband chooses to urinate outside Spring-clean to feng shuiHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, May 3, 2018 ARIES (March 21-April 19). Your loved ones, bosses and colleagues are all looking for the same thing. They want to see eort. They need the assurance that someone cares. Youll be someones saving grace. TAURUS (April 20-May 20). Dont forget to play. Play is where the best stu of the day happens. Play is where youll discover who a person really is. Play will show you things about yourself you didnt know. GEMINI (May 21-June 21). Your power is growing because youre ready and willing to take on more. Though you have many supporters, expect some resistance, too. Just because someone is intimidated doesnt mean you are intimidating. CANCER (June 22-July 22). It is often the case that compassionate people got that way via lifes disappointments and injustices. Because they moved through bad times, they are more capable of helping others through their suering. LEO (July 23-Aug. 22). When people want what isnt good for them, as will be the case today, giving them what they want isnt going to help anything. For best results, apply your own judgment to the actions you take on behalf of others. VIRGO (Aug. 23-Sept. 22). Youll be steadfast in your ow of positive energy. Some people will seem determined to derail your sunshine agenda, and those people are not to be taken on. Ignore them instead. Refuse to be defeated by transient concerns. LIBRA (Sept. 23-Oct. 23). True happiness is impossible to achieve in isolation. You cannot be truly happy when others are suering. Youre connected to all of humanity, and you feel that connection in a visceral way today. SCORPIO (Oct. 24-Nov. 21). Though it is possible to experience an easy or even accidental victory, real triumph belongs to the enduring. So dont be shaken by the easy wins of others. Stay the course. Yours is coming. SAGITTARIUS (Nov. 22-Dec. 21). Spiritual evolution is work. For instance, to think benevolently about people even if you dont particularly agree with (or even like) them is to operate on a higher level. You have this in you. CAPRICORN (Dec. 22-Jan. 19). You can direct loving feelings toward yourself and then extend them outward, or direct loving feelings toward another then soak them up. Either way, youll cultivate and share a warm, safe environment. AQUARIUS (Jan. 20-Feb. 18). Today you will give second chances. Its what you would want were the situation reversed. Also, it just feels better to do this, even if part of you doesnt quite think its going to work out. Youll always know you were generous. PISCES (Feb. 19-March 20). You believe in peoples capacity to improve. Its why youre a terric coach. You also know when to detach. You dont demand people be a certain way to earn your respect. You just respect them and hope for the best. TODAYS BIRTHDAY (May 3). A group will grow and improve because of your contribution. These are the meaningful moments youve been working toward! Youll make good on a promise, and it will burst open an exciting trajectory. Theres real brilliance in your ability to elicit expert feedback and apply it until you get the answer. Libra and Aquarius adore you. Your lucky numbers are: 4, 8, 20, 27 and 33. 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, May 3, 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, May 3, 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$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.79 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$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 5/9/18Russet 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 $1.89 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.49 lb.FreshPork Steaks $1.49 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.89 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 $1.49 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 .79 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720283

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 422 12.15 +35.0AAR AIR .30 .7 25 45.91 33.17 99 43.41 +10.5ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1505 23.38 -12.8ABM ABM .70 2.3 19 45.12 30.26 850 30.49 -19.2AES Corp AES .52 4.3 11 12.45 9.86 7816 12.19 +12.6AFLAC s AFL 1.04 2.3 14 46.19 36.41 6849 45.05 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 97 17.67 -7.0AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 4 25.67 +1.3AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 5 25.28 -.2tAGCO AGCO .60 1.0 26 75.95 60.33 1619 59.23 -17.1AH Belo AHC .32 6.0 ...dd 6.15 4.35 40 5.35 +11.5AK Steel AKS ... ... 20 7.04 4.00 16406 4.30 -24.0AMC Ent AMC .80 4.8 ...dd 30.10 10.80 917 16.50 +9.3AMCON DIT .72 .8 11 113.60 80.95 0 95.20 -2.7AMN Hlth AMN ... ... 26 68.20 34.71 483 66.45 +34.9ARC Docu ARC ... ... 14 4.84 2.04 117 2.17 -14.9ASA Gold ASA .04e .4 ...q 12.99 10.12 68 10.61 -6.3tAT&T Inc T 2.00f 6.2 12 39.80 32.36 40073 32.06 -17.5AT&T 66 n TBB ... ... ... 26.72 24.47 136 24.95 -4.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 153 6.27 -18.8AU Optron AUO .18e ... ... 5.35 3.62 1682 4.05 -2.6AVX Cp AVX .46 3.1 ...dd 20.22 14.51 284 15.02 -13.2AZZ Inc AZZ .68 1.5 25 58.65 40.00 135 43.95 -14.0Aarons AAN .12f .3 9 49.77 34.03 1076 40.81 +2.4AbbottLab ABT 1.12 1.9 26 64.60 42.88 4080 57.85 +1.4AbbVie ABBV 3.84f 3.8 18 125.86 64.61 7269 100.37 +3.8AberFitc ANF .80 3.1 ...dd 29.20 8.81 2387 25.88 +48.5tAbdAsPac FAX .42 9.2 ...q 5.29 4.56 528 4.57 -6.4AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 46 6.03 -5.3AbdnChile CH .58e 6.5 ...q 9.64 6.93 262 8.97 +.4AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 12 8.56 -2.9AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 30 8.98 -.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.5 20 30.63 21.34 1012 23.78 -13.1Accenture ACN 2.66 1.8 26 165.58 119.10 1505 150.71 -1.6AccoBrds ACCO .24 2.0 20 13.98 10.35 567 11.85 -2.9AcmeU ACU .44 2.0 20 29.40 19.00 1 21.50 -8.1AcornInt rs ATV ... ... ... 28.50 9.33 1 26.20 +48.5ActiniumP ATNM ... ... ...dd 1.50 .33 709 .35 -46.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 2 21.21 -.8Actuant ATU .04 .2 72 27.95 21.50 584 23.05 -8.9Acuity AYI .52 .5 13 208.83 110.67 1066 113.02 -35.8Acushnet n GOLF ... ... ... 24.70 15.16 291 24.45 +16.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 102 14.83 -1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 39 19.58 -1.3AdmRsc AE .88 1.8 ...dd 50.59 32.80 9 47.90 +10.1Adecaogro AGRO ... ... ... 11.92 7.22 533 7.58 -26.7Adient n ADNT 1.10 1.8 ... 86.42 57.40 1229 61.98 -21.2AdtalemGl ATGE .36 .8 18 50.15 30.15 581 47.55 +13.1AdvAuto AAP .24 .2 22 151.72 78.81 1113 115.90 +16.3AdvDisp n ADSW ... ... ... 25.71 20.94 216 22.22 -7.2AdvDrainS WMS .28 1.1 21 28.15 17.90 162 24.85 +4.2Advansx n ASIX ... ... ... 46.51 26.45 230 36.79 -12.6AdvOil&Gs AAV ... ... 6 7.35 2.70 142 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 63 15.18 -4.4AdvCCvII AGC .56 9.8 ...q 6.49 5.40 92 5.69 -5.0AdvClEnh LCM .84 10.5 ...q 8.90 7.73 41 7.99 -4.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 10 57.82 -1.8AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.80 +1.8AdSNewT n FNG ... ... ... 24.13 19.60 7 20.58 -4.2AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 3 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 0 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.56 30.46 -1.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 67.13 -6.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 52.41 -2.0AdvActBear HDGE ... ... ...q 9.21 7.43 387 8.46 +7.9Aecom ACM ... ... 11 39.90 30.15 764 34.43 -7.3AegeanMP ANW .08 2.5 8 10.80 1.75 3188 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2447 7.09 +12.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 27 25.72 -.4Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 10 25.90 -.2Aegon t AEB .77 3.1 ... 25.44 23.55 2 24.61 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1465 52.33 -.5Aerocntry ACY ... ... 3 17.34 9.70 2 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 231 4.20 -28.0AerojetR AJRD ... ... ...dd 36.25 20.06 2266 26.09 -16.4Aetna AET 2.00 1.1 17 194.40 138.91 2361 176.75 -2.0AffilMgrs AMG 1.20 .7 13 216.99 148.81 895 161.09 -21.5Agilent A .60 .9 78 75.00 55.60 2061 65.91 -1.6Agnico g AEM .44 ... 40 51.86 37.35 1111 42.07 -8.9AgreeRlt ADC 2.08 4.2 23 53.65 43.74 143 48.96 -4.8Air Inds AIRI .60 40.2 ... 3.33 1.15 17 1.49 -11.7AirLease AL .40 1.0 5 50.70 34.42 581 41.90 -12.9AirProd APD 4.40f 2.7 24 175.17 140.78 1002 161.69 -1.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 331 19.98 -14.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 28 24.95 -6.1AlamoGp ALG .44f .4 29 120.58 81.67 50 110.80 -1.8AlamosGld AGI .02 .4 ... 8.58 4.83 2695 5.52 -15.2AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3704 63.39 -13.8AlbnyIn AIN .68 1.2 45 68.85 45.80 116 58.85 -4.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1395 97.84 -23.5Alcoa Cp AA ... ... 49 62.35 29.55 3376 53.07 -1.5AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 215 22.80 -17.8Alexanders ALX 18.00 4.6 ... 437.35 332.98 10 387.87 -2.0AlexREE ARE 3.60 2.8 32 134.37 113.01 1038 127.57 -2.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 21 35.75 -3.4AlexcoR g AXU ... ... ... 1.85 1.10 149 1.50 -5.7AlgonPw n AQN .47 ... ... 11.34 9.51 125 9.87 -11.6Alibaba BABA ... ... 51 206.20 114.00 20584 181.45 +5.2Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 107 1.90 -48.2AllegCp Y ... ... ...cc 639.42 521.07 87 572.32 -4.0AllegTch ATI ... ... ...dd 30.25 14.54 1642 26.34 +9.1tAllegion ALLE .84 1.1 ... 89.81 75.44 2385 75.12 -5.6Allergan AGN 2.88f 1.9 9 256.80 142.81 2855 151.07 -7.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 329 77.37 +4.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 11 12.69 -6.6tAlliData ADS 2.28 1.1 13 278.33 201.49 671 199.25 -21.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 30 12.53 -6.5AlliOne rs AOI ... ... ...dd 30.70 9.85 206 20.95 +58.1AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 160 11.85 -7.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.5 13 28.15 20.60 336 27.00 +7.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1753 42.87 +.6AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 188 6.82 -3.0AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 288 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 152 12.68 -2.8AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 42 21.15 +.1Allz24Tgt n CBH ... ... ... 10.05 8.75 32 9.25 +1.7AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 34 22.63 +3.6AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 11 25.38 -.4AllisonTrn ALSN .60 1.5 18 45.69 32.93 1659 40.12 -6.8Allstate ALL 1.84f 2.0 14 105.36 83.11 4860 94.06 -10.2Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.08 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.59 -2.5Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 13 25.58 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 1 25.92 -1.8Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 35 25.97 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 10 25.91 -2.6AllyFincl ALLY .52 2.0 11 31.29 18.11 2631 26.48 -9.2AlmadM n AAU ... ... ... 1.53 .71 45 .82 -20.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 8 29.68 -3.4AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 10 32.64 -1.2AlpMoIntQ IMOM ... ... ...q 33.00 25.58 5 29.75 -2.0AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 29.40 +2.8AlpArcVl n VMOT ... ... ... 31.39 24.70 5 28.68 -1.0AlphaPro APT ... ... 17 4.25 2.70 15 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 15 10.57 -2.1AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 149 6.41 -4.9AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 227 8.94 -5.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.46 -3.3AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 67.82 -2.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 1 33.79 +5.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 32.10 -7.6Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.38 -.9AlpRvrCare RFCI ... ... ... 25.70 23.78 6 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.26 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 34 30.85 -8.2AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 34.71 +5.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 24 19.71 -4.8AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 35.66 -1.6AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 324 23.53 -7.4AlpAlerEn ENFR 1.35e 6.4 ...q 24.50 19.24 1 21.00 -9.0AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 21 28.35 -1.0AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 12 41.46 -.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 16 24.50 -2.6AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 133 43.34 -5.4AlpAlerMLP AMLP 1.35e 13.4 ...q 12.47 9.01 18110 10.05 -6.9Alteryx n AYX ... ... ... 39.21 16.66 502 33.00 +30.6tAltice n ATUS ... ... ...dd 35.29 17.25 2481 17.14 -19.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 63.85 -21.8AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 8099 55.69 -22.0AlumChina ACH ... ... ... 23.54 11.01 78 13.97 -22.1ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 6 18.00 -12.6AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 3 18.06 -17.4AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.65 -17.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 11 17.95 -12.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 2 21.33 -6.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.77 -4.3AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 11 23.76 -5.0AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 5 18.81 -15.2AmberRd AMBR ... ... ...dd 10.29 6.14 54 9.40 +28.1Ambev ABEV .05e .8 6 7.43 5.30 28087 6.35 -1.7Ameren AEE 1.83 3.1 21 64.89 51.89 803 58.38 -1.0Ameresco AMRC ... ... 19 13.20 5.25 222 11.30 +31.4AMovilL AMX .17e .9 13 19.91 14.96 3304 18.06 +5.3AmMovl A AMOV ... ... ... 19.87 14.91 2 17.89 +5.2AmAssets AAT 1.08f 3.3 21 41.69 30.62 265 33.03 -13.6AmAxle AXL ... ... 4 20.27 13.38 2395 14.81 -13.0AmCampus ACC 1.76 4.5 39 49.26 34.52 839 39.48 -3.8AEagleOut AEO .55f 2.7 18 22.03 10.23 3708 20.34 +8.2AEP AEP 2.48 3.6 18 78.07 63.32 2669 69.19 -6.0AEqInvLf AEL .24f .8 18 35.79 23.02 630 29.46 -4.1AmExp AXP 1.40 1.4 15 102.96 75.97 3382 97.63 -1.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 369 111.30 +2.5AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.57 -2.5AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 13 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1405 20.23 -7.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.42 -7.2AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.30 5 22.38 -11.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 22.55 -11.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 7186 54.84 -8.0AmLorain ALN ... ... ...dd .56 .14 193 .16 -9.1AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 224 11.35 -15.0AmrRlty ARL ... ... ...dd 21.57 7.00 5 19.00 +47.9AmRenAs n ARA ... ... ... 24.07 9.91 198 14.65 -15.8AmShrd AMS ... ... 11 4.50 2.25 26 2.40 -7.6AmStsWtr AWR 1.02 1.8 30 60.00 43.08 257 56.11 -3.1AmTower AMT 3.00f 2.2 40 155.28 125.24 2264 136.47 -4.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 67 21.45 +9.2AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 917 86.23 -5.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 109 42.84 -7.3Ameriprise AMP 3.60f 2.7 11 183.90 118.84 2193 132.99 -21.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 3436 92.18 +.4Ametek AME .36 .5 29 79.32 58.73 2735 70.15 -3.2AmiraNatF ANFI ... ... ... 7.05 3.64 79 3.73 -10.6Ampco AP ... ... ...dd 18.60 8.49 30 9.80 -21.0Amphenol APH .92f 1.1 34 93.62 71.37 1674 83.96 -4.4AmpioPhm AMPE ... ... ... 4.95 .38 429 2.77 -31.9AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.85 +1.8AmpDivOpt DIVO ... ... ... 30.56 25.82 2 27.99 -3.5AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 74 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 9 7.18 +2.3Anadarko APC 1.00f 1.5 76 68.18 39.96 5862 65.57 +22.2Anadrk 18 AEUA 3.75 11.9 ... 48.28 28.60 71 31.50 -9.1Andeavor ANDV 2.36 1.7 49 144.08 80.46 4617 138.58 +21.2AndeavLog ANDX 4.42f 10.3 22 55.21 41.27 942 42.77 -7.4Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 5078 9.16 -10.1tABInBev BUD 3.19e 3.4 23 126.50 96.14 6471 94.68 -15.1Anixter AXE ... ... 13 88.85 58.13 277 60.10 -20.9Annaly NLY 1.20 11.7 12 12.73 10.00 8176 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 4 25.39 -.4Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 9 25.32 -.2Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 68 23.97 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 56 25.23 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 419 17.58 -10.9AnteroMid AM 1.56f 5.9 20 35.55 24.20 342 26.42 -9.0AnteroRes AR 1.00 5.2 40 22.68 16.31 2352 19.08 +.4Anthem ANTM 3.00 1.3 15 267.95 174.96 1671 229.18 +1.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.7 10 6.35 4.55 473 4.71 -13.4Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 0 26.09 -1.3Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.41 -7.5Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.06 -.4Aon plc AON 1.60f 1.1 34 152.78 122.23 930 139.79 +4.3Apache APA 1.00 2.4 26 52.67 33.60 4436 41.06 -2.7AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 629 40.70 -6.9AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.09 -4.8ApolloCRE ARI 1.84 10.3 11 19.26 17.56 1195 17.91 -2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.24 -2.2ApolloGM APO 2.06e 7.0 10 37.35 25.61 2011 29.64 -11.4ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 15 24.14 -8.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.16 -3.5sApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 336 17.11 +5.5ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 55 15.75 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1446 17.89 -8.3ApldIndlT AIT 1.20 1.8 17 75.40 54.00 230 65.05 -4.5Aptargrp ATR 1.28 1.4 27 96.39 79.97 631 92.56 +7.3Aptiv APTV .22 .2 17 96.91 69.96 3383 90.03 +6.1AquaAm WTR .82 2.3 26 39.55 31.18 527 35.23 -10.2Aquantia n AQ ... ... ... 18.49 9.60 371 11.38 +.4Acquavnt n WAAS ... ... ... 17.87 10.87 43 14.74 -5.0Aramark ARMK .42 1.1 17 46.09 36.25 1909 36.97 -13.5ArborRT ABR .84f 9.6 7 8.99 7.83 379 8.77 +1.5Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 7 25.55 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.32 -.9ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.21 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4774 33.70 +4.3ArchCoal ARCH 1.60 2.1 7 102.61 60.13 580 77.78 -16.5ArchDan ADM 1.34f 3.0 18 46.25 38.59 5758 44.43 +10.9Archrock AROC .48 4.4 27 13.01 8.25 5542 10.80 +2.9tArconic ARNC .24 1.4 ...dd 31.17 17.58 11512 17.37 -36.3Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.80 +2.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 1118 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 13.26 51 15.68 -8.8Ardaugh n ARD .56 2.9 ... 24.54 17.43 79 19.41 -8.0ArdmoreSh ASC ... ... ...dd 9.05 6.40 242 8.00 AresCmcl ACRE 1.12f 8.6 11 13.86 11.96 369 12.96 +.5AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 56 16.51 +.5AresMgmt ARES 1.60e 7.1 35 25.95 17.25 498 22.50 +12.5AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 7 26.12 -1.4Argan AGX 1.25e ... 7 72.13 36.30 289 41.40 -8.0AristaNetw ANET ... ... 63 311.67 138.80 891 265.46 +12.7ArkInnova ARKK ... ... ...q 45.35 25.61 163 39.55 +6.7ArkIndInno ARKQ ... ... ...q 37.14 26.86 14 32.56 -1.2ArkGenom ARKG ... ... ...q 30.51 19.81 17 25.78 +5.3ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 94 50.23 +9.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 23.73 -2.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.61 -3.7ArlingAst AI 2.20 19.5 6 15.03 9.90 451 11.28 -4.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 23.90 -2.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 3 23.92 -1.3ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.85 -.4ArmadaHof AHH .80f 5.8 18 16.00 12.66 203 13.83 -10.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.21 -.9ArmrR pfB ARRpB 1.97 8.0 ... 25.37 24.09 8 24.74 -1.1ArmourR rs ARR 2.72 12.0 5 27.60 21.40 349 22.65 -11.9ArmsFloor AFI ... ... 62 20.20 12.03 280 13.02 -23.0ArmstrWld AWI ... ... 13 64.60 41.20 373 57.10 -5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.46 -3.0ArrowEl ARW ... ... 11 87.26 72.31 715 75.40 -6.2ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 476 32.10 -18.7AskanoG g AKG ... ... ... 2.47 .43 449 1.14 +61.5AsburyA ABG ... ... 10 76.40 49.10 158 69.20 +8.1AshfordHT AHT .48 6.9 ...dd 7.20 5.42 458 7.00 +4.0Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.48 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.83 -10.1AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 5 22.81 -9.2AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 9 23.15 -8.9AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 21 23.05 -8.2Ashford AINC ... ... ...cc 109.82 47.03 12 93.80 +.9Ashland ASH .90m 1.3 40 77.16 59.44 1912 71.30 +.1AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.30 -.8AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 23 4.47 -8.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 813 41.60 +2.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 6 25.73 -5.7AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.65 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.89 -4.1AsscdBanc ASB .60 2.3 18 27.20 20.95 2200 26.35 +3.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 8 36.50 +7.0Assurant AIZ 2.24 2.5 35 106.99 84.34 523 89.64 -11.1AssuredG AGO .64 1.8 7 45.73 32.97 867 35.56 +5.0AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.36 3 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 31 25.23 -3.5AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 2 24.89 -.7AsteriasBio AST ... ... ...dd 3.95 1.20 193 1.25 -44.4AstraZen s AZN 1.37e 3.9 9 36.75 28.43 5403 35.54 +2.4sAtHomGr n HOME ... ... 59 36.84 18.20 586 36.48 +20.0tAtento SA ATTO .34p ... 10 12.90 7.45 67 7.40 -27.1Athene n ATH ... ... ... 55.22 45.15 1135 48.49 -6.2AtkoreInt n ATRK ... ... ... 26.46 15.05 441 18.39 -14.3AtlPwr g AT .12 ... ...dd 2.60 1.80 399 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 402 86.97 +1.3AurynRs n AUG ... ... ... 3.00 1.24 55 1.35 -17.7AutoNatn AN ... ... 12 62.02 38.20 1235 47.14 -8.2Autohome ATHM ... ... 40 100.66 35.40 750 95.06 +47.0Autoliv ALV 2.32 1.7 22 153.84 102.03 880 137.70 +8.4AutoZone AZO ... ... 14 797.89 491.13 259 630.18 -11.4Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.08 +3.8AvalonBay AVB 5.88f 3.6 22 199.52 152.65 719 162.62 -8.9sAvangrid n AGR 1.73 3.2 40 53.50 43.13 732 53.40 +5.6AvayaHl n AVYA ... ... ... 23.76 19.08 850 22.87 +14.4AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 683 104.15 -9.3Avianca AVH .18e 2.2 ... 9.76 6.37 97 8.11 +1.0AvinoSG g ASM ... ... ... 1.89 1.14 73 1.46 +9.0Avista AVA 1.49f 2.9 29 52.83 40.79 319 51.99 +1.0Avnet AVT .76f 1.9 10 44.85 35.67 642 39.21 -1.0Avon AVP ... ... 25 3.89 1.85 2369 2.50 +16.3Axalta AXTA ... ... ... 38.20 27.77 1839 31.09 -3.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 919 57.49 +14.4AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 3 24.30 -3.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.17 -4.0Azul n AZUL ... ... ... 35.05 19.43 1327 30.16 +26.6AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.96 +5.4B -tB&G Foods BGS 1.86 8.4 6 41.20 22.20 2231 22.15 -37.0B2gold g BTG ... ... 71 3.30 2.20 3314 2.85 -8.1BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 4741 52.86 +6.3BB&T pfD BBTpD ... ... ... 25.79 24.87 7 25.45 BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 52 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 13 25.10 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.97 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 22 25.94 -3.9BBVABFrn BFR .25e 1.2 ... 27.45 14.55 311 20.53 -18.5sBBX Cap n BBX .03 .3 ... 10.16 5.87 444 9.95 +24.8BCE g BCE 3.02f ... ... 49.06 41.57 896 41.93 -12.7sBG Staffing BGSF 1.00 4.8 25 20.61 14.26 46 20.98 +31.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.84 -.2BHP BillLt BHP 1.66e 3.5 ... 50.79 33.42 1588 46.95 +2.1BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1225 42.07 +4.4BP MidPt n BPMP ... ... ... 23.00 16.83 305 19.02 -7.5BP PLC BP 2.38 5.3 24 45.10 33.90 4884 44.70 +6.4BP Pru BPT 3.60e 15.3 4 27.95 18.65 142 23.55 +17.2BRF SA BRFS ... ... ... 15.50 5.95 3864 6.96 -38.2BRT BRT .80f 6.6 10 13.99 7.36 23 12.05 +2.2BT Grp s BT .99e 6.0 ... 21.16 15.41 667 16.59 -8.9BWX Tech BWXT .64f 1.0 35 72.18 45.79 320 66.52 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 3304 2.38 -58.1BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 41 18.80 -3.0BadgerMtr s BMI .52 1.2 38 52.10 37.45 110 42.75 -10.6BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3925 35.60 +12.5BallCorp s BLL .40 1.0 20 43.24 35.60 5649 38.50 +1.7Ballanty BTN ... ... ...dd 7.35 3.95 2 4.90 +5.4BanColum CIB 1.27e 2.7 ... 51.38 36.38 257 47.25 +19.1BancCalif BANC .52 2.8 14 23.40 17.10 695 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 1 26.04 -.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.65 -2.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 26.04 -1.9BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1685 8.03 -5.5BcoBrades s BBDO .02r .3 ... 11.90 6.79 7 8.78 +4.2BcoBrad s BBD .06a .6 ... 11.98 7.12 6936 9.45 +1.4BcoLatin BLX 1.54 5.8 13 30.50 25.51 75 26.76 -.5BcoMacro BMA ... ... ... 136.10 82.68 337 92.71 -20.0BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3070 6.45 -1.4BcoSBrasil BSBR .29e 2.8 6 12.11 6.86 996 10.40 +7.5BcSanChile BSAC .85e 2.6 ... 35.09 23.41 408 32.61 +4.3BcoChile BCH 2.12e 2.2 ... 106.50 70.13 15 98.01 +1.5BcpSouth BXS .56 1.7 ... 35.55 27.20 522 33.20 +5.6Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 12 21.41 -1.6BkofAm BAC .48 1.6 17 33.05 22.07 68140 29.58 +.2BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 5 25.69 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 3 23.27 -.4BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 25 25.67 -.7BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 30 23.54 -1.2BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 13 25.84 -2.3BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1275.00 -3.3BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 105 26.32 -3.1BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.19 -3.1BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 39 25.87 -4.9BkAm pfC BACpC ... ... ... 27.83 25.41 40 25.89 -5.6BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 14 22.62 -3.7BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 97 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 5 22.19 +2.5Bk of But n NTB 1.28 2.7 ... 49.36 31.36 165 48.06 +32.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 206 84.54 -1.4BkMont g BMO 3.71e ... ... 84.71 66.75 265 75.97 -5.1BkNYMel BK .96 1.8 13 58.99 46.06 4474 53.99 +.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.08 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 630 61.42 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 1340 40.61 -.3BarHarbr s BHB .80f 2.7 20 32.94 25.09 64 29.10 +7.7Br iPthCrd OILB ... ... ... 68.76 42.69 4 67.39 +13.9BarFIEur FEEU ... ... ...q 148.71 111.39 2 126.97 -4.1BarcFI HY FIGY ... ... ...q 185.67 127.16 4 158.98 -7.1How 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 1353 Declined 1477 New Highs 71 New Lows 64 Vol. (in mil.) 3,999 Pvs. Volume 3,539 2,124 1,908 1484 1295 85 53 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NDJFMA 23,800 24,300 24,800 Dow Jones industrialsClose: 23,924.98 Change: -174.07 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NDJFMA 6,920 7,100 7,280 Nasdaq compositeClose: 7,100.90 Change: -29.81 (-0.4%) 10 DAYSDOW 24185.52 23886.30 23924.98 -174.07 -0.72% t t t -3.21% DOW Trans. 10409.65 10264.76 10285.91 -102.48 -0.99% t t t -3.08% DOW Util. 707.06 701.27 703.59 -1.64 -0.23% s s s -2.73% NYSE Comp. 12521.65 12402.28 12418.07 -74.95 -0.60% t t t -3.05% NASDAQ 7169.46 7094.72 7100.90 -29.81 -0.42% s s t +2.86% S&P 500 2660.87 2631.70 2635.67 -19.13 -0.72% t t t -1.42% S&P 400 1890.58 1874.27 1875.83 -3.74 -0.20% t t t -1.30% Wilshire 5000 27673.99 27387.93 27422.88 -169.68 -0.61% t s t -1.34% Russell 2000 1565.37 1548.92 1554.91 +4.57 +0.30% s s t +1.26% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 3, 2018

PAGE 33

BarcSPVeq VQT ... ... ...q 181.89 142.55 160.97 +1.7BarSelMLP ATMP 1.17e 5.9 ...q 23.44 17.78 20 19.71 -5.0BiP Cmdty DJP ... ... ...q 25.33 21.61 270 24.97 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 3 16.76 +7.8BrcEnEu n FLEU ... ... ... 180.26 137.12 0 151.21 -5.0BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 33 34.27 +50.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 114 26.09 -2.2BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 0 116.35 -.1BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 5 17.15 -4.6Barclay BCS .15e 1.3 ... 12.55 9.29 2748 11.35 +4.1iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 146 20.14 +15.1B iPVxST rs VXX ... ... ...q 64.44 25.59 28449 40.65 +45.6BarcWomLd WIL ... ... ...q 70.29 59.73 0 64.50 -3.9BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 26 15.24 -.1BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 14.95 +6.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.6 ...dd 11.12 4.99 225 6.99 -15.2BarnesNob BKS .60 10.8 ...dd 8.65 4.10 450 5.55 -17.2Barnes B .56 1.0 50 72.87 52.45 562 53.66 -15.2Barnwell BRN ... ... ...dd 2.95 1.62 0 1.92 -7.7BarrickG ABX .12 .9 28 18.35 11.07 7812 13.37 -7.6BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 591 17.15 -26.9Baxter s BAX .64 .9 33 72.58 55.56 3371 70.43 +9.0BaytexE g BTE ... ... 8 4.58 2.13 2361 4.50 +50.0BeazerHm BZH ... ... 17 23.24 11.95 1222 15.44 -19.6BectDck BDX 3.00f 1.3 93 248.39 177.64 1349 230.19 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 638 60.00 +3.6Belden BDC .20 .3 12 87.15 61.00 1450 62.04 -19.6Belden pfB BDCpB ... ... ... 114.45 85.23 231 86.63 -15.9Belltrx g rs BXE ... ... 1 3.88 .99 289 1.68 -2.3Belmond BEL ... ... ...cc 14.20 10.30 484 10.55 -13.9Bemis BMS 1.24f 2.9 17 49.84 40.60 1036 42.76 -10.5BenchElec BHE .15p ... 18 35.80 25.75 386 26.50 -8.9Berkley WRB .56 .8 16 79.74 62.00 413 73.93 +3.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.37 -3.4Berkly pfC WRBpC ... ... ... 27.24 24.45 11 24.69 -5.7Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 39 24.49 -5.6BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 290450.03 -2.4BerkH B BRK/B ... ... 26 217.62 160.93 3885 193.31 -2.5BerkHBcp BHLB .88 2.3 17 40.10 32.85 171 37.95 +3.7BerryPlas BERY ... ... 21 61.71 52.85 1718 53.76 -8.4BestBuy BBY 1.80f 2.4 23 78.59 50.29 2248 75.87 +10.8Best Inc n BSTI ... ... ... 13.25 8.08 667 11.56 +28.7BigLots BIG 1.20f 2.8 12 64.42 41.04 1053 42.27 -24.7BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 66 279.59 208.95 152 252.59 +5.8BioRadB BIO/B ... ... 65 271.00 210.71 251.65 +5.6BiohvnPh n BHVN ... ... ... 39.51 16.50 254 28.98 +7.4BioPhrmX BPMX ... ... ...dd .75 .10 4026 .21 +90.9BioTime BTX ... ... 3 3.50 2.10 315 2.20 +2.3BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 7 1.26 -3.2BitautoH BITA ... ... 27 54.42 18.47 766 20.77 -34.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 761 57.48 -4.4BlkHCp un BKHU ... ... ... 78.74 56.40 150 61.70 -6.7BlKnight n BKI ... ... ... 53.00 42.70 472 48.85 +10.6BlkStMin n BSM 1.25 7.1 17 19.03 15.12 63 17.49 -2.5BlackBerry BB ... ... 19 14.55 8.47 6255 10.85 -2.9BlackRock BLK 11.52f 2.2 21 594.52 377.85 405 514.79 +.2Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.41 -4.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 186 21.83 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 12 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 159 12.89 -6.5BlkCorBd BHK .78 6.1 ...q 14.26 12.75 91 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 325 10.59 -3.2BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 124 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 272 11.40 -2.6BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 87 14.74 +3.9BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 101 15.89 -3.0BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 339 8.82 -4.4tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 6 12.86 -4.0BlkFltRtInc FRA .81 5.5 ...q 14.63 13.70 197 14.57 +5.7BlkFloatR BGT .70 5.1 ...q 14.63 13.40 94 13.75 -1.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.32 -.7BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 155 11.27 -9.9BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 52 34.92 -4.3BlkIT BKT .37 6.5 ...q 6.40 5.71 59 5.74 -7.0BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 191 5.99 -8.1BlkIQM BKN .74a 5.4 ...q 15.75 13.49 37 13.66 -8.4BlkLtdD BLW .95 6.3 ...q 16.30 14.91 34 15.04 -5.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 24 11.27 -6.1BlkMDMB BZM .65 4.1 ...q 15.90 13.02 1 13.20 -3.1BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.43 -3.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 75 16.99 -6.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 84 13.03 -6.4BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 91 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 95 12.78 -12.6BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 47 12.42 -7.2BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 57 13.29 -8.2BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 19 12.45 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 116 12.14 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 93 13.28 -9.4BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 14 13.79 -7.1BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 42 12.94 -7.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 17 13.07 -6.6BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 50 11.93 -7.7BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.76 -4.1BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 50 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 238 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 39 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 68 14.95 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 50 15.18 +1.2BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 19 14.23 -6.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 10 13.86 -6.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 37 12.97 -7.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 33 13.04 -8.1BlkMuIT BFK .78 6.1 ...q 14.72 12.72 85 12.76 -9.4BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 82 13.73 -4.9BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 100 21.21 -5.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 23 10.52 -9.8BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 43 15.01 -9.1BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 30 13.81 -6.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 125 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.18 13.91 15 14.09 -8.8BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 4 14.81 -8.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 56 13.34 -9.8BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 125 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 38 13.86 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 48 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 6 13.66 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 8 13.87 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.4BlkNYMB BQH .74 5.6 ...q 15.65 13.03 11 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 10 12.33 -6.3BlkNYIT BNY .83 6.4 ...q 15.50 12.60 45 12.87 -10.0BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 26 12.93 -12.7BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 184 9.49 -2.9BlkSciTch BST 1.20 3.8 ...q 34.26 21.78 78 31.28 +17.2BlkStMT BSD .78a 6.2 ...q 15.61 12.41 40 12.65 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 20 19.98 -7.6BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.33 -5.1BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 52 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 118 15.99 +1.8Blackstone BX 2.70e 8.7 14 37.52 29.03 2251 30.94 -3.4BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 642 30.79 -4.3BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 49 16.43 +3.2BlockHR HRB .96 3.6 22 31.80 23.60 2652 26.72 +1.9BlonderT BDR ... ... ...dd 1.52 .38 63 1.05 +73.3BlueAprn n APRN ... ... 8 10.10 1.72 1924 2.10 -47.9BlueCapRe BCRH 1.20 10.7 ...dd 20.20 11.00 32 11.20 -7.1BluegVac n BXG .60 2.7 ... 24.55 13.00 103 22.46 +23.0BlueLinx rs BXC ... ... 12 41.85 7.57 212 39.92 +309.0BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 93 8.95 -11.5BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.71 -6.3BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 10 21.65 -14.1BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.22 -8.8BdwlkPpl BWP .40 3.7 10 18.73 9.85 4562 10.88 -15.7Boeing BA 6.84 2.1 34 371.60 175.47 3421 324.19 +9.9BoiseCasc BCC .28 .7 20 45.95 26.25 294 41.55 +4.1BonanzaCE BCEI ... ... 42 40.49 23.33 184 31.57 +14.4BootBarn BOOT ... ... 22 20.58 5.90 610 19.73 +18.8BoozAllnH BAH .76f 1.9 20 41.13 31.06 754 39.22 +2.9BorgWarn BWA .68 1.4 14 58.22 39.80 1927 48.44 -5.2BostBeer SAM ... ... 28 237.00 128.70 197 227.80 +19.2BostProp BXP 3.20f 2.6 29 131.84 111.57 850 120.81 -7.1BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.60 -2.6BostonSci BSX ... ... 20 29.93 24.54 6949 29.27 +18.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 162 10.67 -3.8BovieMed BVX ... ... ...dd 4.29 1.87 52 3.61 +38.8BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.08 +.5Box Inc n BOX ... ... ...dd 24.50 16.76 4923 23.63 +11.9BoydGm BYD .20 ... 22 40.44 24.17 1725 33.95 -3.1BradyCp BRC .83 2.3 24 40.25 31.70 222 36.10 -4.7BraemHot BHR .64 6.2 8 11.34 8.44 183 10.28 +5.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 946 16.14 -11.3BrasilAgro LND ... ... ... 4.55 3.21 1 3.79 +8.2Braskem BAK .78e 3.2 ... 33.73 17.44 240 24.59 -6.4tBridgptEd BPI ... ... 23 15.57 5.49 316 5.45 -34.3BrigStrat BGG .56 3.2 11 27.34 17.11 431 17.60 -30.6BrightHrz BFAM ... ... 48 105.04 75.55 549 96.50 +2.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 87 14.43 -22.7sBrinker EAT 1.52 3.3 15 46.42 29.50 2502 46.44 +19.6Brinks BCO .60 .8 ...cc 88.10 57.95 407 74.95 -4.8BrMySq BMY 1.60 3.1 51 70.05 50.56 8251 51.50 -16.0BristowGp BRS .28 1.7 ...dd 17.35 6.21 571 16.75 +24.4BritATob s BTI 2.24e 4.2 ... 73.41 50.82 2257 52.96 -20.9BrixmorP BRX 1.10 7.5 12 20.59 13.74 8078 14.60 -21.8BroadrdgF BR 1.46 1.4 33 112.59 68.16 525 107.39 +18.6Brookdale BKD ... ... ...dd 15.66 6.28 2651 7.19 -25.9BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 615 39.08 -10.2BrookBus n BBU .25 .7 ... 41.42 25.79 105 35.46 +2.7BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 3 25.06 -13.0BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 26 12.36 -4.4 BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 287 39.57 -11.7BrkRlAs n RA .20p ... ... 24.39 21.06 74 22.30 -4.6BrkfReEn BEP 1.96f 6.4 ... 36.00 29.74 90 30.63 -12.3HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 26 27.90 20.85 1172 26.91 BrownFA s BF/A .79 1.5 30 56.10 35.69 39 51.05 +2.1BrownFB s BF/B ... ... ... 56.81 37.71 1022 53.74 Brunswick BC .76 1.3 16 64.45 48.04 700 59.81 +8.3Buckeye BPL 5.05 12.1 12 67.91 35.24 691 41.70 -15.8Buckle BKE 1.00e 4.4 12 25.11 13.50 273 22.90 -3.6Buenavent BVN ... ... ...dd 16.80 10.87 1854 15.42 +9.5BldBear BBW ... ... 19 11.90 7.25 86 9.15 -.5BungeLt BG 1.84 2.5 32 83.75 63.87 3116 73.29 +9.3BurlStrs BURL ... ... 32 140.34 79.07 484 136.05 +10.6BylineBc n BY ... ... ... 24.80 19.02 134 21.28 -7.4C -C&J Eng n CJ ... ... ... 36.57 22.99 1243 29.60 -11.6CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.94 -8.4CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 149 18.64 +.4CAI Intl CAI ... ... 7 40.11 17.68 375 24.43 -13.7CBIZ Inc CBZ ... ... 22 19.65 14.05 123 18.80 +21.7CBL Asc CBL .80m 19.4 2 9.67 3.80 4324 4.13 -27.0CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 11 17.60 -19.5CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 11 15.88 -28.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 167 7.43 -6.2CBRE Grp CBRE ... ... 18 48.44 32.53 4168 46.29 +6.9CBS A CBS/A .72f 1.5 14 68.86 48.75 2 49.06 -17.9CBS B CBS .72 1.5 11 68.75 48.53 2352 48.99 -17.0CCA Inds CAW ... ... 14 3.81 2.75 3 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3193 39.07 -8.2CGG rs CGG ... ... ... 7.67 1.88 116 2.44 -45.4sCGI g GIB ... ... ... 59.89 47.42 371 59.16 +8.9CIT Grp CIT .64 1.2 21 56.14 43.25 1025 52.51 +6.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.13 -.5CMS Eng CMS 1.43 3.1 29 50.83 40.48 2281 46.86 -.9CNA Fn CNA 1.20a 2.5 14 55.62 43.95 470 48.88 -7.9CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1752 12.20 -9.0CNO Fincl CNO .36 1.8 13 26.47 19.37 1387 20.37 -17.5CNOOC CEO 4.92e 2.9 ... 170.57 108.05 113 168.24 +17.2CNX Midst CNXM 1.30f 6.9 11 22.35 15.25 108 18.69 +11.4CNX Resc CNX .04 .3 ...dd 18.08 11.30 4356 15.15 +3.6ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 18 15.40 -1.6CONSOL n CEIX ... ... ... 41.89 19.51 953 31.34 -20.7CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.42 +16.7CPI Aero CVU ... ... 14 10.75 5.55 16 9.30 +3.9CRH Med CRHM ... ... ... 6.30 1.46 101 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 508 35.64 -1.2CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 13.45 3 16.71 -5.1Csop ChInt CNHX ... ... ...q 31.99 25.40 0 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 26.95 1 31.55 -6.3CSS Inds CSS .80 4.8 70 30.29 16.52 19 16.77 -39.7sCTS CTS .16 .5 25 30.20 20.25 89 30.80 +19.6sCURO Gp n CURO ... ... 47 23.32 13.50 151 23.22 +64.9CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 325 35.95 -3.5CVR Ptrs UAN .71e 24.4 ...dd 4.95 2.58 49 2.91 -11.3CVR Rfng CVRR 2.95e ... 15 18.25 6.70 656 17.45 +5.4CVS Health CVS 2.00 3.0 12 84.00 60.14 14095 65.94 -9.0CWA Inco n CWAI ... ... ... 26.93 24.55 24.65 -3.5CYS Invest CYS .88 12.3 7 8.98 6.25 1109 7.17 -10.7CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 7 24.62 -1.6CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 9 24.18 -2.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.97 -.1CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 6 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.58 +.1tCableOne n CABO 7.00 1.1 33 788.00 627.25 44 620.14 -11.8Cabot CBT 1.26 2.3 16 68.63 50.21 347 55.48 -9.9CabotO&G COG .24 1.0 45 29.57 21.40 5610 23.81 -16.7CACI CACI ... ... 14 160.40 118.10 147 147.55 +11.5Cactus n WHD ... ... ... 29.96 19.18 95 28.64 +41.4CadencB n CADE .13 .4 65 30.50 20.00 526 29.74 +9.7CaledoMn n CMCL .28 3.0 ... 9.94 5.17 7 9.22 +24.8Caleres CAL .28 .9 16 36.00 22.39 382 32.90 -1.7CalifRes rs CRC ... ... ...dd 26.64 6.47 2396 26.22 +34.9CalifWtr CWT .75 1.9 29 46.15 32.75 629 39.90 -12.0Calix CALX ... ... ...dd 7.38 4.65 187 6.70 +12.6CallGolf ELY .04 .2 37 18.45 12.04 867 17.24 +23.8CallonPet CPE ... ... 31 14.44 9.34 3742 13.85 +14.0Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.97 -.6Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 503 53.75 +12.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 2 37.88 -1.3CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.69 +1.2CambGblV GVAL .54e 2.1 ...q 28.50 22.65 67 25.72 +.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 10 27.37 -.1CambGlAss GAA .55e 2.0 ... 28.60 25.60 9 27.29 -.7CambrEmS EYLD ... ... ... 38.25 29.46 2 35.62 +2.7CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.47 55 24.48 -5.2tCambTail n TAIL ... ... ... 25.47 21.42 4 21.62 -4.3CamValMom VAMO ... ... ...q 28.07 22.55 19 25.14 +.8CamdenPT CPT 3.08f 3.6 23 96.39 78.19 526 85.92 -6.7sCameco g CCJ .40 ... ... 11.26 7.68 6046 11.40 +23.5CampSp CPB 1.40 3.5 13 59.14 39.79 2770 39.95 -17.0CampWrl n CWH .54 2.0 ... 47.62 25.51 2833 26.91 -39.8Can-Fite CANF ... ... 6 2.75 1.24 109 1.32 -10.8CdaGoose n GOOS ... ... ... 38.25 16.84 396 37.09 +17.5CIBC g CM 5.32f ... 10 100.01 77.20 202 86.99 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 704 76.14 -7.7CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1410 36.07 +1.0CP Rwy g CP 1.87 ... ... 188.80 150.91 407 177.03 -3.1CannaeHl n CNNE ... ... ...dd 20.97 16.16 678 20.58 +20.8Canon CAJ ... ... ... 40.67 32.20 260 34.19 -8.6CantelMed CMD .14e .1 73 123.60 69.21 134 112.79 +9.6CapOne COF 1.60 1.8 20 106.50 76.05 3184 89.18 -10.4CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.83 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 10 26.37 -1.7CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 14 26.17 -3.2CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 25 25.29 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 32 25.99 -3.5CapOne pfG COFpG ... ... ... 25.55 23.25 17 24.50 -2.1tCapSenL CSU ... ... ...dd 16.72 10.27 2187 9.53 -29.4CapInv n CIC ... ... ... 10.10 9.60 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.14 8.17 514 8.70 +.6tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.64 201 24.64 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 548 9.19 -9.7CardnlHlth CAH 1.85 2.9 16 80.37 54.66 4749 64.65 +5.5Care.com CRCM ... ... ...cc 20.88 12.80 117 15.59 -13.6Carlisle CSL 1.48 1.4 19 119.21 92.09 511 106.85 -6.0CarMax KMX ... ... 18 77.64 57.05 1250 63.52 -1.0Carnival CCL 2.00f 3.2 16 72.70 59.68 3810 62.85 -5.3CarnUK CUK 1.80f 2.8 ... 72.29 59.93 319 64.32 -3.0CarpTech CRS .72 1.4 41 55.29 34.95 306 53.16 +4.3CarrSrv CSV .30 1.1 18 28.96 23.15 118 26.27 +2.2Cars.cm CARS ... ... ... 32.28 20.94 490 28.14 -2.4Carters CRI 1.80f 1.8 16 129.00 79.76 687 100.22 -14.7Carvana A n CVNA ... ... ... 31.35 8.85 798 26.70 +39.6CastleBr ROX ... ... ...dd 2.22 .98 204 1.23 +.8CastlightH CSLT ... ... ...dd 4.75 3.15 235 3.80 +1.3Catalent CTLT ... ... 70 47.87 31.01 1239 40.78 -.7CatchMTim CTT .54 4.1 ...dd 13.73 10.81 311 13.08 -.4Caterpillar CAT 3.12 2.2 17 173.19 97.74 4504 143.86 -8.7CatoCp CATO 1.32 8.1 17 23.30 10.76 257 16.25 +2.1CedarF FUN 3.56 5.3 17 72.48 59.66 287 66.65 +2.6CedarRlty CDR .20 5.2 9 6.29 3.54 319 3.84 -36.8CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 3 22.50 -11.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 10 19.61 -21.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 148 2.35 +24.3Celanese CE 1.84 1.7 13 114.00 83.34 1133 107.08 Celestic g CLS ... ... 10 14.28 9.79 619 11.81 +12.7Cellcom CEL ... ... 7 10.66 6.40 11 6.92 -32.2Cementos CPAC .50e 4.0 ... 14.11 10.25 15 12.60 +1.6tCemex CX .29t ... ... 10.37 5.97 10187 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2794 2.17 +5.3Cemig CIG/C .08e 3.9 ... 3.16 1.81 2.07 +11.8CenovusE CVE .20 ... 8 11.52 6.76 3444 10.18 +11.5sCentene s CNC ... ... 18 113.88 72.14 15318 114.24 +13.2CC MLPInf CEN 1.25 13.6 ...q 12.10 8.12 310 9.19 -7.7CenterPnt CNP 1.11 4.4 18 30.45 24.81 5013 25.46 -10.2CentElBr B EBR/B ... ... ... 9.06 4.60 24 6.54 -3.7CentElecBr EBR ... ... ... 7.86 3.49 449 5.71 +.2CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 13 24.03 -1.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 152 29.60 -.8CentSecur CET 1.78e .7 ...q 29.00 24.12 3 26.91 -1.8CentrusEn LEU ... ... ...dd 5.26 3.30 2 3.67 -8.5CentCmtys CCS ... ... 15 36.00 21.90 237 30.00 -3.5CntryLink CTL 2.16 11.7 8 27.61 13.16 8991 18.49 +10.9sCerdHCM n CDAY ... ... ... 32.40 29.68 846 32.75 +7.3Cervecer CCU .35e 1.3 ... 30.35 25.03 321 27.23 -7.9sChannAdv ECOM ... ... ...dd 13.50 8.30 95 13.45 +49.4ChRvLab CRL ... ... 21 119.05 86.97 207 104.79 -4.3ChaseCorp CCF .80f .7 34 129.55 83.35 16 114.80 -4.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 409 19.00 -16.5CheetahM CMCM ... ... ... 18.18 7.54 985 12.62 +4.5Chegg CHGG ... ... ...dd 23.90 11.25 1160 22.76 +39.5sChemed CHE 1.12 .4 46 313.25 186.09 158 311.83 +28.3Chemours n CC .68 1.4 12 58.08 34.84 1022 48.47 -3.2CheniereEn LNG ... ... ...dd 60.22 40.36 3071 59.72 +10.9ChenEnLP CQP 2.20 7.0 ...dd 33.47 26.41 378 31.25 +5.4ChenEnHld CQH 2.04f 7.2 56 29.73 24.03 97 28.46 +2.8CherHMtg CHMI 1.96 11.2 3 19.43 16.01 71 17.54 -2.5ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 24.99 -3.1ChesEng CHK ... ... 5 5.87 2.53 47080 2.93 -26.0ChesEn pfD CHKpD 4.50 8.9 ... 59.95 45.99 4 50.30 +1.2ChesGranW CHKR .32e 17.5 1 2.85 1.20 335 1.80 -2.7ChespkLdg CHSP 1.60 5.4 31 30.09 22.55 510 29.70 +9.6ChespkUtil CPK 1.30 1.7 21 86.35 66.35 41 75.85 -3.4Chevron CVX 4.48 3.6 56 133.88 102.55 5904 125.49 +.2ChicB&I CBI .28 1.7 ...dd 29.40 9.55 17776 16.27 +.8ChiRivet CVR .84f 2.9 16 39.51 26.50 1 28.70 -9.7Chicos CHS .34f 3.7 13 14.38 6.96 3708 9.14 +3.6Chimera rs CIM 2.00 11.5 8 19.93 15.77 1011 17.36 -6.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 3 25.39 -1.7Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.38 -1.6ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 8 7.97 -14.0ChinaEAir CEA ... ... ... 45.33 24.44 19 40.88 +13.1ChinaFd CHN .55e 2.6 ...q 24.76 17.29 18 21.32 -1.5ChinaGreen CGA .10e 7.9 2 2.11 1.19 53 1.26 +1.6ChinaLife s LFC .14e 1.0 ... 17.85 13.48 393 14.01 -10.2ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 529 47.38 -6.3ChiNBorun BORN ... ... 2 1.74 1.10 21 1.25 -.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.90 -12.8ChinaPet SNP 3.73e 3.8 ... 98.27 69.60 107 97.16 +32.4ChinaPhH CPHI ... ... ...dd 1.45 .14 358 .27 +54.0ChinRap n XRF ... ... ... 12.86 3.83 33 4.10 -28.3ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 39 54.20 +4.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 57 48.09 +1.3ChinaUni CHU ... ... ... 16.55 11.87 115 13.91 +2.8ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 27 20.70 -13.8ChinZenix ZX ... ... ...dd 2.31 .86 3 1.35 +10.9Chipotle CMG ... ... ...cc 499.00 247.52 1047 421.22 +45.7ChoiceHtls CHH .86 1.1 39 85.35 59.60 248 79.25 +2.1 ChrisBnk CBK ... ... ...dd 1.55 .95 31 1.05 -17.3ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1874 132.72 -9.2ChungTel CHT 1.29e 3.4 ... 39.33 33.10 88 37.52 +5.9ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 5792 45.87 -8.6CienaCorp CIEN ... ... ...dd 27.98 19.40 2091 25.92 +23.8Cigna CI .04 ... 17 227.13 158.29 2128 172.36 -15.1Cimarex XEC .64f .6 21 130.16 87.98 1389 98.51 -19.3CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 48.85 -4.2CinciBell rs CBB ... ... 66 22.20 13.00 288 15.15 -27.3Cinemark CNK 1.28f 3.3 17 44.00 32.03 615 38.80 +11.4CinerRes CINR 2.27 8.5 13 29.75 22.61 5 26.84 +6.9Circor CIR .15 .3 27 68.76 39.84 244 44.88 -7.8Cision CISN ... ... 71 14.19 9.90 283 13.46 +13.4CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 26.15 2 25.66 -3.1tCitCHF Dl n UCHF ... ... ... 32.08 26.21 0 23.29 -12.2Citi GBP n DGBP ... ... ... 21.63 18.65 1 21.62 +1.4tCitEUR Dl n UEUR ... ... ... 31.62 25.80 4 25.95 -5.9Citi EUR n DEUR ... ... ... 24.13 18.78 9 23.79 +3.7sCiti AUD n DAUD ... ... ... 24.57 18.62 3 25.20 +26.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 23.61 -11.6Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.20 -2.7CitJPY Dl n UJPY ... ... ... 39.22 27.35 27.35 -6.4Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 307 26.64 -3.1CgpVelLCrd UWT ... ... ... 36.50 10.01 2509 33.93 +38.4CgpVelICrd DWT ... ... ... 44.68 8.09 9281 8.66 -38.4Citigroup C 1.28 1.9 12 80.70 59.10 15284 67.99 -8.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 16 25.33 -.5Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 25 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 84 27.55 -3.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 26 26.31 -2.3Citigrp pfL CpL 1.72 6.5 ... 27.88 25.72 17 26.27 -1.1CitizFincl CFG .52 1.3 12 48.23 31.51 5699 41.01 -2.3CitizInc CIA ... ... ...cc 8.87 5.86 37 7.67 +4.4CityOffce g CIO .94 ... 44 13.93 10.03 183 11.53 -11.4CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.64 -6.1Civeo CVEO ... ... ...dd 4.20 1.57 759 3.17 +16.1CivitasSolu CIVI ... ... 28 19.90 11.15 168 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 3 15.63 -6.2CleanHarb CLH ... ... ...cc 61.49 44.75 1159 49.18 -9.3ClearChan CCO ... ... ...dd 5.75 3.35 399 4.80 +4.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.41 9.50 68 10.76 -7.4ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.9 ...q 9.72 6.53 128 7.34 -11.4ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 180 13.83 -9.4ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 48 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.51 206 23.00 -49.3ClevCliffs CLF ... ... 6 9.15 5.56 8989 7.34 +1.8ClipRlty n CLPR .38 ... ... 13.00 7.62 20 8.19 -18.0Clorox CLX 3.84f 3.3 19 150.40 113.57 2599 116.00 -22.0CloudPeak CLD ... ... ...dd 5.70 2.76 671 3.20 -28.1Cloudera n CLDR ... ... ... 23.35 12.57 1543 14.66 -11.3CloughGA GLV 1.44 11.7 ...q 14.39 12.25 57 12.36 -7.3CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 27 13.38 +.1ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 93 10.73 -1.4tCCFemsa KOF 1.75e 2.8 ... 91.85 63.03 73 62.17 -10.7CocaCola KO 1.56 3.7 71 48.62 41.91 13733 42.06 -8.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1131 38.31 -3.9Coeur CDE ... ... 100 9.98 6.71 3251 7.97 +6.3Cohen n COHN .80 7.7 ... 12.00 7.50 2 10.39 +29.6CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 76 12.58 -5.5CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 47 9.42 -4.7Cohen&Str CNS 1.12 2.9 18 47.83 36.29 240 39.09 -17.3CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 192 22.07 -8.0C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 42 25.92 -.6C&SIncEgy MIE 1.32 13.4 ...q 11.43 8.86 74 9.87 -3.7CohStQIR RQI .96 8.3 ...q 13.19 10.55 201 11.54 -8.8CohStRE RNP 1.48 8.0 ...q 21.98 17.91 107 18.53 -12.9CohStSelPf PSF 2.06 8.1 ...q 29.16 25.16 14 25.50 -9.7CohenStTR RFI .96 7.8 ...q 13.03 11.50 49 12.27 -3.9Colfax CFX ... ... 23 43.29 29.94 1140 30.43 -23.2tColgPalm CL 1.68f 2.7 22 77.91 64.63 7722 63.14 -16.3ColNthSC n CLNC ... ... ... 21.20 18.16 206 19.32 -5.9ColNrthS n CLNS ... ... ... 14.74 5.28 9634 6.24 -45.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 11 25.15 -1.1ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 5 25.09 -1.8ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 9 25.41 -4.4ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.20 -7.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 5 23.06 -6.1ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 48 22.97 -8.8ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.01 -8.0Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.30 -.9Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.20 -1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 1 18.90 +2.6ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.23 -1.6ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.32 -3.6Col EMCns ECON .10e .4 ...q 29.87 25.61 231 25.63 -8.9Col IndiaC INCO .03e .1 ...q 51.06 39.76 4 48.06 -3.1Col IndiaInf INXX .10e .7 ...q 16.79 13.03 50 14.07 -11.3Col IndSC SCIN .17e .8 ...q 25.98 17.79 3 20.14 -14.0ColumbPT CXP .80 3.7 13 23.31 19.55 948 21.52 -6.2ColSelTec STK .92a 4.3 ...q 24.58 20.09 45 21.53 -3.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 1781 94.30 +8.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 124 42.00 -3.8tComndSec MOC ... ... ...dd 3.55 2.57 123 2.11 -31.3CmclMtls CMC .48 2.3 43 26.72 17.05 1033 20.84 -2.3CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 206 57.48 +6.9CmtyHlt CYH ... ... ...dd 10.44 3.69 13411 5.09 +19.5CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 65 25.79 -8.2CBD-Pao CBD .08e .4 ... 25.90 18.60 628 21.89 -7.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 120 15.60 -8.0ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 12 20.29 -17.7CompssMn CMP 2.88 4.1 25 76.65 56.50 1003 69.40 -3.9Compx CIX .20 1.5 14 16.63 12.30 1 13.65 +2.6ComstkM rs LODE ... ... ... 1.34 .21 529 .34 -12.6ComstkRs rs CRK ... ... ...dd 10.72 4.01 395 7.06 -16.5ConAgra CAG .85 2.4 16 40.24 32.16 3488 35.94 -4.6sConchoRes CXO ... ... 24 162.91 106.73 2556 157.66 +5.0ConcdMed CCM ... ... ...dd 4.52 2.46 17 4.10 +23.1CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 9.99 +.4Conduent n CNDT ... ... ... 20.32 14.95 2545 18.98 +17.5ConocoPhil COP 1.14f 1.7 52 67.30 42.27 6786 65.45 +19.2ConEd ED 2.86 3.6 16 89.70 73.73 1775 79.25 -6.7CnsTom CTO .24 .4 9 67.97 51.02 23 62.20 -2.0ConstellA STZ 2.96f 1.3 20 236.62 176.21 2867 226.80 -.8ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 655 11.10 -.4CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.55 -1.4ContainStr TCS ... ... 11 6.40 3.53 50 6.24 +31.6Contango MCF ... ... ...dd 8.19 2.22 161 3.87 -17.8ContlBldg CBPX ... ... 20 31.00 21.00 259 27.80 -1.2ContMatls CUO ... ... 22 24.90 16.80 1 18.79 -1.1sContlRescs CLR ... ... ...cc 66.54 29.08 3286 65.91 +24.4Cnvrgys CVG .40 1.7 16 26.66 21.13 954 23.45 -.2CooperCo COO .06 ... 25 260.26 204.51 258 226.85 +4.1CooperTire CTB .42 1.7 18 40.78 22.58 1355 24.35 -31.1CooperStd CPS ... ... 13 135.00 95.33 189 122.29 -.2CopaHold CPA 3.48f 3.0 14 141.34 107.90 369 117.77 -12.2Copel ELP .26e 3.5 ... 9.87 6.70 679 7.33 -3.9CoreLabs CLB 2.20 1.8 67 125.88 86.55 394 121.76 +11.1CoreMold CMT .05 ... 10 24.50 14.95 46 15.77 -27.3Corecivic CXW 1.72f 8.4 12 34.31 18.61 743 20.49 -8.9CoreLogic CLGX ... ... 21 50.97 41.19 715 49.34 +6.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 13 25.01 -2.8CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 160 38.49 +.8CoreSite COR 3.92 3.7 39 120.85 89.76 326 104.56 -8.2Corindus n CVRS ... ... ...dd 2.25 .66 398 1.06 +5.0CorMedix CRMD ... ... ...dd .78 .17 733 .24 -53.2CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 183 15.59 +2.0CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 295 15.66 +1.2Corning GLW .72 2.7 ...dd 35.10 26.31 4645 26.70 -16.5CpBT JCP JBN 1.75 14.3 ... 16.88 9.92 4 12.21 -2.9CorpCapT n CCT .40p ... ... 19.00 14.43 451 16.39 +2.6CorpOffP OFC 1.10 4.0 14 36.03 24.55 1007 27.34 -6.4Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.36 -4.2CortsJCP97 KTP 1.91 13.7 ... 18.39 11.06 7 13.90 -2.6CortsJCP JBR 1.75 14.3 ... 16.80 9.82 8 12.22 -2.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.89 +1.7Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1139 9.89 +2.0Costamre CMRE .40 5.7 ... 8.18 5.45 777 6.99 +21.1Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 2 23.32 -6.8Costmr pfC CMREpC 2.13 8.8 ... 26.24 23.21 5 24.33 -4.4Costam pfD CMREpD 2.19 8.8 ... 26.89 23.64 3 25.01 -3.2Cotiviti n COTV ... ... ... 45.97 30.84 1337 33.17 +3.0Cott Cp COT .24 1.7 ...cc 17.78 12.31 556 14.17 -14.9Coty COTY .50 3.1 ... 21.68 14.24 6393 16.20 -18.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 5711 9.07 -1.9CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1050 15.00 -11.2CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 394 84.45 -5.3CrwfdA CRD/A .28 3.5 56 9.95 6.78 8 7.89 -7.2CrwfdB CRD/B .20 2.5 58 12.40 7.89 11 8.10 -15.8Credicp BAP 8.57e 3.7 ... 239.54 155.02 182 229.71 +10.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.62 -4.1CS FILgCG FLGE ... ... ...q 264.50 168.68 3 234.23 +2.7CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 180 3.20 -3.3CS InvBr n DBRT ... ... ... 85.47 29.64 3 32.18 -35.8CS LgBrnt n UBRT ... ... ... 263.35 115.89 1 240.16 +34.6CS MthlMtg REML ... ... ... 33.50 22.00 6 25.16 -17.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.45 +14.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 1656 16.61 -6.9CrSuiHiY DHY .29 11.0 ...q 2.91 2.60 212 2.63 -7.4CrescPtE g CPG .12 1.4 48 10.16 6.40 2254 8.72 +14.4CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 227 28.55 +10.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 184 22.05 -7.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 9 13.33 -9.2CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 3622 100.82 -9.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 23 1023.93 -9.6tCrownHold CCK ... ... 19 62.27 47.82 2048 47.44 -15.7Cryolife CRY .12 .5 55 24.00 16.80 152 23.10 +20.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 29.79 22.83 1733 29.47 +1.9Cubic CUB .27 .5 ...dd 67.20 39.58 268 59.80 +1.4CullenFr CFR 2.68f 2.3 21 117.53 81.09 574 115.16 +21.7CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 22 24.96 -.6Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.50 -11.9tCummins CMI 4.32 3.0 41 194.18 149.10 3583 146.12 -17.3CurEuro FXE ... ... ...q 120.65 105.13 525 114.75 -.7CurAstla FXA .62 .8 ...q 81.36 73.37 18 74.89 -4.0CurBrit FXB ... ... ...q 139.24 122.75 33 131.70 +.4CurrCda FXC .03e ... ...q 81.49 71.80 30 76.59 -2.4CurrChina FXCH ... ... ... 78.37 70.74 77.85 +3.9 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, May 3, 2018

PAGE 34

CurJpn FXY ... ... ...q 91.62 83.92 73 87.14 +2.3tCurSwed FXS ... ... ...q 121.32 107.00 3 106.24 -8.6tCurSwiss FXF ... ... ...q 102.27 94.12 41 93.96 -3.0CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 26 143.38 82.77 314 126.49 +3.8Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.3 ...q 13.65 10.00 7 11.67 -2.3CushngRen SZC 1.64 9.4 ...q 21.30 15.35 41 17.39 -14.3CushRoy rs SRF .48 5.0 ...q 10.10 7.81 2 9.56 +2.1CustomBcp CUBI ... ... 10 33.85 24.75 119 29.12 +12.0CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.40 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 8 26.47 -.3CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.50 -2.7CynergT n CTEK ... ... ... 5.45 2.70 9 4.85 +19.8CypressEn CELP .84 12.4 38 8.30 5.50 43 6.75 +12.5D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 668 35.60 -2.0DCT IndlTr DCT 1.44 2.2 32 66.53 50.69 1925 65.52 +11.5DDR Corp DDR .76 10.6 18 10.87 6.63 5177 7.17 -20.0DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 8 22.77 -9.4DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 2 21.82 -15.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 10 23.33 -11.4DGSE DGSE ... ... ...dd 1.74 .75 117 .83 -11.4DHI Grp DHX ... ... 4 3.65 1.25 1432 1.25 -34.2DHT Hldgs DHT .20e 5.5 28 4.61 3.27 382 3.64 +1.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 234 10.89 +.8DR Horton DHI .50 1.1 16 53.32 32.46 3395 43.61 -14.6Drdgold DRD .03e 1.3 ... 4.11 2.23 109 2.40 -26.4sDSW Inc DSW 1.00f 4.4 17 22.78 15.14 1301 22.77 +6.4DTE DTE 3.53f 3.4 19 116.74 97.66 1267 104.75 -4.3DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.42 -2.7DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 7 24.52 -3.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 22 24.00 -6.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.09 -2.5DTE En un DTV ... ... ... 58.42 48.68 7 51.91 -3.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 9 13.09 -6.9DXC Tch n DXC .72 .7 ... 107.85 73.51 774 101.67 +7.1DanaInc DAN .24 1.0 19 35.27 19.07 1316 23.63 -26.2Danaher DHR .64f .6 25 104.82 78.97 1965 99.56 +7.3Danaos DAC ... ... 1 3.20 1.05 37 1.20 -17.2DaqoNEn DQ ... ... 6 72.50 18.95 217 54.32 -8.6Darden DRI 2.52 2.7 20 100.11 76.27 975 91.99 -4.2DarlingIng DAR ... ... 22 19.50 14.62 780 16.77 -7.5DaVita Inc DVA ... ... 16 80.71 52.51 1491 63.38 -12.3Daxor DXR .15 2.2 ... 21.66 3.40 112 6.73 +47.2DeanFoods DF .36 4.3 10 19.98 8.15 952 8.28 -28.4DeckrsOut DECK ... ... ...cc 98.92 56.48 454 93.48 +16.5Deere DE 2.40 1.8 31 175.26 111.12 2511 134.75 -13.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 48 11.79 -2.8DelaCO VCF .72 5.0 ...q 16.50 14.00 11 14.33 -7.7DelaDvInc DDF .62 5.7 ...q 11.36 10.13 33 10.89 +1.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.47 -5.9DelaMN2 VMM .63 5.0 ...q 15.12 12.43 21 12.57 -6.7DelekLogis DKL 3.00f 10.1 14 35.54 26.60 114 29.60 -6.6Delek DK .60 1.2 35 49.29 20.65 2791 48.32 +38.3DellTch n DVMT ... ... ...dd 92.40 60.77 1155 70.70 -13.0DelphiTc n DLPH .68 1.4 75 60.39 45.66 576 47.32 -9.8DeltaAir DAL 1.22 2.3 11 60.50 44.59 5141 52.36 -6.5DeltaAprl DLA ... ... ...cc 23.47 16.90 15 17.70 -12.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 52.78 -2.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.12 -3.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.16 -2.1DltshInt n DMRI ... ... ... 56.65 49.79 0 53.21 +.4Deluxe DLX 1.20 1.8 13 78.87 66.43 266 68.44 -10.9sDenburyR DNR ... ... ...dd 3.34 .92 7959 3.40 +53.8DenisnM g DNN ... ... ...dd .64 .38 754 .50 -8.7Despg.cm n DESP ... ... ... 36.56 22.73 150 28.88 +5.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2712 13.63 -28.4DBDogs22 DOD ... ... ... 30.43 18.53 2 22.15 -13.2DBWMTR WMW ... ... ... 32.46 25.94 1 30.13 +.4DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 61 25.82 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 46 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3.04 -20.0DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 6 2.92 +2.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 13.69 +.6DBGoldDL DGP ... ... ...q 29.42 21.65 8 24.78 -.8DBGoldDS DZZ ... ... ...q 6.29 4.88 66 5.43 +1.3DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.72 10.97 67 11.11 -6.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.34 -.8Deut StMu KSM .84 7.7 ...q 13.11 10.70 28 10.84 -8.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 23.94 -.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 915 32.07 +.9DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.30 +10.6DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 139 49.29 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 40 31.35 -2.2DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.08 -2.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 348 43.43 -1.5DbXDvxEU DEEF ... ... ...q 31.76 26.82 3 29.80 -.7Deut 300Ch ASHX .74p ... ...q 24.14 18.75 1 20.55 -6.9DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 15 25.96 -3.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.66 0 29.67 +1.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.14 -3.8DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.72 -1.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.13 -1.2DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.78 -1.0DBXChiSC ASHS ... ... ...q 37.50 30.24 4 33.26 -4.5DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.10 -.6DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 31.39 DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 5 27.83 +.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 2 29.70 +4.5DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 487 28.91 +1.7DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 1 21.77 -.1DBXHvChiA ASHR ... ... ...q 34.89 24.00 458 29.38 -5.3DevonE DVN .24 .6 25 45.16 28.80 17246 38.23 -7.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 471 140.48 -3.8DiamOffsh DO .50 2.7 30 20.41 10.06 1502 18.25 -1.8DiamRk DRH .50 4.5 15 12.11 9.87 1395 11.04 -2.2DianaShip DSX ... ... ...dd 4.65 3.07 254 3.69 -9.3DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 31 25.05 -2.4DicksSptg DKS .90f 2.8 10 51.94 23.88 1956 32.52 +13.2tDiebold DBD .40 3.1 14 28.80 12.90 6645 12.90 -21.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1135 105.34 -7.5DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.11 -1.5DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 7 26.10 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.41 -6.7DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 25.93 -5.8Dillards DDS .40 .5 10 88.51 45.51 354 75.11 +25.1Dillard38 DDT 1.88 7.3 ... 26.40 25.13 6 25.60 -1.0sDineEquity DIN 2.52m 3.2 6 81.69 36.71 1388 78.73 +55.2DiploPhm DPLO ... ... 54 27.78 14.23 493 22.15 +10.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 22 8.22 -13.7DirBrCm n COM ... ... ... 25.28 23.23 6 25.10 +2.2DirChInt n CWEB ... ... ... 69.08 41.71 38 49.46 -3.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 123 41.94 -5.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.23 -12.4DxEmMkt n EMBU ... ... ... 26.61 20.97 0 21.79 -15.6Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 24.75 -10.2DirxInds n DUSL ... ... ... 44.53 25.88 4 29.01 -21.0DirxMex n MEXX ... ... ... 33.36 18.90 14 20.28 -1.5DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 24.67 -19.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 74 20.97 -8.8DxSOXBr rs SOXS ... ... ...q 37.41 9.35 1163 13.50 -18.2DxGBull rs NUGT ... ... ...q 44.03 21.25 6053 25.55 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 15042 14.56 -18.0DirSPX Br SPDN ... ... ... 35.11 28.53 18 30.80 +.6DxGlMBr rs JDST ... ... ...q 100.03 40.90 1904 49.55 -3.4DirSPBear s SPXS ... ... ...q 45.37 24.22 4183 29.31 -2.2Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 3 35.44 -1.6DxChiABear CHAD ... ... ...q 41.27 27.67 2 32.16 +3.3DrxNGBear rs GASX ... ... ...q 47.19 18.20 17 21.91 -6.6tDxSPOGBr rs DRIP ... ... ...q 28.73 8.11 4328 8.25 -30.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 82.00 +12.7DirDGlBr rs DUST ... ... ...q 36.84 19.01 5872 24.11 +1.7DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 48.42 -2.3DxEuFnBl EUFL ... ... ... 65.95 40.00 0 44.32 -6.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 49.58 -3.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 76 43.28 +.2DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 36.70 +3.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 194 40.63 -19.5DiEurBll3x EURL .14e .4 ...q 47.12 29.33 165 36.91 -3.1DrxEMBll rs EDC ... ... ...q 168.70 75.34 113 111.42 -11.4Dir MLPHi ZMLP 1.60m 11.0 ...q 18.39 13.61 14 14.51 -9.3DxLatBll s LBJ ... ... ...q 49.13 20.00 5 33.37 +3.3DirTotBBr SAGG ... ... ...q 32.12 30.87 0 32.11 +3.2DxBrzBull s BRZU ... ... ...q 65.25 20.38 1215 38.62 -4.1DxBiotBll rs LABU ... ... ...q 116.54 41.40 903 75.77 -2.7DxIndiBll rs INDL ... ... ...q 120.64 70.91 34 84.00 -17.7DxNGBll rs GASL ... ... ...q 31.99 14.60 73 21.03 -17.2DrDevMBr DPK ... ... ...q 17.21 10.08 2 11.79 -4.3DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1103 32.91 +8.4DxREBear DRV ... ... ...q 15.62 9.81 78 12.23 +16.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 3 74.27 -3.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 20 55.30 -11.3DxSCBear rs TZA ... ... ...q 19.10 10.28 7426 11.14 -9.2DxFnBr rs FAZ ... ... ...q 20.43 9.71 1543 11.45 -2.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 19 58.18 -37.0Dx30TBear TMV ... ... ...q 22.46 17.07 447 21.03 +19.3DxFnBull s FAS ... ... ...q 82.80 41.32 1403 62.34 -8.8DxBiotBea 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 6 40.17 -3.2DxMCBr rs MIDZ ... ... ...q 20.24 11.55 20 13.33 -1.0DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 84 26.20 -11.8DxHcrBll s CURE ... ... ...q 63.45 34.34 158 41.95 -10.0DxTcBull s TECL ... ... ...q 149.65 69.95 194 116.64 +4.0DxRetlBll s RETL ... ... ...q 45.73 21.33 9 34.23 -5.0DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 679 126.18 -8.5Dir30TrBul s TMF ... ... ...q 23.46 17.06 301 17.93 -18.9Dir10TrBear TYO ... ... ...q 15.76 13.12 1 15.48 +10.1Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.48 -10.0DxMCBull s MIDU ... ... ...q 53.91 33.43 8 43.03 -7.3DrxREBull s DRN ... ... ...q 24.73 14.68 87 17.84 -21.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 524 32.42 -4.7DirxDMBull DZK ... ... ...q 100.54 62.21 4 79.58 -3.5DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1869 70.24 DrxSPBull s SPXL ... ... ...q 54.49 31.26 5272 40.56 -8.5DirxEnBull ERX ... ... ...q 44.29 21.37 1835 35.30 +1.1Discover DFS 1.40 2.0 13 81.93 57.50 2249 70.50 -8.3Disney DIS 1.68f 1.7 14 113.18 96.20 8950 99.62 -7.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 24 12.30 -8.4DrReddy RDY .29e .9 ... 42.97 29.83 191 31.96 -14.9DocuSec rs DSS ... ... ...dd 3.16 .56 65 1.22 -32.2DolbyLab DLB .64 1.0 64 74.29 48.00 597 61.10 -1.5DollarGen DG 1.16f 1.2 21 105.82 65.97 1103 96.40 +3.6DomMidst DM 1.34f 8.9 11 34.85 13.90 721 15.05 -50.6DomEngy D 3.34f 5.0 14 85.30 63.88 2591 66.19 -18.3DomRes un DCUD ... ... ... 53.58 44.50 20 45.53 -11.9DomRs76 n DRUA ... ... ... 25.94 23.04 180 24.24 -5.2Dominos DPZ 2.20f .9 41 255.00 166.74 522 244.28 +29.3Domtar g UFS 1.74f 3.8 17 52.58 35.72 861 45.48 -8.2Donaldson DCI .72 1.6 24 52.20 42.59 586 44.46 -9.2DonlleyRR rs RRD .56 7.6 8 13.88 6.51 2445 7.35 -21.0DonnlyFn n DFIN ... ... ... 23.75 16.41 464 19.26 -1.2DorianLPG LPG ... ... ...dd 9.10 6.20 98 7.27 -11.6DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 296 20.26 +.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.82 46 20.91 -5.8DougDyn PLOW .96 2.3 31 47.40 28.55 69 41.35 +9.4DEmmett DEI 1.00 2.7 24 41.59 34.72 932 37.73 -8.1Dover DOV 1.88 2.1 23 109.06 76.86 2025 89.77 -11.1DoverDG DDE ... ... ...dd 1.79 .92 11 1.47 +44.1DoverMot DVD .08f 3.8 10 2.45 1.80 7 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 8668 63.49 -10.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1047 119.38 +23.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 19 9.39 -.1DryHYSt DHF .35 11.0 ...q 3.60 3.14 92 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 24 12.54 -3.5DryfMu DMF .54 6.6 ...q 10.00 7.93 47 8.14 -8.4DryStrt LEO .52 6.8 ...q 9.18 7.53 89 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.43 76 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 720 42.20 -11.5DriveShack DS .48 8.7 14 6.49 2.41 359 5.50 -.5DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.33 -1.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.99 -1.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.13 -6.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.57 -5.3Ducomun DCO ... ... 16 35.58 25.06 32 28.56 +.4Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 120 14.29 -7.9DufPUC DUC .60 7.1 ...q 9.33 8.40 27 8.46 -4.4DukeEngy DUK 3.56 4.5 17 91.78 72.93 2586 79.98 -4.9DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 8 25.17 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 2344 27.73 +1.9DunBrad DNB 2.09f 1.8 17 130.95 101.17 254 115.12 -2.8Dycom DY ... ... 21 123.99 73.95 385 103.63 -7.0tDynagas DLNG 1.69 21.1 ... 16.47 7.55 330 8.00 -26.3Dynags pfA DLNGpA 2.25 8.4 ... 26.98 25.30 7 26.78 +2.9Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 11.2 15 7.41 6.02 467 6.42 -8.4Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 2 25.42 -.3Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 24 23.74 -4.2E -ETracBDC BDCS 1.84e 9.5 ...q 23.41 18.72 10 19.31 -7.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.77 +3.2ETrAlerNG MLPG 1.86e 8.7 ...q 26.63 19.00 0 21.44 -11.0E-TrAlerInf MLPI 1.88e 8.5 ...q 28.30 20.31 256 22.12 -8.6ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.37 +2.1ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 66 16.26 -6.1E-TrFood FUD ... ... ...q 19.82 17.55 0 18.13 +.7E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 17.33 +1.6E-TracAg UAG ... ... ...q 21.45 16.11 18.31 +2.9ETr2xBDC BDCL 3.52e 24.6 ...q 20.96 13.13 79 14.33 -12.9E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.68 +1.9ETrLPlat PTM ... ... ...q 10.88 9.00 9.46 -2.8E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.54 -5.6E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 18.7 4 2.55 1.45 21 1.75 -18.8EG 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 16.82 399 18.99 -14.9EMCOR EME .32 .4 23 85.08 61.97 537 75.20 -8.0EMX Roy g EMX ... ... ... 1.04 .67 20 .88 +5.9ENI E 1.29e 3.3 ...dd 39.57 29.44 151 39.04 +17.6EOG Rescs EOG .74f .6 ...dd 119.71 81.99 4601 116.65 +8.1EP Energy EPE ... ... ...dd 4.85 1.27 1102 2.00 -15.3EPAM Sys EPAM ... ... ...cc 125.88 77.96 170 114.54 +6.6EPR Prop EPR 3.84 6.9 15 75.55 51.87 379 55.28 -15.6EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 1 24.52 -8.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 6 34.17 -7.3EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 8 21.80 -12.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 3132 49.79 -12.5EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 425 24.50 -8.9EQT Mid EQM 4.26f 7.5 11 78.75 55.40 551 56.44 -22.8ETF SITRis RISE ... ... ...q 24.97 22.59 111 24.88 +4.7ETF JrSil SILJ ... ... ...q 13.81 9.79 70 11.19 -1.4ETF Cyber HACK ... ... ...q 37.13 28.38 399 36.20 +14.4ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 38 36.88 +5.7ETF M AlH MJ ... ... ... 39.72 26.02 124 28.55 -2.4ETF M Vid GAMR ... ... ... 51.93 37.03 13 47.85 -.1ETF Drone IFLY ... ... ... 38.00 33.54 9 34.56 -7.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 24 26.44 +2.1ETF MgT ef WSKY ... ... ... 35.50 31.34 0 33.12 -3.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 32.61 +3.1ETF Clim ETHO ... ... ...q 37.25 29.45 2 33.98 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 5 44.55 +4.1ChngFnDvr CHGX ... ... ... 20.37 18.02 18.75 +.1ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.33 -3.1ETF spx H n SPDV ... ... ... 28.19 25.00 6 25.85 -1.1ETF AptF n FTVA ... ... ... 30.36 24.74 5 26.40 -2.7ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.27 -2.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.58 -6.4NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.61 -1.8ETF BrVl n BVAL ... ... ... 16.70 14.46 7 14.90 -6.2ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 6 32.99 +.6GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.94 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 4 27.19 +.2PremisCap TCTL ... ... ... 31.57 27.35 0 29.65 -1.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 2 32.29 +6.5EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.45 -6.5ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 31.19 -6.6EtfInfcMLP AMZA 2.08 28.6 ...q 10.57 6.55 964 7.28 -15.4ETF BioPr n BBP ... ... ... 45.18 37.33 4 40.67 +.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.99 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 32 24.41 -3.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 25.20 -3.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.63 -3.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 63.58 -2.2ETFS Com BCI ... ... ... 25.79 18.58 16 24.92 +1.8ETFS Comd BCD ... ... ... 27.04 23.25 1 26.79 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 1 27.19 +7.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 126.15 ETF Pall PALL ... ... ...q 107.47 71.96 23 91.51 -9.9ETF Plat PPLT ... ... ...q 97.94 83.35 30 85.18 -3.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.40 -6.8EagleGrInc EGIF 1.31 8.7 ...q 17.45 14.83 10 15.10 -9.0EagleMat EXP .40 .4 24 122.49 86.51 390 99.78 -11.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 97 18.31 -2.7EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 4 25.43 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.14 -.6EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.39 Earthstone ESTE ... ... ...dd 13.80 7.85 120 10.26 -3.5EastGvP n DEA 1.04 5.0 31 22.32 19.03 466 20.99 -1.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 76.88 297 89.88 +1.7EastChem EMN 2.24 2.2 14 112.45 76.11 1208 102.64 +10.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 214 5.05 +62.9Eaton ETN 2.64f 3.6 17 89.85 69.82 4618 72.82 -7.8EatVn 22 n EFL ... ... ... 10.09 9.08 25 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 34 9.90 -1.0EV CAMu EVM .68 6.7 ...q 12.89 10.15 40 10.25 -10.9EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 10 10.76 -6.4EVCAMu CEV .71 6.1 ...q 13.01 11.23 20 11.48 -5.6EatnVan EV 1.24f 2.3 21 60.95 43.16 615 54.33 -3.7EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 161 15.07 +3.9EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 64 16.39 +7.7EV FltRt EFT .91 6.0 ...q 15.33 14.03 184 15.14 +5.7EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 18 16.66 +2.1EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 273 13.04 -4.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 0 12.63 -4.4EVMAMu MMV .69 5.5 ...q 14.04 12.28 3 12.45 -5.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 7 12.90 -4.2EVMIMu EMI .71 5.6 ...q 14.52 12.04 1 12.60 -1.8EVMuniBd EIM .77 6.5 ...q 12.99 11.60 98 11.71 -6.4 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 34 11.58 -5.9EVMunTT ETX .85 4.4 ...q 21.20 18.81 23 19.25 -7.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 71 11.69 -5.7EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 20 20.35 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.76 -5.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.78 -6.8EV NYMu ENX .72 6.5 ...q 13.34 11.01 28 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 15 12.00 -5.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.50 -9.4EVOHMu EVO .73 5.8 ...q 14.11 12.10 12.50 -4.1EV PAMu EIP .77 6.5 ...q 13.35 11.62 11.82 -5.0EVPAMu EVP .73 6.4 ...q 12.66 11.27 2 11.44 -6.2EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 122 9.24 -4.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 354 14.75 +2.1EV SrInc EVF .42 6.2 ...q 6.87 6.31 110 6.73 +3.2EVShDur EVG 1.08 8.0 ...q 14.64 13.31 77 13.55 -5.6EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 95 9.63 -6.0EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 98 22.32 -4.1EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 136 16.80 -3.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 43 25.68 +1.1EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 300 12.01 -1.5EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 379 9.13 -2.7EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 47 15.80 -5.6EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 173 11.57 -2.9EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 108 14.97 -2.6EclipseRs ECR ... ... 20 3.10 1.23 1980 1.37 -42.9Ecolab ECL 1.64 1.1 31 150.46 125.05 1584 144.24 +7.5Ecopetrol EC .16e .7 ... 22.66 8.60 638 21.89 +49.6Edenor EDN ... ... ... 63.29 28.88 112 51.92 +4.5tEdgewell EPC ... ... 11 78.04 42.00 1197 42.00 -29.3EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2411 63.63 +.6EducRltTr EDR 1.56 4.6 27 40.84 30.07 819 33.58 -3.8EdwLfSci s EW ... ... 44 143.22 100.20 1554 131.68 +16.8eHiCarSvc EHIC ... ... ... 13.43 8.89 203 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 20.67 10.30 544 21.00 +48.9ElPasoEl EE 1.34 2.6 22 61.15 48.05 130 50.85 -8.1ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.02 -3.6EldorGld g EGO .02e ... 10 3.76 .80 15884 1.02 -28.7Electrmed ELMD ... ... 22 7.96 4.12 2 5.78 -4.9ElevCr n ELVT ... ... ... 9.48 5.90 275 8.48 +12.6EliLilly LLY 2.25f 2.9 74 89.09 73.69 5166 78.83 -6.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.07 -2.9Elkh LoVl n LVHB ... ... ... 34.44 29.71 4 30.82 -4.8ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 69 114.95 79.71 822 99.02 +10.8EllingtnF EFC 1.76 11.7 11 17.00 14.12 40 14.98 +3.2EllingtRM EARN 1.48 13.1 9 15.74 10.23 72 11.30 -6.1Ellomay ELLO ... ... ... 11.09 7.52 8.40 -6.7EllswthFd ECF .80e 8.6 ...q 9.88 8.77 39 9.31 -1.1Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 4 23.75 -5.5eMagin EMAN ... ... ...dd 3.00 1.23 29 1.50 -9.1EAndinA AKO/A .68e 2.6 ... 28.25 21.51 3 26.06 -1.7EAndinB AKO/B .74e 2.6 ... 31.80 22.99 52 28.94 -1.2Embraer ERJ .13e .5 ... 28.55 17.58 909 24.73 +3.3EmerExp n EEX .28 1.5 ... 24.56 18.19 79 19.26 -5.3EmergeES EMES 2.68m ... ...dd 14.35 5.65 1199 8.39 +16.7EmergBio EBS ... ... 29 55.91 29.15 272 51.27 +10.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.24 4455 67.60 -3.0EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.53 15.17 1 17.25 -16.6EmpOP60 OGCP .34 1.9 ... 21.30 15.28 17.50 -14.1EmpOP250 FISK .34 2.0 ... 21.26 16.24 2 17.25 -15.4EmpStRTr ESRT .34 2.0 44 21.66 16.23 1078 17.28 -15.8EmployH EIG .80 2.0 14 50.45 38.35 120 40.35 -9.1EElChile EOCC 1.07e 4.6 ... 29.41 21.65 66 23.36 -13.2EnLinkLP ENLK 1.56 10.6 ... 18.58 12.75 690 14.65 -4.7EnableMid ENBL 1.27 9.0 15 16.98 12.89 446 14.15 -.5EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 2026 8.77 -34.5EnbrdgEPt EEP 1.40 15.0 11 18.34 9.05 6176 9.36 -32.2Enbridge ENB 2.68 ... ... 42.31 29.00 2232 30.67 -21.6EnCana g ECA .06 .5 22 14.31 8.01 11225 12.94 -2.9sEncompHlth EHC 1.00 1.6 23 62.55 42.21 756 62.36 +26.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 2055 3.04 +27.2EnduroRT NDRO 1.55e 41.3 10 3.75 2.18 52 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 1142 64.88 +12.7Energizer n ENR 1.16 2.1 19 64.00 40.64 1421 54.37 +13.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 496 1.97 +10.1EgyTrEq s ETE 1.22 7.6 19 19.50 12.80 4459 16.00 -7.3EngyTrfPt ETP 2.26 12.5 18 23.72 15.06 5757 18.06 +.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 697 11.68 +19.3EnersisAm ENIA .21e 1.9 ... 12.11 9.07 580 11.04 -1.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.57 5.03 489 6.10 +7.4EnerSys ENS .70 1.0 25 84.74 61.33 172 70.13 +.7Engility EGL ... ... ...cc 35.63 21.19 329 24.60 -13.3EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 825 15.20 -13.6Ennis Inc EBF .80 4.4 14 21.50 15.90 92 18.10 -12.8sEnovaIntl ENVA ... ... 17 29.75 11.15 683 29.40 +93.4EnPro NPO .96f 1.3 42 94.79 65.12 242 73.97 -20.9ENSCO ESV .04 .7 ...dd 8.22 4.10 16760 5.78 -2.2Enservco ENSV ... ... ... 1.20 .27 104 1.07 +66.1EnSync ESNC ... ... ... .74 .31 246 .35 -11.3Entercom ETM .36 3.5 13 12.43 9.25 2190 10.20 -5.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.19 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.79 -4.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.06 -4.6Entergy ETR 3.56 4.4 36 87.85 71.95 1927 81.61 +.3EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 14 24.19 -2.5EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 2 24.87 -.9EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.55 -5.1EntMS FtM EMP ... ... ... 25.49 23.00 5 24.11 -4.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.06 -2.2EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 1 24.10 -3.5EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 9 25.20 -4.9EntProdPt EPD 1.71f 6.5 19 29.51 23.10 4685 26.51 Entravisn EVC .20 4.4 45 7.90 4.35 639 4.50 -37.1EntrResc EGI ... ... ... .69 .21 110 .38 -37.8Envestnet ENV ... ... 46 60.28 33.95 266 56.85 +14.0EnviroStr EVI .20e ... 77 43.10 18.90 6 37.95 -5.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2567 37.65 +8.9Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 72 28.05 +1.4EnzoBio ENZ ... ... ...dd 12.04 5.35 98 6.13 -24.8Equifax EFX 1.56 1.4 19 147.02 89.59 771 112.71 -4.4EquityCmw EQC ... ... 32 32.35 27.96 956 31.26 +2.5tEqCm pfD EQCpD 1.63 6.4 ... 27.24 25.25 1 25.24 -4.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 410 89.61 +.7EqtyRsd EQR 2.16 3.5 30 70.46 54.97 1952 61.51 -3.5EquusTR EQS ... ... 30q 2.97 2.16 20 2.39 -.4EraGroup ERA ... ... 11 11.87 8.00 106 11.33 +5.4Eros Intl EROS ... ... ...dd 16.90 6.65 262 11.05 +14.5EscoTech ESE .32 .6 18 66.80 50.30 64 55.65 -7.6sEspey ESP 1.00 3.5 59 27.29 21.07 7 28.82 +20.3Essent ESNT ... ... 9 50.08 32.73 916 34.23 -21.2EssexPT ESS 7.00 2.9 28 270.04 214.03 544 240.29 -.4EsteeLdr EL 1.52 1.1 44 153.88 90.81 7247 132.59 +4.2Esterline ESL ... ... 16 102.70 67.15 191 70.75 -5.3EtfSilver SIVR ... ... ...q 17.70 14.92 184 15.94 -3.5EthanAl ETH .76 3.3 16 33.13 21.50 237 23.00 -19.6Etrac2xMtg MORL 3.31e 22.8 ...q 19.50 12.50 221 14.53 -17.7Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 15 67.83 -7.3Etr2xHomb HOML ... ... ...q 70.00 30.49 0 49.02 -18.6EtrCrdOil n OILX ... ... ... 39.68 25.90 0 38.96 +19.5EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 7 24.32 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 52.29 -3.6Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 65 15.99 -11.8EtrcDvsHi DVHL 2.85e 15.7 ...q 22.87 17.57 3 18.20 -9.9EtrWFxEn LMLP 1.90e 12.5 ... 19.00 13.31 6 15.20 -3.5EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 1 21.67 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.98 -38.5UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 15 159.16 -7.5FI EnhEu n FIEE ... ... ... 202.02 156.75 6 169.73 -4.3Etr SP MLP MLPZ .06p ... ... 55.40 31.45 1 36.50 -14.9Etr MLP In MLPQ .08p ... ... 52.27 25.63 17 30.16 -20.0EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 20.2 ...q 20.88 13.65 1 14.33 -12.1EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.64 -17.3EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 13 16.51 -15.9Euronav n EURN 2.41e ... ...dd 9.65 6.90 299 8.25 -10.8EuroEqFd EEA .17e 1.8 ...q 10.88 8.95 7 9.63 -2.4EvansBc EVBN .92f 2.0 18 47.08 37.15 6 46.00 +9.8Evercore EVR 2.00f 1.9 24 103.85 66.80 578 102.75 +14.2EverestRe RE 5.00 2.2 25 277.17 208.81 376 228.17 +3.1EveriHldgs EVRI ... ... ...dd 8.99 6.05 528 6.69 -11.3EversrceE ES 2.02 3.4 19 66.15 55.93 1671 59.69 -5.5sEvertec EVTC .40 2.0 16 19.53 12.60 4907 19.75 +44.7EvolentH n EVH ... ... ...dd 27.50 10.30 720 16.55 +34.6EvolPetrol EPM .40f 4.3 19 9.40 6.35 95 9.25 +35.0tEvoquaWt n AQUA ... ... ...dd 25.36 19.94 826 19.78 -16.6ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 41 18.44 -5.3RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.64 +76.8Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 26.74 +2.6Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.29 -3.1ETF IndExp TETF ... ... ... 21.64 15.10 18 20.50 +7.6RxVlmxInF VMIN ... ... ... 46.55 2.37 103 2.89 -91.6ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.11 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 69 37.28 -2.0Exelon EXC 1.38f 3.4 11 42.67 33.30 8073 40.38 +2.5Express EXPR ... ... 24 11.34 5.28 1345 7.45 -26.6ExtendStay STAY .88f 4.5 41 21.28 16.27 2159 19.64 +3.4Exterran n EXTN ... ... ...cc 33.69 23.29 95 30.11 -4.2sExtraSpce EXR 3.12 3.5 22 90.57 71.34 1445 89.56 +2.4ExxonMbl XOM 3.28f 4.3 16 89.30 72.16 13180 76.80 -8.2F -FB Finl n FBK .06p ... 16 45.43 32.84 53 40.32 -4.0FBL Fn FFG 1.84f 2.4 18 79.70 59.75 13 77.85 +11.8FCB Fin FCB ... ... 22 60.20 39.90 189 58.85 +15.8FGL Hldg n FG ... ... ... 12.25 8.65 4121 9.12 -9.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 1352 80.35 -15.1FNBCp PA FNB .48 3.7 13 14.99 12.02 2242 12.95 -6.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 27.95 -4.4FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.23 -.3FTFQMom MOM ... ... ...q 26.05 21.20 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 5 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 1 29.12 -2.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 24.76 -2.8FQFO USDv OUSA .20e ... ... 33.39 28.66 41 29.78 -6.7FS Invest FSIC .89 11.7 7 9.75 6.95 749 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 21 15.75 -4.5FTI Cnslt FCN ... ... 25 58.96 31.65 804 57.38 +33.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 35

Fabrinet FN ... ... 11 47.02 24.02 553 30.84 +7.5FactsetR FDS 2.24 1.2 24 217.36 155.09 483 186.05 -3.5FairIsaac FICO .08 ... 44 179.58 131.14 194 171.25 +11.8FairmSant FMSA ... ... ...dd 6.21 2.47 2860 5.84 +11.7FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 750 4.95 -11.3Farmland FPI .51 6.8 68 10.86 7.15 130 7.52 -13.4Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.61 4 24.74 -4.0FedExCp FDX 2.00 .8 14 274.66 186.00 1461 240.60 -3.6FedAgric AGM 2.32f 2.6 ... 92.57 54.51 35 89.20 +14.0FdAgricA AGM/A 2.32f 2.8 25 85.56 53.35 1 83.19 +14.4FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.12 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.94 -1.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 489 115.52 -13.0FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 30 21.70 -13.8FedSignl FSS .28 1.3 26 24.18 15.47 297 21.70 +8.0FedInvst FII 1.08f 4.3 9 36.76 24.98 1414 25.16 -30.3FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.38 -4.7Ferrari n RACE ... ... ... 131.20 81.67 772 125.81 +20.0Ferrellgs FGP .40 10.5 ...dd 5.87 2.87 75 3.82 -10.7Ferro FOE ... ... 18 25.50 16.48 1147 21.97 -6.9FiatChrys FCAU ... ... ... 24.95 10.17 8550 22.63 +26.8FibriaCelu FBR .09e .5 ... 22.05 8.88 1884 19.56 +33.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.41 3 48.45 -4.9tFidLtdTm FLTB .98 2.0 ...q 50.75 49.26 12 49.38 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 28 48.69 -3.1FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 59 40.36 +3.2tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.01 68 29.67 -13.5FidEnergy FENY .53e 2.6 ...q 21.69 17.01 183 20.49 +2.2FidFinan FNCL .60e 1.5 ...q 43.90 33.96 124 39.88 -2.2FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 259 39.73 -.7FidIndls FIDU .56e 1.5 ...q 41.28 33.06 67 36.44 -5.8Fid Val n FVAL ... ... ... 35.18 28.14 9 31.87 -3.0Fid Qual n FQAL ... ... ... 34.02 27.75 6 31.28 -1.6FidInfoTch FTEC .42e .8 ...q 56.55 42.25 413 52.54 +5.1Fid Moment FDMO ... ... ... 33.84 27.10 4 31.92 +2.1Fid LowVol FDLO ... ... ... 32.45 27.08 4 29.95 -2.1Fid RisR n FDRR ... ... ... 32.71 27.43 88 29.68 -3.2Fid CoreD n FDVV ... ... ... 30.41 26.10 25 28.52 -.6FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 122 23.08 -6.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 36 33.74 -2.2FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 13 28.43 -8.0FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 244 33.04 -5.7FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 1212 37.15 -5.3FidNatInfo FIS 1.28 1.3 18 103.65 82.58 2792 98.49 +4.7FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 131 11.62 -11.6Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 88.94 39.68 941 88.05 +23.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 41.51 923 51.20 -8.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 24 7.42 4.48 2676 7.32 +43.5sFstCash FCFS .88f 1.0 33 88.35 51.63 324 87.80 +30.2FstCwlth FCF .36f 2.4 21 15.67 12.05 679 15.21 +6.2FstData n FDC ... ... 9 19.23 14.73 12239 18.10 +8.3FstHorizon FHN .48 2.6 16 20.86 15.84 3223 18.38 -8.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.24 +.2FstInRT FR .87f 2.8 21 32.91 27.49 846 30.93 -1.7FMajSilv g AG ... ... ...dd 9.36 4.93 3898 6.74 FstRepBk FRC .72 .8 ... 105.52 84.56 1034 93.80 +8.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.62 +.4FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 4 25.51 -1.0FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.87 -2.1FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.16 -2.7FtTr 22 n FIV ... ... ... 10.10 9.02 80 9.48 +3.8tFtTrGlob FAM .90 8.3 ...q 12.15 10.96 58 10.84 -6.4FT MCGr FNY .15e .4 ...q 42.85 33.15 45 40.71 +3.9FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.69 -4.4FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 20 44.32 +4.3FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.22 -1.7FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 0 33.06 -1.3FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 105 14.25 +3.8FTDJMic FDM .49e 1.0 ...q 49.19 41.59 2 48.42 +2.0FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 60 17.51 -6.4FtTEqCom ERM ... ... ... 23.64 19.74 2 21.51 -3.8tFtT EqTact TERM ... ... ... 23.62 19.67 7 21.57 -3.5FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 644 19.38 -3.1FT HeitGl PRME ... ... ... 20.81 17.96 0 19.69 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 53.75 -1.4FT LgShEq FTLS .16e .4 ...q 41.72 35.06 40 38.40 -2.3FT PfInc n FPEI ... ... ... 21.03 19.44 20 19.49 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.50 +.5FT VolD n HUSV ... ... ... 23.72 21.53 35 22.34 -2.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 61 22.62 -14.7FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 64 15.91 -10.7FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 55 14.84 -8.3FTArcaBio FBT ... ... ...q 147.10 102.93 92 131.64 +5.7FTDJInet FDN ... ... ...q 131.99 91.45 502 124.32 +13.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 54 22.06 -3.2FT ConDis FXD .30e .7 ...q 45.57 35.72 31 40.21 -4.5FT ConStap FXG .75e 1.7 ...q 51.57 44.32 50 45.34 -6.8FT Engy FXN .33e 2.1 ...q 16.48 12.25 274 15.96 +3.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 203 30.83 -1.6FT HlthCr FXH ... ... ...q 76.92 62.71 41 69.52 -.4FT IndPrd FXR .16e .4 ...q 42.74 33.68 122 38.04 -6.3FT Matls FXZ .37e .9 ...q 46.43 36.89 206 41.23 -6.0FT Tech FXL .13e .2 ...q 59.90 42.88 157 54.00 +5.2FT Utils FXU .67e 2.6 ...q 28.59 23.46 180 25.66 -1.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 62 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.33 -2.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 563 22.46 -8.6FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 115 15.04 -8.5FT USIPO FPX .32e .5 ...q 74.54 57.95 266 68.12 -.2FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.95 -1.7FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.40 -3.3FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 59.01 -.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 22 47.07 -3.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.7 ...q 25.10 22.37 90 22.40 -8.1FT LCCore FEX .58e 1.0 ...q 62.82 51.10 51 57.95 -1.0FT LCGr FTC .24e .4 ...q 67.59 52.62 30 63.21 +3.3FT LCVal FTA .82e 1.6 ...q 57.69 48.25 35 52.21 -4.4FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 240 12.70 -18.2FT MCCore FNX .51e .8 ...q 69.65 56.86 13 65.01 -1.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 445 27.79 -7.6FTFutStrt FMF ... ... ... 51.53 37.80 0 47.65 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 12 13.41 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 20 67.98 +3.6FT MultCV FAB .45e .8 ...q 59.34 50.27 3 54.41 -4.5FT MLPEn FPL 1.26 11.4 ...q 13.58 9.57 183 11.04 -6.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 24 21.70 -6.8FT SCCore FYX .38e .6 ...q 64.05 52.79 36 61.44 +.4FTSpecFin FGB .70 11.9 ...q 7.64 5.65 57 5.87 -4.4FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 15 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 22.87 -2.2FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 904 29.56 -4.2tFT EmOp FEO 1.40 9.1 ...q 17.42 15.45 21 15.45 -5.3FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 62 13.22 +3.0FirstEngy FE 1.44 4.2 7 35.56 27.93 4205 34.01 +11.1Fitbit n FIT ... ... ...dd 7.32 4.51 8805 5.50 -3.7500.com WBAI ... ... ...dd 23.22 8.51 184 19.00 +87.9FiveOaks OAKS .40m 14.2 9 5.61 2.55 154 2.79 -30.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.20 -.1FvPntHld n FPH ... ... ... 16.74 12.00 103 13.34 -5.4FlagstarB FBC ... ... 28 40.06 28.43 166 34.42 -8.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 48 23.59 -11.5FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 28 13.59 -9.3FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 16 10.78 -8.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.31 93 18.66 -8.8FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.13 17 19.27 -10.8Flanign BDL .25f 1.0 14 30.95 20.20 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 785 210.47 +9.4FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 15 109.76 -1.9FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 23 58.84 -1.5FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 304 33.84 +1.7Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 111 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 50 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.14 1 24.19 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 31.08 +.8FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.84 -1.1FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 4 61.77 -1.6FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 12 46.29 -5.0FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 14 68.50 -1.0FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 3 24.82 -2.7FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.11 -1.6FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 56 26.16 -2.4FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 43.06 -2.4FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.94 -2.9FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 36 43.94 -2.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 35 1.46 -19.8Flor&Dec n FND ... ... 56 58.28 32.72 1177 54.05 +11.0Flotek FTK ... ... ...dd 10.75 3.38 1273 3.91 -16.1FlowrsFds FLO .68 3.0 25 22.82 16.80 1719 22.39 +16.0Flowserve FLS .76 1.7 ...cc 50.43 37.51 1327 45.25 +7.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1302 58.74 +13.7FlyLeasing FLY 1.00 7.8 11 14.65 11.54 78 12.81 -.8FEMSA FMX .74e .8 ... 103.82 84.32 522 91.37 -2.7FootLockr FL 1.38f 3.2 17 77.71 28.42 1582 42.60 -9.1FordM F .60a 5.4 6 13.48 10.14 41032 11.21 -10.2ForestCA FCE/A .72f 3.6 16 26.30 19.24 1737 20.10 -16.6Forestar FOR ... ... 14 26.39 14.10 53 22.35 +1.6ForsightEn FELP .13 ... ...dd 5.60 3.28 7 3.39 -22.4Fortis n FTS 1.70 5.1 ... 38.24 31.41 219 33.01 -10.0Fortive n FTV .28 .4 ... 80.31 60.40 1990 71.52 -1.1FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 93 16.71 -16.2FortunaSlv FSM ... ... 24 6.08 4.03 1680 5.72 +9.6FBHmSec FBHS .80 1.5 18 73.62 53.92 2193 54.57 -20.3ForumEn FET ... ... ...dd 17.97 10.05 2273 13.45 -13.5FoundBld n FBM ... ... ... 16.88 11.03 52 13.84 -6.4FourCorP s FCPT 1.10 4.9 17 26.96 21.28 425 22.66 -11.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 10 6.80 -24.4FrancoN g FNV .92 1.3 69 86.06 65.97 758 71.83 -10.2FrankCov FC ... ... ...dd 31.20 17.35 24 25.25 +21.7FrankFn n FSB .40p ... 17 44.30 30.30 34 33.95 -.4FrankLibInt FLQH ... ... ... 28.16 23.58 25.07 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 5 32.32 -2.2FrankLibGl FLQD ... ... ... 30.47 27.37 2 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.79 -2.5FrnL LoV n FLLV ... ... ... 32.50 28.32 0 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 23.69 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.31 -2.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 26.87 +2.6FrkL USMid FLQM ... ... ... 29.28 24.87 27.53 -1.7FrankRes BEN .92f 2.8 11 47.65 32.41 3962 32.53 -24.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.93 7.08 557 7.96 -25.9FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 69 11.07 -6.4 FrkUnv FT .47 7.0 ...q 7.39 6.68 31 6.73 -6.1FranksIntl FI .30 4.1 ... 9.15 4.93 873 7.27 +9.3FrptMcM FCX .20 1.3 10 20.25 11.05 20451 15.11 -20.3FresenMd FMS .51e 1.0 ... 57.94 44.88 131 51.43 -2.1FDelMnt FDP .60 1.2 21 54.81 43.02 385 49.38 +3.6FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.14 +8.1Frontlne rs FRO .60e ... 33 6.54 3.79 347 4.31 -6.1FullerHB FUL .62f 1.2 24 58.74 46.62 556 49.64 -7.9FutureFuel FF .24a 2.0 15 16.39 11.32 31 11.89 -15.6G -GAMCO s GBL .08 .3 7 32.60 23.97 23 24.96 -15.8GATX GATX 1.76f 2.7 12 73.25 56.00 242 66.16 +6.4GATX 66 GMTA ... ... ... 27.00 22.81 6 25.30 -3.7GCP ApT n GCP ... ... 25 34.79 27.25 859 28.00 -12.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 15 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.5 29 24.37 18.83 11443 19.57 -16.3GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.47 -3.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 99 26.52 +2.2GMS Inc n GMS ... ... 16 39.98 27.21 287 31.05 -17.5GNC GNC .80 22.1 3 10.95 3.13 1607 3.62 -1.9GP Strat GPX ... ... 30 31.25 20.30 86 22.50 -3.0GTT Comm GTT ... ... ...dd 62.32 28.30 576 49.35 +5.1GabCvInc GCV .48 8.0 ...q 6.47 4.91 14 6.03 +2.2GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.13 -1.3GabDvInc GDV 1.32 6.1 ...q 24.97 21.01 99 21.80 -6.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.78 -1.4GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 7 25.97 -1.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 25.07 -1.1GabelliET GAB .60 9.9 ...q 6.65 5.87 355 6.08 -1.8GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.68 -1.6GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.05 -2.6Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.09 -1.8GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 2 24.44 -2.7GabGSmM GGZ ... ... ... 13.61 11.60 7 12.00 -5.8GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.17 -1.3GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.83 -11.6GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 4 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.5 ...q 10.97 9.12 13 9.51 -7.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.37 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.86 -1.8GabMultT GGT .94e 10.1 ...q 10.09 8.27 30 9.28 +.9GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.51 -6.3GabUtil GUT .60 10.2 ...q 7.20 5.77 80 5.90 -16.9GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.85 -2.4Gasa rs GFA ... ... ... 12.99 5.53 8 6.68 -47.1Gain Cap GCAP .24 2.9 14 13.26 5.56 359 8.40 -16.0Gallaghr AJG 1.64 2.4 26 72.77 54.50 2195 68.64 +8.5GamGldNR GGN .84 16.5 ...q 5.81 4.80 412 5.10 -2.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.20 -6.5GamNRG&I GNT .84 13.1 ...q 7.23 6.00 29 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.69 -5.3GameStop GME 1.52 11.3 ...dd 25.31 12.20 3180 13.45 -25.1Gannett n GCI .64 6.6 ...cc 12.38 7.36 582 9.77 -15.7Gap GPS .97f 3.3 14 35.68 21.02 4432 29.12 -13.9GardDnv n GDI ... ... ... 38.00 19.91 1201 31.40 -7.5Gartner IT ... ... 37 142.16 110.76 590 120.66 -2.0GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 325 23.80 -3.8GasLPt pfA GLOPpA ... ... ... 27.24 25.06 2 26.05 -.2GasLog GLOG .56 3.3 45 22.55 12.75 279 16.75 -24.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 3 26.36 -.9GastarExp GST ... ... ...dd 1.40 .38 732 .67 -36.0Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 2 15.95 -11.0Gastar pfB GSTpB 2.69 14.5 ... 23.50 8.46 6 18.55 -1.7GatesInd n GTES ... ... 33 18.72 15.23 513 15.38 -14.9GazitGlobe GZT .37e 3.9 ... 11.00 9.01 1 9.45 -10.3GeeGroup JOB ... ... ...dd 6.50 2.00 3 2.40 -13.7GencoSh rs GNK ... ... ...dd 17.25 8.47 84 16.34 +22.7Generac GNRC ... ... 18 53.78 33.77 1318 45.35 -8.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 17 33.30 -3.2GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 0 25.97 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1162 29.60 GenDynam GD 3.72f 1.9 21 230.00 190.31 1845 195.68 -3.8GenElec GE .48 3.4 ...dd 29.47 12.73 49689 14.18 -18.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 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 +.8tGenMills GIS 1.96 4.6 11 60.69 43.18 5540 42.49 -28.3GenMoly GMO ... ... ...dd .53 .28 52 .38 +14.0GenMotors GM 1.52 4.2 ...dd 46.76 31.92 9429 36.20 -11.7GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 232 5.84 -11.8Gensco GCO ... ... 12 55.30 20.90 131 42.00 +29.2GenesWyo GWR ... ... 24 84.40 61.44 1221 72.31 -8.2GenesisEn GEL 2.88f 14.0 29 32.59 18.42 632 20.62 -7.7GenesisHlt GEN .24 15.7 ...dd 2.58 .60 907 1.53 +100.5GenieEn n GNE .30 6.7 ... 8.01 3.82 42 4.51 +3.4GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.40 +.8Genpact G .30f ... 20 34.79 25.05 821 31.67 -.2GenuPrt GPC 2.88f 3.3 20 107.75 79.86 3410 87.94 -7.4Genworth GNW ... ... 2 4.15 2.66 12585 2.97 -4.5GeoGrp s GEO 1.88 7.8 14 33.40 19.05 1604 24.20 +2.5GeoPark GPRK ... ... ... 15.39 6.48 212 14.37 +45.0GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.36 -4.9Gerdau GGB .02e .4 ... 5.32 2.60 4715 4.54 +22.0GerNew GF 1.23e .4 ...q 21.49 15.85 54 19.28 -.8GettyRlty GTY 1.28 5.0 14 29.89 22.68 90 25.38 -6.6GigCapit n GIG ... ... ... 10.22 9.60 9.75 +1.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 535 28.89 -10.6Glatfelter GLT .52 3.2 13 23.85 15.76 286 16.43 -22.9Glaukos n GKOS ... ... ... 44.76 23.08 393 34.82 +35.8GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 2582 39.51 +11.4GblBrCopp BRSS .24 .8 11 36.50 27.50 84 30.25 -8.6GlbMed n GMRE .20p ... ...dd 10.25 6.34 95 8.16 -.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.38 -3.7GlobNetL n GNL .94 5.0 31 22.99 15.55 556 19.03 -7.5GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 9 24.44 -4.8GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 155 16.55 -.9GlobPay s GPN .04 ... 38 118.94 86.12 1644 112.57 +12.3GlbShipLs GSL .40 29.0 ...dd 1.94 .97 367 1.38 +19.0GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 5 24.09 +.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 3 22.28 -1.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 21 15.91 -2.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 30 12.39 +4.2GblXColum GXG .41e 3.8 ...q 11.51 9.33 127 10.86 +8.4GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.59 -1.6GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 239 12.63 -7.1GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.83 -.1GblXArg ARGT .09e .3 ...q 38.46 27.40 50 34.00 -3.7GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 410 24.45 -4.5GXSupInPf SPFF .99 8.4 ...q 12.96 11.70 71 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.14 7 29.61 -.3GbXGreece GREK .13e 1.2 ...q 11.56 8.57 494 10.52 +2.3GblXChCon CHIQ .12e .7 ...q 19.96 13.52 119 18.26 -2.2GblX MLP MLPA .90e 10.1 ...q 11.36 8.14 684 8.95 -9.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 1 10.31 -2.1GblXChiEn CHIE .41e 3.4 ...q 12.66 10.49 12.23 +7.7GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 166 20.75 -4.7GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.32 7 18.35 +1.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 7 17.59 +3.5GblXPakist PAK ... ... ...q 19.23 12.15 31 12.73 +2.8GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 14.90 -2.5GblXNorway NORW .83e 5.8 ...q 14.63 11.19 28 14.26 +8.6GblXScUS n SCIU ... ... ...q 32.53 27.62 11 30.95 +.1GblXScEu n SCID ... ... ...q 29.75 25.87 4 28.42 +2.5GblXScAs n SCIX ... ... ...q 27.08 23.76 1 26.05 +.6GblXScJp n SCIJ ... ... ... 33.72 28.34 1 31.60 -.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.21 -2.7GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.65 +8.9GbX US Inf PAVE ... ... ... 17.80 13.80 26 15.61 -7.0GblFound n BOSS ... ... ... 20.72 15.35 0 18.24 +5.3GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 45 25.82 -5.6GlbXSilv rs SIL ... ... ...q 37.30 28.21 292 30.63 -6.2GlbXLith rs LIT ... ... ...q 41.21 28.10 173 32.99 -14.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 23.08 -1.0GbXUran rs URA ... ... ...q 16.36 11.81 664 14.05 -6.6GlblScape GSB .06 1.6 21 5.51 3.27 14 3.85 +8.5Globalstar GSAT ... ... ...dd 2.59 .53 4300 .62 -52.4GlobantSA GLOB ... ... 52 54.84 33.87 432 45.02 -3.1GlobusMed GMED ... ... 44 52.56 27.79 2105 49.65 +20.8Glowpoint GLOW ... ... ...dd .65 .15 98 .19 -46.1sGoDaddy n GDDY ... ... 92 65.37 38.34 1463 64.55 +28.4GolLinhs s GOL ... ... ... 14.48 4.13 434 10.26 +17.1GoldFLtd GFI .02e .5 ... 4.70 3.11 4021 3.89 -9.5sGoldResrc GORO .02 .4 67 5.33 3.31 414 5.32 +20.9GoldStdV g GSV ... ... ... 2.07 1.25 387 1.61 -8.0Goldcrp g GG .24 1.8 18 15.55 11.64 4821 13.37 +4.7GoldenMin AUMN ... ... ... .68 .36 144 .42 -3.5GoldStr g GSS ... ... 6 .92 .56 1778 .69 -22.4GldFld GV ... ... 12 6.38 3.60 89 4.50 -8.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 39 25.70 -3.1GS BDC n GSBD 1.80 9.4 10 24.38 18.78 70 19.06 -14.1GS ActbtInt GSIE ... ... ...q 32.48 27.14 62 30.17 +.6GS ActEM GEM ... ... ...q 39.44 30.39 92 35.40 -1.1GS ActEur GSEU .60e ... ... 33.94 29.38 2 32.00 +1.0GS ActJpn GSIY ... ... ... 36.02 29.37 0 34.30 +2.0GS US LgC GSEW ... ... ... 46.27 40.58 2 42.89 -1.4GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.88 3 48.01 -4.4GS ActLgC GSLC ... ... ...q 57.42 46.85 152 53.09 -.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 39 99.95 GS Indus n GVIP ... ... ... 57.97 45.03 4 52.65 -.6GS SCap n GSSC ... ... ... 45.33 39.39 2 44.05 +1.7GSCI37 GSC ... ... ...q 26.50 17.55 1 26.01 +8.5GoldmanS GS 3.20f 1.4 22 275.31 209.62 3705 234.05 -8.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 23 27.60 -3.4GoldS pfN GSpN ... ... ... 28.34 25.95 38 26.07 -6.4GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.92 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.77 +.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 24 21.85 -3.1GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 61 22.34 -1.1GS MLPEn GER .64 10.4 ...q 8.29 5.25 260 6.14 -.2GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 122 8.75 -2.1GoodrPet n GDP ... ... ... 14.50 8.20 10 12.75 +16.9GormanR GRC .50 1.6 28 33.50 23.55 27 31.73 +1.7vjGrace GRA .96 1.4 20 77.37 58.48 983 68.79 -1.9Graco s GGG .53 1.2 14 49.69 34.89 779 44.09 -2.5GrahamCp GHM .36 1.6 15 24.03 17.97 37 22.50 +7.5GrahamH s GHC 5.32f .9 23 625.45 536.90 30 603.15 +8.0Graingr GWW 5.44f 1.9 25 309.80 155.00 608 280.90 +18.9Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 2 25.67 -4.7GrmPrTr rs GPT 1.50 6.3 ... 31.26 21.12 725 23.82 -10.7sGranTrra g GTE ... ... ...dd 3.32 1.93 2336 3.39 +25.6GranaMon GRAM .25e 7.1 ... 5.15 2.25 133 3.54 +24.2GraniteC GVA .52 1.0 27 68.58 45.14 387 54.57 -14.0GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 198 16.67 -6.0GraniteRE GRP/U 2.30 ... ... 42.10 36.24 0 39.73 +1.7Gran Gld n BAR ... ... ... 142.87 123.68 1 130.59 +.2GranCom n COMB ... ... ... 27.07 24.80 7 26.67 +1.9GranSP n COMG ... ... ... 32.29 24.96 0 29.38 +6.1 GrphTInt n EAF ... ... ... 16.95 14.44 657 16.20 +4.5GraphPkg GPK .30 2.2 15 16.74 12.65 6973 13.87 -10.2GrayTelev GTN ... ... 6 17.80 11.05 832 11.20 -33.1GrayTvA GTN/A ... ... 15 15.30 10.00 10.00 -30.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 51 13.39 -3.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.32 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 535 1.26 -2.3GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1406 32.34 +.3GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 246 41.88 +5.2GreenDot GDOT ... ... 43 69.37 33.99 462 61.29 +1.7GreenTrH n GHG ... ... ... 13.05 10.75 45 11.05 -14.7GreenbCos GBX .92f 2.1 10 54.45 41.45 427 44.75 -16.0Greenhill GHL .20 1.0 ...dd 25.30 13.80 467 20.60 +5.6Greif A GEF 1.68 2.9 20 65.60 47.97 189 58.65 -3.2Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.85 -9.4Griffon GFF .28f 1.4 21 24.50 17.45 94 19.95 -2.0Group1 GPI 1.00f 1.5 9 84.47 51.62 312 66.91 -5.7GrubHub GRUB ... ... ...cc 112.41 41.35 2322 95.56 +33.1GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 74 101.64 -1.1GpoASur ASR 3.31e ... ... 229.45 165.93 43 175.04 -4.1GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 244 8.82 +3.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.73 +4.1GpSuprvi n SUPV ... ... ... 33.85 16.11 531 25.12 -14.3GpTelevisa TV ... ... ... 27.37 14.20 1755 17.54 -6.1GuangRy GSH .63e 2.2 ... 37.43 24.43 1 28.46 -14.8Guess GES .90 3.8 ...cc 24.01 9.56 770 23.49 +39.2GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.33 -6.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.08 -3.2GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 24 21.48 -2.1GuggChina YAO .54e 1.5 ...q 39.91 27.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.6 ...q 9.42 7.72 210 8.27 -7.1GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 77 57.40 -5.3GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 12 8.09 -3.6GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.16 -5.2GugSolar TAN .83e 3.4 ...q 26.70 17.50 47 24.49 -2.5GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 6 30.71 +3.8GugChRe TAO .40e 1.3 ...q 33.38 23.40 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 76 37.47 +.3Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.2 ...q 48.78 40.99 1 43.22 -8.7GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 5 44.89 +3.2GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 21.85 18.80 148 20.88 -3.2Guidewire GWRE ... ... ...dd 92.65 60.15 302 85.78 +15.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 16 34.01 +19.4H -HCA Hldg HCA .35p ... 15 106.84 71.18 2675 97.74 +11.3HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 113 40.75 +36.3HCP Inc HCP 1.48 6.3 13 33.67 21.48 3899 23.44 -10.1HDFC Bk HDB .37e .4 ... 110.77 81.77 548 96.96 -4.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.76 -2.6HFF Inc HF 1.80e ... 16 51.74 30.06 262 35.84 -26.3HMG HMG ... ... ...dd 16.33 8.94 13.22 +5.8HNI Corp HNI 1.14 3.3 16 46.53 31.16 227 34.08 -11.6HP Inc HPQ .53 2.5 13 24.75 17.10 8111 21.55 +2.6HRG Grp HRG ... ... ...dd 19.77 9.42 1997 11.59 -31.6HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1024 49.96 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 31 25.78 -.2HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 47 26.48 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 113 26.28 -2.1Haemonet HAE ... ... 72 79.17 38.47 816 78.07 +34.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2103 5.38 -28.9Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 4906 52.64 +7.7sHalyrdHlt HYH ... ... 26 50.99 35.24 1552 51.88 +12.3HamBchBr HBB .34 1.5 ... 41.00 20.97 25 22.82 -11.2HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.76 -1.4tHanJS JHS .87e 6.4 ...q 15.12 13.59 33 13.59 -8.5HanJI JHI 1.45e 8.8 ...q 18.85 16.42 8 16.42 -6.2HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 45 15.15 -11.6HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 33 20.64 -3.6HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 32 19.93 -7.3HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 42 17.87 -4.7HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 53 22.28 -9.7tHanesbds s HBI .60 3.5 9 25.73 17.16 10910 17.28 -17.4HannArms HASI 1.32 6.7 27 25.28 17.33 304 19.58 -18.6HanoverIns THG 2.16 1.9 61 121.39 79.23 237 112.61 +4.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.21 -.5HarleyD HOG 1.48f 3.7 13 56.95 40.13 1697 40.22 -21.0HarmonyG HMY .05 ... ... 2.53 1.56 5932 2.05 +9.6HarrisCorp HRS 2.28 1.6 26 170.54 106.18 1296 146.76 +3.6sHarsco HSC .20m .9 57 23.20 13.55 1557 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 10 9.07 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.55 -1.5HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 41 29.10 -.5HartfdFn HIG 1.00 1.9 18 59.20 48.36 2537 52.29 -7.1HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 3.6 20 27.23 17.70 197 19.80 -12.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 1 19.75 -15.4HawaiiEl HE 1.24 3.6 24 38.72 31.71 360 34.65 -4.1sHc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 3635 6.96 +17.0HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1445 27.38 -14.8HlthcreTr HTA 1.22 4.9 48 32.84 24.19 3588 24.93 -17.0HeclaM HL .01e .3 ...dd 6.16 3.25 4528 3.87 -2.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 211 86.72 Heico A s HEI/A ... ... 55 78.65 47.00 60 70.95 HelixEn HLX ... ... 3 8.70 4.82 1747 7.78 +3.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1245 68.93 +6.6Hemisphrx rs HEB ... ... ... .74 .28 1168 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 9 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 72 10.64 +2.6Herbalife HLF ... ... 23 107.24 60.71 651 105.57 +55.9HercHld n HRI ... ... ... 72.99 33.27 190 51.75 -17.3HercTGC HTGC 1.24 10.1 14q 13.97 11.55 187 12.31 -6.2HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 12 25.15 -1.8HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 239 15.37 -14.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.15 -3.9Hersha rs HT 1.12 5.9 14 19.87 16.60 529 18.85 +8.3Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 6 23.35 -5.3Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.35 -5.6tHershey HSY 2.62 2.9 19 116.49 90.88 2255 89.54 -21.1HertzGl HTZ ... ... ... 27.27 8.52 2636 22.53 +1.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 3750 57.61 +21.4Hess pfA HESpA ... ... ... 67.42 48.24 318 65.27 +12.8HessMidP n HESM 1.33f 6.6 19 26.05 18.32 61 20.14 +1.7HP Ent n HPE .56f 3.3 43 19.48 12.70 6014 17.12 +19.2Hexcel HXL .50 .8 24 69.52 49.20 430 65.74 +6.3Hi-Crush HCLP 1.05e 8.3 14 15.45 7.25 2507 12.60 +17.8HighPtRs HPR ... ... ...dd 7.38 2.66 2129 7.02 +36.8HighlFlR n HFRO ... ... ... 16.60 15.00 157 15.99 +3.2HighwdPrp HIW 1.85 4.1 19 53.34 41.34 675 44.71 -12.2Hill Intl HIL ... ... ...dd 6.00 4.25 63 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 406 85.42 +1.3HillenInc HI .83 1.8 22 49.35 34.65 258 46.25 +3.5HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 3 33.60 -2.2HilltopH HTH .28 1.2 12 28.32 21.47 268 22.53 -11.1HilGrVa n HGV ... ... ... 47.75 32.20 1287 42.75 +1.9Hilton HLT .60 .8 40 88.11 60.51 2917 79.45 -.5HoeghLP HMLP 1.72 9.8 11 20.00 15.33 347 17.60 -5.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.74 -4.3HollyEngy HEP 2.62f 9.1 14 36.05 26.09 95 28.77 -11.4sHollyFront HFC 1.32 2.0 16 62.24 23.46 4857 64.48 +25.9HomeDp HD 4.12f 2.2 26 207.61 144.25 3863 185.91 -1.9Honda HMC .84e 2.5 ... 37.29 27.05 1093 33.18 -2.6HonwllIntl HON 2.98 2.1 63 165.13 129.00 2342 142.98 -6.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 208 43.30 -1.8HorizGbl n HZN ... ... 36 19.26 7.14 330 7.54 -46.2HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.77 +1.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.63 -3.3HorGKWld KLDW ... ... ...q 35.73 29.76 5 34.04 +1.7HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 8 20.62 -3.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.89 -1.8Hormel s HRL .75 2.1 22 38.00 29.75 1931 35.37 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 36

Hornbeck HOS ... ... ...dd 4.87 1.51 200 3.63 +16.7HostHotls HST 1.00a 5.1 16 21.53 17.26 5740 19.43 -2.1HoulihnL n HLI .80 1.8 18 52.81 32.72 144 44.26 -2.6HstnAEn HUSA ... ... ... 1.05 .22 129 .24 -27.0HovnanE HOV ... ... ...dd 3.41 1.66 1006 2.01 -40.0HHughes HHC ... ... 27 140.38 114.28 637 129.62 -1.3HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 62 26.51 +6.0Hubbell HUBB 3.08 3.0 20 149.03 100.55 720 102.88 -24.0HubSpot HUBS ... ... ...dd 124.45 63.00 540 106.80 +20.8HudBayM g HBM .02 ... 10 10.25 4.60 458 6.90 -21.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1365 33.06 -3.5HugotnR HGT .09e 14.0 2 2.10 .55 124 .64 -54.1Humana HUM 2.00f .7 24 299.85 223.40 1325 287.67 +16.0HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 16 38.89 +1.4HuntgtnEco HECO .47e .2 ...q 44.87 38.35 0 41.50 -.4HuntgtnIng HII 2.88 1.2 22 276.69 183.42 591 231.76 -1.7Huntsmn HUN .65f 2.2 10 36.09 23.12 3509 29.21 -12.3Hyatt H ... ... 36 83.02 54.38 1203 75.63 +2.8HysterYale HY 1.21 1.8 18 93.90 62.62 72 69.07 -18.9I -IAMGld g IAG 1.52f 27.1 93 7.25 3.64 4201 5.60 -3.9ICICI Bk IBN .16e 1.9 ... 11.26 7.89 6826 8.36 -14.1IDT Cp IDT 1.00f 18.9 ... 17.71 5.19 243 5.28 -50.2IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.42 +7.3ING ING .14e .8 ... 20.58 16.39 2073 16.79 -9.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 14 25.43 -.4ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 56 25.70 ION Geo rs IO ... ... ...dd 32.45 3.20 262 30.25 +53.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 64 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.39 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.46 1 21.99 +.4IQ Ch SC n CSML ... ... ... 29.58 23.89 60 27.30 -2.7IQ HdgEv QED ... ... ...q 22.00 20.60 0 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.23 -3.6IQ CorePl n AGGP ... ... ... 21.05 18.96 34 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 4 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 2 20.32 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 26 21.60 -.2IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.49 +.2IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 21 24.15 -8.2IQMrgArb MNA ... ... ...q 31.92 29.98 91 30.77 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.53 -4.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.00 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 128 27.54 -3.6IQVIA Hldg IQV ... ... 12 110.67 81.74 1549 96.91 -1.0IRSA IRS ... ... ... 32.97 21.22 101 21.75 -26.5iShGold IAU ... ... ...q 13.11 11.61 15499 12.53 +.2iShGSCI GSG ... ... ...q 17.57 13.16 466 17.33 +6.4iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1247 22.49 -2.9iSAstria EWO .37e 1.5 ...q 27.41 19.91 177 24.94 +1.2iShBelg EWK .51e 2.5 ...q 23.00 19.33 45 20.63 -1.9iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 18109 41.08 +1.6iShCanada EWC .48e 1.7 ...q 30.60 25.58 3096 28.09 -5.2iShEMU EZU .86e 1.9 ...q 47.13 40.00 7985 44.31 +2.1iSFrance EWQ .58e 1.8 ...q 33.73 28.48 761 32.55 +4.3iShGerm EWG .60e 1.8 ...q 35.87 30.08 5159 32.65 -1.1iSh HK EWH .61e 2.4 ...q 26.93 22.83 2936 25.71 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 2074 74.32 -.8iShMexico EWW .78e 1.6 ...q 57.82 47.79 4861 50.10 +1.6iShNeth EWN .66e 2.1 ...q 34.09 28.62 210 31.84 +.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.47 -.7iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 466 64.77 -7.5iShSpain EWP .99e 3.0 ...q 36.38 31.52 682 33.28 +1.6iSSwedn EWD .76e 2.3 ...q 36.71 32.02 1094 32.55 -4.0iShSwitz EWL .75e 2.2 ...q 37.84 33.43 1032 33.89 -4.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 397 32.87 -.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 26 49.56 -1.8iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 19 54.23 -.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.89 22 49.00 -4.3tiShEMkHY EMHY 3.98 8.4 ...q 51.12 47.71 55 47.41 -5.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.87 -6.4iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 64 41.15 -1.6iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 13 10.61 -2.1iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 8 22.80 +5.8iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 0 28.79 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 34 87.33 -.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 155 52.15 -1.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 351 47.91 -.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 96 82.53 -2.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 815 60.72 -.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 19 81.05 +1.6iShThai THD 1.88e 1.9 ...q 103.71 76.35 354 97.62 +5.5iShIsrael EIS .81e 1.6 ...q 55.29 46.67 61 49.22 -4.0iShChile ECH .71e 1.3 ...q 56.53 41.34 408 52.83 +1.3iShBRIC BKF .54e 1.2 ...q 50.94 36.00 18 44.67 +.4iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 13 54.84 -1.1iShSilver SLV ... ... ...q 17.14 14.44 10559 15.42 -3.6iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 695 115.94 -2.3iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 3 99.58 -5.7iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 18 164.87 +5.4iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 152.11 -4.3iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 13 16.05 -1.5iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 28 18.09 -3.0iShSPTUS s ITOT ... ... ...q 65.40 53.79 529 60.45 -1.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 63 104.45 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.77 14 110.80 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 2014 111.93 -1.9iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 17750 46.75 +1.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 276 185.19 -3.4iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.20 +5.2iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 3089 264.97 -1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 4 180.46 -2.8iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2561 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 39.82 66835 46.32 -1.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.49 3608 114.49 -5.8iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 1 64.46 -.3iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 561 24.39 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 15 57.30 -5.3iShGblTech IXN 1.10e .7 ...q 171.45 129.32 56 159.12 +3.6tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 2 50.21 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 207.97 +2.7iShIndones EIDO .35e 1.4 ...q 30.61 24.68 1351 25.29 -11.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 552 155.66 +1.9iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.44 -2.4iShGblHcr s IXJ ... ... ...q 61.56 52.54 61 55.49 iShGblHcre IXJ/O 2.72e 1.4 ...q 123.12 105.07 111.74 -.7iShGblFin IXG 1.28e 1.9 ...q 76.01 60.11 41 68.78 -1.6iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 328 81.40 -1.8iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 377 36.89 +3.8iShCalMn s CMF ... ... ...q 59.75 57.68 65 57.97 -2.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 13 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.20 -2.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 1493 43.81 -3.1iShNANatR IGE .85e 2.4 ...q 38.02 30.59 77 35.68 +.7iSh JPXNik JPXN ... ... ... 70.78 56.80 4 65.24 +.5iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 265 81.92 -2.0iShLatAm ILF .60e 1.7 ...q 39.54 28.00 1757 35.53 +4.0iShUSAMo MTUM .81e .8 ...q 113.60 85.00 619 106.16 +2.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 156.19 -2.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 160 33.25 -14.3iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 2055 108.56 -5.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 743 107.95 -2.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.35 +1.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 49.86 -4.9iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 53 39.27 -.6iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 100 66.62 +.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 4644 118.28 -6.8iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 41 74.27 +1.5iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 3 61.02 -.7iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 483 33.91 +.4iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 16409 70.46 +.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 10 65.42 +1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 457 86.31 -3.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 66 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 242 121.36 +.6iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 4 27.97 +8.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 154 205.09 -1.5iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.02 -1.8iShIreland EIRL .55e 1.2 ...q 50.12 42.67 5 46.96 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 686 187.34 -1.3tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.09 28 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12023 85.37 -2.2iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 9 42.91 +8.8iShSft IGV .12e .1 ...q 183.23 131.00 267 174.26 +12.7iShCorUS n FTY ... ... ... 51.01 43.20 33 45.96 -7.4iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 4 67.72 +.2iShNetw IGN .25e .5 ...q 55.29 43.74 15 51.24 +5.7iShNATch IGM .73e .4 ...q 195.60 142.10 26 182.55 +8.2iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 8 58.45 -6.1iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 42 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 126 94.52 -6.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 83 97.65 -.6iShGbl100 s IOO ... ... ...q 11 45.91 iShGbl100 IOO/O 2.14e 2.3 ...q 98.94 83.62 92.24 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 43 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 19 184.33 +2.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 1 109.91 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 3578 34.47 -4.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1738 119.08 -4.2iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.63 +3.4iShPoland EPOL .42e 1.7 ...q 30.19 23.14 365 24.48 -9.6iSMCGth IJK 1.88e .9 ...q 230.66 189.87 68 216.12 +.1tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.22 29 107.24 -2.3iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1411 136.59 +1.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 28 48.17 -8.4iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 565 146.63 -1.3iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1302 124.94 -.6iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 209 192.99 +3.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 24 129.36 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 813 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16770 154.65 +1.4iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 587 83.04 -7.9iShChina MCHI .61e .9 ...q 76.72 50.65 2894 66.82 +.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 209 73.68 +1.0iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 284 156.39 -1.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 13 68.32 -2.5iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 18 129.96 -2.2iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1044 51.45 -2.5iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 144.75 -4.9iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 50 155.70 -2.8iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 8 49.82 +.6iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 236 26.98 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 124 170.30 +4.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 81.71 8 89.65 -3.5tiShGblCSt s KXI ... ... ...q 54.58 48.22 25 47.84 iShGblCStp KXI/O 2.19e 2.3 ...q 109.16 96.44 97.21 -8.2iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8734 75.91 -6.3iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 113.80 +4.0tiSh0-5Tips STIP ... ... ...q 101.11 99.28 91 99.35 -.5 iShHmCnst ITB .09e .2 ...q 46.56 32.02 3003 38.42 -12.1iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 45 140.21 -4.9iShAerosp ITA 1.31e .7 ...q 207.47 149.17 427 187.72 -.2iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 35 171.65 -1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.42 106 130.57 +.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 186 50.61 +2.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 63.17 -5.2iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 190 117.10 -2.0iShBroker IAI .65e 1.0 ...q 70.58 49.01 195 65.67 +4.6iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 267 40.42 +1.9iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 110.23 -.8iShCrSPS s IJR ... ... ...q 80.68 66.77 2061 78.35 +2.0iShMedDev IHI 1.57e .8 ...q 194.27 155.25 52 189.04 +9.0tiShConsGd IYK 2.43e 2.2 ...q 130.93 112.55 25 111.94 -11.7iShHltcPrv IHF .24e .1 ...q 172.85 137.41 172 165.29 +5.4iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 404 63.07 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 142.51 -7.7iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 61 97.22 -4.9iShPeru EPU .70e 1.6 ...q 44.95 32.98 189 43.54 +6.2iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 4651 66.49 +.6iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 35 37.14 +3.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 33 131.95 -1.2siShO&GEx IEO 1.06e 1.5 ...q 71.73 50.49 74 71.15 +9.5iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 35 53.25 -1.2iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 549 47.36 +.2iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 40 44.25 -1.5iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 61 98.81 +3.2iShModAllo AOM .71e 1.9 ...q 39.05 36.65 82 37.37 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 34 24.61 -4.7iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 571 55.57 +.7iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 59 154.14 +.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 29 33.85 -2.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 59 80.57 -.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.28 -1.0tiShiB3-23x s IBCE ... ... ...q 24.76 23.49 2 23.49 -3.2iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 10 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 19 25.86 -.8iStar STAR ... ... 5 12.61 9.75 399 10.23 -9.5iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.02 -1.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.87 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.74 -1.8ITT Inc ITT .54f 1.1 19 57.62 36.93 835 49.06 -8.1iBio IBIO ... ... ...dd .55 .14 319 .17 -6.8Idacorp IDA 2.36 2.5 23 100.04 79.59 313 93.12 +1.9IDEX IEX 1.72f 1.3 29 150.72 102.69 455 132.87 +.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 2074 143.11 -14.2Imax Corp IMAX ... ... ...cc 31.00 17.58 1222 22.60 -2.4ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 361 .27 -14.2ImpacMtg IMH ... ... 4 17.40 7.18 10 8.94 -12.0ImpOil g IMO .57 1.8 62 32.81 25.91 204 31.03 -.5IncOpR IOR ... ... 29 13.70 8.31 13.18 +18.9IndCDrillg ICD ... ... ...dd 5.48 2.72 399 4.85 +21.9IndepHld IHC .12f .3 13 39.85 17.25 12 35.25 +28.4IndepRT IRT .72a 7.6 19 10.63 8.26 432 9.47 -6.1IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 53 25.06 -4.1IndiaGCap IGC ... ... ...dd 1.63 .30 336 .59 -41.0IndoTel s TLK .67 ... ... 36.19 25.96 369 27.44 -14.8IndBach IBA .87e 1.4 ... 67.61 52.72 7 61.63 +7.6Infosys INFY .40e 2.2 16 18.71 13.88 7253 17.77 +9.6InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 140 21.24 +14.3InfuSystem INFU ... ... ...dd 2.95 1.20 6 2.70 +17.4IngerRd IR 1.80 2.1 20 97.67 79.63 2299 85.22 -4.5Ingevity NGVT ... ... ... 82.67 53.62 196 76.83 +9.0Ingredion INGR 2.40 2.0 16 146.28 113.42 650 118.46 -15.3InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 79 34.47 +6.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.65 -1.0Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 16 44.25 23.65 1029 31.86 -13.0tInsightS n INSI ... ... ... 21.10 18.71 9 18.88 -5.1Insperity s NSP ... ... 27 83.00 34.88 697 81.95 +42.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 298 57.05 -24.9Instructre n INST ... ... ...dd 46.50 24.55 207 39.60 +19.6IntegerHl ITGR ... ... ...dd 58.54 33.90 162 56.10 +23.8Intellichk IDN ... ... ...dd 4.55 1.50 20 2.00 -21.9sIntellgSys INS ... ... ...dd 5.41 3.30 27 5.45 +19.4Intelsat I ... ... ... 13.86 2.44 6582 12.31 +263.1InterXion INXN ... ... ... 65.75 43.29 853 65.10 +10.5IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2903 72.38 +2.6IntCtlHtls IHG ... ... ... 69.23 49.03 762 62.94 -.9IBM IBM 6.28f 4.4 10 171.13 139.13 5193 142.45 -7.2IntFlav IFF 2.76f 2.0 36 157.40 128.42 323 140.10 -8.2IntlGmeT n IGT .80 2.9 ... 30.82 17.25 750 27.86 +5.1IntMktCt n IMC ... ... ... tIntPap IP 1.90f 3.8 17 66.94 50.04 2491 50.18 -13.4IntlSeaw n INSW ... ... ... 23.43 15.23 129 20.35 +10.2IntTower g THM ... ... ...dd .78 .29 156 .61 +42.1Interpublic IPG .84f 3.7 15 26.01 18.30 4704 22.93 +13.7IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 2 25.60 +.5inTestCorp INTT ... ... 14 10.25 5.75 63 7.55 -12.7IntPotash IPI ... ... ...dd 5.12 2.03 2590 4.40 -7.6Intrexon XON ... ... ...dd 26.99 10.26 546 18.30 +58.9Inuvo INUV ... ... ...dd 1.39 .70 70 .94 +15.9Invacare IVC .05 .3 ...dd 19.20 11.25 216 18.85 +11.9Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.17 -11.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.93 +1.4InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 51 10.55 -7.3Inv Bond VBF .83a 4.6 ...q 20.29 17.80 15 17.90 -10.0InvCAVal VCV .79 6.8 ...q 13.20 11.53 82 11.65 -7.4InvDynCrd VTA .90 7.6 ...q 12.28 11.33 215 11.82 +.9InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 26 13.78 -6.3Invsco iim IIM .84 5.9 ...q 15.47 13.64 72 14.24 -4.4Invesco IVZ 1.16 4.1 12 38.43 28.04 2861 28.14 -23.0InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 572 16.06 -9.9InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.91 -.4InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.28 -1.9InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 53 24.04 -3.8Invsco oia OIA .39 5.3 ...q 8.25 7.38 69 7.47 -6.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 124 11.66 -6.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 68 11.80 -5.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 21 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 141 11.85 -5.3InvSrInco VVR .31 7.0 ...q 4.73 4.26 344 4.46 +1.6InvTrIG VGM .88 7.2 ...q 13.80 12.09 103 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 58 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 340 21.34 +10.9InvRlEst IRET .28 5.2 4 5.93 4.05 297 5.34 +7.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 9 23.48 -9.7Invitae n NVTA ... ... ...dd 10.99 4.35 286 5.50 -39.4InvitHm n INVH .44f 1.9 ... 24.30 20.25 1964 23.26 -1.3iPBetaCmd BCM ... ... ...q 32.00 25.00 4 30.40 +3.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 20.77 12.86 16 20.31 +14.7iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 30 41.52 30.78 1960 34.00 -9.9iShItaly rs EWI ... ... ...q 34.45 27.27 784 33.69 +10.7iShJapan rs EWJ ... ... ...q 64.71 52.22 6737 60.23 +.5iSMlasia rs EWM ... ... ...q 36.56 31.37 1730 34.68 +5.2iShSing rs EWS ... ... ...q 28.35 23.28 1208 27.80 +7.2iSTaiwn rs EWT ... ... ...q 39.36 33.90 5040 35.90 -.9iSh UK rs EWU ... ... ...q 38.05 32.82 1740 35.88 +.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 39 49.52 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.12 +2.5iShCvBd ICVT .67e ... ...q 58.93 51.90 10 56.11 +1.8iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 13244 56.13 -1.4iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.25 -4.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.62 +8.2tiShEnhBd n IGEB ... ... ... 50.77 48.07 0 47.91 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 49.28 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 27.93 8 32.80 +1.1iShRs2500 n SMMD ... ... ... 45.58 38.87 5 43.78 +.2iShFacSIntl INTF .17p ... ...q 31.21 25.98 158 29.17 +1.1iShArgGl n AGT ... ... ... 32.94 24.18 245 29.14 -3.5iShFS USA LRGF .19e ... ...q 33.93 27.78 138 31.54 -.8iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 6 39.44 -.2iShFacSGbl ACWF .11p ... ...q 34.07 26.37 12 30.40 -.9iSh iBd23 n IBML ... ... ... 25.96 24.64 12 24.66 -2.2iSh IntDv n IDEV ... ... ... 62.47 53.10 9 58.59 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 139 42.52 -5.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 471 46.57 -1.2iShDvlValu IVLU ... ... ...q 28.44 23.75 8 26.68 +.9iSh 3-10yr n IMTB ... ... ... 50.70 47.54 1 47.67 -4.1iShSaudi KSA ... ... ... 31.62 24.50 151 30.21 +15.4iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.35 +.5iShIntDevM IMTM .30p ... ...q 33.00 27.56 22 30.71 +.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 51 29.61 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.16 9 116.28 -.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.02 -1.1iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 125 26.57 +.3iShMsciChA CNYA ... ... ... 35.68 25.45 0 30.73 -4.1iSh IntDvGr IGRO ... ... ... 62.04 53.76 11 56.73 -4.5iShMultiTc TCHF ... ... ... 42.80 34.12 0 39.63 +2.2iShMultInd INDF ... ... ... 33.67 29.24 0 29.85 -6.4iShMultHl HCRF ... ... ... 35.18 28.03 1 31.78 +.5iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 28 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 0 32.23 -5.8iSh MultFin FNCF ... ... ... 37.85 30.16 34.09 -3.5iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.00 +.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 445 33.53 -3.6iSh MulConD CNDF ... ... ... 34.24 27.45 31.88 +1.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 859 30.87 +3.6iShGblReit REET .94e 3.8 ...q 26.68 23.40 177 24.84 -4.8iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.03 -1.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 36 52.45 +.8siShEurSC HEUS ... ... ...q 30.92 27.52 2 31.05 +3.6iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 32 59.93 +.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 1 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 6 96.24 -1.1iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.61 -3.0iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 22 69.38 +2.2 iShEafeMV HEFV ... ... ...q 27.90 26.08 0 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 56 25.44 +.4iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 369 50.49 +.6iShxJMinV AXJV .84p ... ...q 38.95 32.69 0 36.59 +.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 12 25.29 -1.5iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.13 -1.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 0 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 703 32.71 -2.4iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 1057 29.96 +.9iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 4 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.41 20.85 1 22.78 +2.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.03 -1.9iShCHItaly HEWI .55p ... ...q 18.78 16.12 18.51 +10.0iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.71 -.2iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.66 +2.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.93 +.2iShGbMM rs PICK ... ... ... 37.91 25.02 44 34.40 -.7iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.34 -.2iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 210 50.26 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 72 24.27 -.2siSh ESG s ESGE ... ... ... 40.82 31.09 37 72.42 iSh ESG Sl ESGE/O ... ... ... 81.63 62.19 72.95 -1.3iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.50 -2.0iShEMktMV HEMV ... ... ...q 29.20 25.09 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 113 50.02 -.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 333 32.89 -1.3iShCHSoK HEWY .48p ... ...q 32.01 27.92 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 36 48.86 -1.3tiSh iBd26 n IBDR ... ... ... 24.92 23.18 15 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 62 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.95 103 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 83 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.19 68 24.24 -3.3tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 80 24.28 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.78 16 23.86 -4.7tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.95 121 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 77 24.31 -2.0IsoRay ISR ... ... ...dd .64 .38 110 .47 +17.8IsraelChm ICL .27e 5.9 ... 4.95 3.85 160 4.58 +13.4IssuerDir ISDR .20 1.1 60 18.95 11.65 0 17.40 -5.2ItauCorpb ITCB 2.48e 16.8 ... 15.79 10.28 37 14.76 +9.8ItauUnibH ITUB .32e 2.3 ... 16.98 10.02 13830 13.76 +5.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 34 14.30 -5.4J -JAlexHld n JAX ... ... 35 12.80 8.70 37 12.15 +25.3JJill n JILL ... ... ... 13.71 4.17 290 5.02 -35.6JBG Smth n JBGS .23p ... ... 37.14 30.79 471 36.41 +4.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.79 -2.0JMP Grp JMP .36 7.0 73 7.70 4.92 7 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.54 +1.0JPMCh pfE JPMpE 1.58 6.1 ... 27.69 25.53 27 25.83 -4.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 6 62.11 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 63 60.04 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 50 58.16 -.3JPM DREq JPUS .26p ... ...q 74.59 63.05 32 69.07 -2.1JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.15 +.5JPMDsfEu JPEU ... ... ... 64.34 55.61 2 60.85 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 0 28.79 +1.8JPM Val n JVAL ... ... ... 27.44 24.90 25.15 -3.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 0 25.03 -2.9JPM US Dv JDIV ... ... ... 26.74 24.18 24.72 -6.7JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.26 -3.5JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.72 -1.7JPM UlSh n JPST ... ... ... 51.03 48.88 173 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 65 29.57 -.4JPM GlB n JPGB ... ... ... 52.89 50.22 11 50.24 -1.8JPM Evnt n JPED ... ... ... 25.37 24.55 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 10 49.81 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 62.81 -1.5JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 11392 107.92 +.9JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 28 25.10 -1.1JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 27 26.15 -3.3JPMAlerian AMJ 2.29 8.9 ...q 31.83 23.17 1669 25.81 -6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 88 25.88 -2.9JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 44 25.87 -4.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 82 25.91 -3.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1683 27.01 +2.9JacobsEng JEC .60 1.0 22 72.18 49.31 647 57.73 -12.5JaggedPk n JAG ... ... ... 16.55 11.21 783 14.28 -9.5JHardie s JHX .38e 2.1 82 18.79 13.55 6 17.68 +.4Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 101 49.98 -.4JanusHn n JHG 1.28 4.1 ... 41.64 30.24 931 31.16 -18.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 55 12.24 +3.6Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 467 28.81 -26.8JernignC n JCAP 1.40 7.3 11 24.89 15.90 66 19.15 +.7Jianpu n JT ... ... ... 9.49 4.75 545 5.40 -16.7JinkoSolar JKS ... ... 33 30.50 16.06 278 18.20 -24.3JBeanTch JBT .40 .4 35 122.65 82.45 2025 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 30.72 91 34.36 -1.2JH MultMdC JHMM .08p ... ...q 36.30 30.04 106 33.92 -.6JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.48 -.3JH MultFin JHMF .08p ... ...q 39.70 30.70 2 36.81 +.1JH MultHltC JHMH .05p ... ...q 34.56 28.23 2 30.86 -.9JH MultTch JHMT .09p ... ...q 47.35 35.22 1 43.27 +5.4JH MultEn JHME ... ... ... 32.02 24.30 2 31.41 +5.9JH MultMat JHMA ... ... ... 38.20 30.00 0 34.04 -5.3JH SmCap n JHSC ... ... ... 28.27 24.27 39 25.83 -1.1JH MultDev JHMD ... ... ... 32.58 27.70 2 30.70 +.9JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1tJH MulCnSt JHMS ... ... ... 28.79 25.09 0 24.63 -11.2JH MultInd JHMI ... ... ... 37.55 29.96 0 33.48 -4.6JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 23 17.16 -1.4JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 13 8.43 -4.4JohnJn JNJ 3.60f 2.9 16 148.32 122.15 7317 123.50 -11.6JohnContl n JCI 1.04e 2.9 24 44.37 32.89 6246 35.31 -7.3JonesEngy JONE ... ... ...dd 2.70 .54 879 .72 -34.5JonesLL JLL .74f .4 29 178.75 110.15 535 171.08 +14.9Jumei Intl JMEI ... ... 32 4.20 2.00 1223 2.84 -2.7JnprNtwk JNPR .72 2.9 14 30.90 23.61 13921 24.92 -12.6Jupai n JP .40f 2.0 20 29.00 7.36 92 19.53 +5.6JustEngy g JE .41 ... 5 6.29 3.86 266 4.10 -4.4JustEn pfA JEpA ... ... ... 26.98 21.29 19 22.56 -9.3K -K12 LRN ... ... 76 21.18 12.72 240 15.22 -4.3KAR Auct KAR 1.40 2.7 18 56.75 40.27 696 52.08 +3.1KB FnclGp KB ... ... ... 63.96 44.21 93 55.69 -4.8KB Home KBH .10 .4 31 38.80 20.31 1449 26.94 -15.7KBR Inc KBR .32 1.9 12 21.70 13.36 1678 16.82 -15.2KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.55 +1.0KKR KKR 1.31e 6.1 10 24.50 17.61 4772 21.50 +2.1KKR pfA KKR.PRA ... ... ... 27.69 25.45 6 25.90 -4.1KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 14 25.51 -4.6KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 137 16.06 +.1KKR RE n KREF 1.39e ... ... 23.99 18.09 56 19.82 -.9KMG Chm KMG .12 .2 24 70.60 45.65 80 62.49 -5.4KT Corp KT ... ... ... 18.82 12.70 1230 13.37 -14.3Kadant KAI .84 .9 27 114.00 68.55 95 93.25 -7.1Kadmon n KDMN ... ... ... 5.86 2.05 573 4.14 +14.4Kaman KAMN .80 1.3 34 65.24 45.50 187 60.15 +2.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.37 -3.2KC Southn KSU 1.44f 1.4 20 114.91 88.66 874 106.59 +1.3KapStoneP KS .40 1.2 12 35.01 19.59 1005 34.28 +51.1KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 33 16.72 -4.0KA EngTR KYE 1.32m 14.5 ...q 11.86 8.30 68 9.12 -9.3KA MLP KYN 1.80 10.1 ...q 20.38 14.38 256 17.85 -6.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.20 -.2KAMidsEn KMF 1.80m 14.4 ...q 16.00 11.36 113 12.53 -9.2KeanGrp n FRAC ... ... ... 19.83 12.51 793 15.48 -18.6tKellogg K 2.16 3.8 14 74.28 58.21 4450 56.65 -16.7KelsoTch g KIQ .03f 5.1 ... .89 .24 9 .59 +13.5Kemet KEM ... ... 25 27.35 11.73 611 17.71 +17.6Kemper KMPR .96 1.4 31 71.52 36.35 375 69.05 +.2Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.44 +1.4Kennamtl KMT .80 2.1 23 52.52 32.23 1487 37.41 -22.7KennWils KW .76 4.1 ...cc 20.75 15.95 1411 18.65 +7.5KenonHld n KEN ... ... ... 33.22 12.07 2 15.35 -29.1KeyEngy KEG ... ... ... 23.84 8.20 83 16.99 +44.1Keycorp KEY .40f 2.0 14 22.40 16.28 7396 19.76 -2.0Keycorp pfI KEYpI ... ... ... 29.97 27.08 23 27.17 -6.1Keysight KEYS ... ... 39 55.21 35.62 1734 51.21 +23.1KilroyR KRC 1.70 2.4 15 77.70 62.91 751 71.85 -3.8KimbRoy n KRP 1.68f 9.3 ... 20.24 15.06 15 18.00 +10.8KimbClk KMB 4.00f 4.0 20 134.30 97.10 2485 101.07 -16.2Kimco KIM 1.12 7.8 15 21.24 13.16 4482 14.43 -20.5Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 14 24.06 -4.5Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 9 21.78 -13.0Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 8 22.30 -11.2Kimco pfL KIMpL ... ... ... 25.99 20.52 45 20.75 -16.1KindMorg KMI .80f 5.0 22 21.25 14.69 14106 16.16 -10.6KindM pfA KMIpA ... ... ... 45.94 29.98 92 31.42 -17.2KindredHlt KND .48 5.3 ...dd 11.90 5.50 484 9.00 -7.2Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8Kinross g KGC ... ... 30 4.91 3.48 8408 3.94 -8.8KirbyCp KEX ... ... 36 89.25 59.25 460 86.05 +28.8sKirklLak n KL .02e ... ... 17.94 11.52 1032 17.89 +16.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.8 5 21.57 13.87 906 14.46 -26.2KlondexM g KLDX ... ... ... 3.89 1.29 1651 2.43 -6.9KnSwftT rs KNX .24 .6 25 51.94 30.48 2567 39.35 -10.0Knoll Inc KNL .60 3.0 14 24.20 16.57 308 19.99 -13.2KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 38 20.15 -2.9Knowles KN ... ... 11 19.13 10.95 2554 12.84 -12.4Kohls KSS 2.44f 3.9 12 69.48 35.16 2782 63.03 +16.2Koppers KOP 1.00 2.3 12 51.80 33.90 130 44.05 -13.5KoreaElc KEP ... ... ... 20.38 14.12 249 17.43 -1.6KoreaFd KF 4.50e ... ...q 44.64 38.03 16 41.81 +1.3KornFer KFY .40 .7 23 55.45 31.19 310 53.83 +30.1KosmosEn KOS ... ... ...dd 8.62 5.15 1450 7.08 +3.4KrNwChin s KFYP ... ... ...q 44.18 30.07 32.85 -1.8KrS ChIn n KWEB ... ... ... 68.39 53.99 533 58.99 +.6KranChinA KBA 9.93e ... ...q 39.22 27.31 226 33.04 -4.1KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 36.93 +5.2KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.44 -.6KrnChEnv n KGRN ... ... ... 27.96 23.37 11 24.47 -3.3KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.70 +.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 39 25.22 -1.2KratonCp KRA ... ... 15 53.99 30.70 297 46.22 -4.0Kroger s KR .50 2.0 13 31.45 19.69 10819 24.55 -10.6KronosWw KRO .68f 3.0 8 29.49 16.58 383 22.76 -11.7Kyocera KYO ... ... ... 71.92 53.79 19 61.10 -6.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 37

L -tL Brands LB 2.40 7.0 10 63.10 34.02 4406 34.35 -43.0L-3 Tch LLL 3.20f 1.7 18 218.71 159.43 1110 184.26 -6.9LCI Inds LCII 2.20 2.2 18 132.73 86.25 265 98.25 -24.4LG Display LPL ... ... ... 17.05 10.65 753 10.85 -21.1LGL Grp LGL ... ... 19 6.70 4.25 4 5.29 -5.8LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 40 12.67 -9.2LSB Inds LXU ... ... ...dd 11.71 5.36 190 5.54 -36.8LSC Com LKSD 1.04f 6.2 ... 23.37 11.79 314 16.68 +10.1LTC Prp LTC 2.28f 6.2 16 52.85 34.46 237 36.58 -16.0LaQuinta LQ ... ... 64 21.06 13.11 2325 19.25 +4.3LaZBoy LZB .48 1.7 19 34.25 23.15 177 29.05 -6.9LabCp LH ... ... 20 181.72 136.61 566 170.94 +7.2LadderCap LADR 1.26 9.1 19 15.39 12.83 780 13.79 +1.2LadThalFn LTS .04 1.2 ...dd 3.67 2.11 67 3.33 +5.4LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 18 25.10 -.8LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 7 24.40 -2.1LambWst n LW .77 1.2 24 66.85 41.12 879 64.14 +13.6Lannett LCI ... ... 6 30.35 14.40 569 15.65 -32.5LaredoPet LPI ... ... 5 13.46 7.41 5646 10.92 +2.9LVSands LVS 3.00 4.0 21 79.84 56.33 3660 75.25 +8.3LaSalleH LHO 1.80 6.1 16 31.75 24.10 914 29.68 +5.7LaSalH pfI LHOpI 1.59 6.4 ... 25.93 23.87 7 24.70 -1.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.57 -4.5Latam Air LTM ... ... ... 17.39 10.53 692 14.64 +5.3LatAmDisc LDF .03e .3 ...q 13.25 9.80 14 11.35 -1.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 103 29.34 +.5LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 3 25.00 -3.0Latt RE n RORE ... ... ... 16.02 13.27 4 14.17 -8.6LattUSEqt ROUS .39e ... ...q 33.42 26.68 4 30.94 -1.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 2 31.62 +.2HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 15 18.20 +1.1Lazard LAZ 1.76f 3.3 14 60.00 40.50 1461 53.26 +1.4LazWldDiv LOR .69 6.1 ...q 12.63 10.72 7 11.29 -2.9LeafGrp LFGR ... ... ...dd 10.15 6.35 20 7.50 -24.2LearCorp LEA 2.80f 1.5 14 202.42 135.62 547 188.30 +6.6Lee Ent LEE ... ... 5 2.75 1.75 252 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 25 10.02 +.8LeggMason LM 1.36f 3.6 10 47.13 36.10 961 37.93 -9.6LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.04 -4.5LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 23.97 -5.1LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.64 -1.9LM EM LoV LVHE ... ... ... 31.44 25.79 28.37 +3.1LeggPlat LEG 1.44 3.5 19 53.96 39.57 1739 40.76 -14.6LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.31 +.7LeidosHld LDOS 1.28a 2.1 23 70.11 50.94 1430 62.04 -3.9LejuHldgs LEJU .20e ... ...dd 3.40 .96 459 1.18 -18.1LendingClb LC ... ... ...cc 6.56 2.57 4108 2.65 -35.8LennarA LEN .16 .3 14 72.17 49.52 2975 53.25 -15.8LennarB LEN/B .16 .4 11 58.65 41.40 242 42.27 -18.2Lennox LII 2.04 1.1 27 223.05 160.18 440 193.17 -7.2Leo Hld un LHC ... ... ... 10.20 9.40 2 9.90 -.7LeucNatl LUK .40 1.6 44 28.30 21.61 4227 24.28 -8.3LevelBr n LEVB ... ... ... 5.52 3.50 20 4.60 +5.7LexRltyTr LXP .71f 8.7 10 10.65 7.59 925 8.15 -15.5LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.01 -4.5Libbey LBY .47 7.5 ...dd 10.30 4.60 182 6.28 -16.5LbtyASE USA .72e 11.6 ...q 6.80 5.42 587 6.20 -1.6LbtyASG ASG .38e 6.6 ...q 6.49 4.59 139 5.79 +4.5LibOilSv n LBRT ... ... ... 23.30 16.00 416 20.04 -12.5LibtProp LPT 1.60 3.8 19 45.40 37.77 647 41.95 -2.5LifeStorg LSI 4.00 4.5 31 91.73 69.00 510 88.66 -.5LightInBox LITB ... ... ...dd 3.46 1.61 2 2.19 -4.8LilisEn n LLEX ... ... ...dd 5.69 2.96 268 4.54 -11.2LincNat LNC 1.32 1.9 10 86.68 63.10 3033 67.72 -11.9LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 157 87.75 -.5LineCp n LN ... ... ... 47.81 33.13 79 35.96 -12.3tLionsGat A LGF/A .09p ... ... 36.48 23.79 2106 22.59 -33.2tLionsGat B LGF/B ... ... ... 34.41 22.03 1188 20.80 -34.5LiqTech LIQT ... ... ...dd .84 .25 170 .42 -26.8LithiaMot LAD 1.16f 1.2 12 127.99 86.05 593 96.59 -15.0LiveNatn LYV ... ... ...cc 49.11 33.13 1241 40.11 -5.8LloydBkg LYG .47a 13.6 ... 4.21 3.26 2521 3.49 -6.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 45 363.00 266.01 2643 305.70 -4.8Loews L .25 .5 14 53.59 45.01 1383 51.09 +2.1tLomaNeg n LOMA ... ... ... 26.89 20.03 758 19.25 -16.4LaPac LPX .13p ... 15 31.19 22.07 1528 28.17 +7.3Lowes LOW 1.64 2.0 19 108.98 70.76 6419 83.96 -9.7Lubys LUB ... ... ...dd 3.43 2.35 59 2.61 -1.1tLumberLiq LL ... ... ...dd 41.33 19.67 1986 20.00 -36.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 204 40.85 -26.7tLydall LDL ... ... 14 60.00 42.51 336 41.50 -18.2LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2600 104.75 -5.0M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1244 179.59 +5.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 240 11.14 -9.9MBIA MBI ... ... ...dd 10.97 6.04 1214 8.26 +12.8MDC MDC 1.20 4.1 11 35.18 26.45 1246 29.25 -8.2MDU Res MDU .79 2.8 24 28.54 24.29 488 28.09 +4.5MFA Fncl MFA .80 10.7 9 8.90 6.72 1732 7.45 -5.9MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.58 -3.0MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 12 24.98 -1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 3 10.34 -10.2MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.08 -4.7MGF MGF .41 9.0 ...q 5.01 4.50 24 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 55 4.90 -6.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 47 4.49 -2.8MFS IHI CIF .25 9.2 ...q 3.03 2.63 34 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 233 3.87 -6.7MFS InvG CXH .50 5.3 ...q 10.33 9.27 6 9.44 -2.8MMT MMT .52 9.1 ...q 6.29 5.65 110 5.70 -6.1MFM MFM .38 5.9 ...q 7.41 6.41 97 6.53 -4.9MFV MFV .58 9.7 ...q 6.84 5.71 20 5.94 +.3MGIC Inv MTG ... ... 8 16.21 9.97 5070 10.41 -26.2MGMGrPr n MGP 1.68 ... ... 31.83 25.31 803 28.11 -3.6MGM Rsts MGM .48 1.5 9 38.41 29.53 8793 31.22 -6.5MI Homes MHO ... ... 14 37.41 24.08 158 30.19 -12.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 ...dd 39.38 30.88 1273 35.92 +1.3MRC Glbl MRC ... ... 20 20.77 14.01 711 19.13 +13.1MSA Safety MSA 1.40f 1.6 50 91.61 65.95 180 86.88 +12.1MSC Ind MSM 2.32 2.6 17 99.94 65.42 442 87.83 -9.1MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 1094 150.44 +18.9MSG Netw MSGN ... ... 9 26.30 16.25 592 20.50 +1.2MV OilTr MVO .76e 8.6 7 9.80 4.80 13 8.76 +4.3MVC Cap MVC .60 6.1 ...q 10.97 8.59 8 9.91 -6.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.59 -1.0MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 23 11.66 -6.2MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 1407 57.57 -12.3MackCali CLI .80 4.6 8 28.51 15.86 582 17.34 -18.8Macquarie MIC 5.76f 15.3 7 81.70 36.20 1999 37.66 -41.3Macys M 1.51 4.8 11 32.45 17.41 5410 31.34 +24.4MadCvCall MCN .72 9.8 ...q 8.15 7.09 98 7.31 -5.3MadSqGd n MSG ... ... 74 254.50 189.96 211 237.96 +12.9MadStSec MSP 1.04 8.8 ...q 12.33 10.72 2 11.84 +1.1MagellMid MMP 3.75f 5.6 20 75.82 54.82 1243 66.73 -5.9Magna g s MGA 1.32f 2.2 11 61.56 42.20 1376 59.83 +5.6MagnaChip MX ... ... 7 13.40 8.40 347 10.55 +6.0Maiden prA MHpA 2.06 10.7 ... 25.81 18.80 3 19.20 -22.3Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 11 17.44 -28.6MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 5 16.08 -23.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 6 20.05 -12.8MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 5 21.25 -13.0MainStCap MAIN 2.28f 6.1 13 41.79 34.37 158 37.62 -5.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 36 18.89 -4.7Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.16 -3.9Mallinckdt MNK ... ... ... 49.12 12.75 2682 13.00 -42.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 4 13.65 +1.6ManchUtd MANU .36 1.9 1 22.15 15.86 22 19.20 -3.0Manitowc rs MTW ... ... ... 44.03 21.24 447 24.53 -37.6ManngNap MN .32 10.5 13 5.38 2.95 85 3.05 -15.3ManpwrGp MAN 1.86 1.9 11 136.93 94.19 1151 96.31 -23.6Manulife g MFC .44 ... ... 22.16 16.62 2982 18.18 -12.8MarathnO MRO .20 1.1 ...dd 19.52 10.55 11188 18.30 +8.1MarathPt s MPC 1.84 2.4 11 83.27 49.30 13317 75.84 +14.9MarcusMill MMI ... ... 22 36.70 23.40 238 34.46 +5.7Marcus MCS .50 1.6 24 34.60 23.55 89 30.50 +11.5MarinSft rs MRIN ... ... ... 15.45 6.25 27 7.90 -27.9MarineP MPX .40f 2.6 27 17.12 12.00 21 15.30 +20.1MarineMx HZO ... ... 22 24.30 13.80 429 23.05 +22.0Markel MKL ... ... 44 1194.98 936.95 23 1133.03 -.5MarriotVac VAC 1.60 1.3 20 154.14 107.58 1479 122.99 -9.0MarshM MMC 1.50 1.9 22 86.54 72.96 1882 79.82 -1.9MartMM MLM 1.76 .9 29 241.33 189.27 746 196.89 -10.9Masco MAS .42 1.1 23 46.45 35.79 5267 37.73 -14.1Masonite g DOOR ... ... 12 83.15 50.40 133 60.40 -18.5Mastec MTZ ... ... 11 55.53 38.40 1398 46.10 -5.8MastechD MHH ... ... 17 15.93 6.13 8 14.59 +45.0sMasterCrd MA 1.00 .5 43 183.73 115.55 9925 185.82 +22.8MatadorRs MTDR ... ... 35 34.23 20.13 1288 32.59 +4.7Materion MTRN .40 .8 33 55.90 33.15 110 51.60 +6.2MatinasB n MTNB ... ... ... 3.08 .43 706 .69 -40.3Matson MATX .80 2.6 6 40.32 21.63 392 30.94 +3.7MauiLand MLP ... ... 19 27.80 9.95 44 11.05 -36.1MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 107 43.68 -32.1Maximus MMS .18 .3 20 72.71 58.58 234 67.20 -6.1MaxLinear MXL ... ... 16 32.47 20.38 338 23.48 -11.1McClatch rs MNI ... ... ...dd 11.55 5.75 21 9.33 +4.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 103.38 +2.9McCorm MKC 2.08f 2.0 15 111.46 90.25 1272 101.62 -.3McDrmInt MDR ... ... 12 9.07 5.38 52373 6.57 -.2McDnlds MCD 4.04 2.5 24 178.70 143.40 4245 160.68 -6.6McKesson MCK 1.36 .9 13 178.86 134.25 1467 154.63 -.8McEwenM MUX .01 .5 ...dd 3.06 1.82 3103 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 2 1.05 Mechel rs MTL ... ... ... 5.80 3.30 49 3.67 -30.2Medequit n MRT .84 8.3 ... 13.06 9.67 95 10.16 -9.4MedProp MPW 1.00f 7.8 14 14.19 11.82 1985 12.90 -6.4Medifast MED 1.92 1.9 43 103.87 40.00 161 99.33 +42.3MedleyCap MCC .64 15.0 7 7.67 3.94 109 4.28 -18.0MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 25.11 -.5MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.57 -.9Medley n MDLX .22p ... ... 25.09 23.76 2 24.89 +.4Medley24 n MDLQ ... ... ... 25.66 24.51 25.09 -.5MedleyMgt MDLY .80 14.2 17 7.15 5.45 5 5.65 -13.1Mednax MD ... ... 12 63.04 40.56 1157 46.28 -13.4Medtrnic MDT 1.84 2.3 32 89.72 76.41 3838 79.92 -1.0Merck MRK 1.92 3.4 21 66.41 52.83 9812 57.30 +1.8MercGn MCY 2.50 5.6 40 61.51 41.41 446 44.86 -16.1Meredith MDP 2.18f 4.2 12 72.25 50.63 423 52.15 -21.0Meritage MTH ... ... 12 55.50 38.20 379 44.90 -12.3Meritor MTOR ... ... 7 29.54 14.97 1491 19.35 -17.5MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 19 25.73 -1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0 ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 24 15.68 +6.6MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 21 19.64 -3.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.45 -.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.40 -16.5Mesab MSB 1.49e ... ... 30.92 12.70 46 22.40 -10.9Methode MEI .44 1.1 34 48.44 36.05 431 40.00 -.2MetLife MET 1.68f 3.7 10 55.91 43.01 8362 45.05 -10.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 19 24.97 +.5MetroBkH n MCB ... ... ... 51.30 36.35 55 49.25 +17.0MettlerT MTD ... ... 39 697.26 540.78 176 560.83 -9.5MexcoEn MXC ... ... ...dd 7.18 3.00 28 4.23 +7.6MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.75 +4.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.24 15.26 28 15.97 +1.4MKors KORS ... ... 20 70.00 32.38 2312 65.47 +4.0MicrFoc n MFGP ... ... ... 36.21 12.67 512 17.12 -49.0MicrSol n MICR ... ... ... 4.29 3.19 2 3.70 +5.7MidAApt MAA 3.48 3.8 17 110.95 85.16 891 92.02 -8.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.38 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 53 14.30 +7.9MidstPet MPO ... ... ... 19.04 10.87 97 14.36 -13.4Milacron n MCRN ... ... ... 22.62 15.09 747 17.89 -6.5MilestnSci MLSS ... ... ... 1.80 .70 69 .76 -35.6MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 40 11.82 -5.2MillerInds MLR .72 2.9 15 29.00 23.65 12 25.15 -2.5MinTech MTX .20 .3 16 77.15 62.55 115 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.13 -2.1Mistras MG ... ... 37 23.83 17.00 48 19.76 -15.8MitsuUFJ MUFG ... ... ... 8.11 5.95 755 6.51 -10.5MiX Tele MIXT .22e ... ... 17.18 5.59 51 17.06 +33.7MizuhoFn MFG ... ... ... 4.00 3.37 175 3.60 -1.1MobileTele MBT .53e 5.2 ... 12.80 7.77 3017 10.11 -.8Model N MODN ... ... ...dd 18.90 11.35 98 17.25 +9.5Modine MOD ... ... 13 25.75 12.13 327 17.10 -15.3Moelis&Co MC 1.88f 3.5 44 57.30 34.60 364 53.25 +9.8Mohawk MHK ... ... 16 286.85 207.79 947 212.31 -23.0MolinaHlth MOH ... ... ...dd 93.98 56.68 1964 82.88 +8.1tMolsCoor A TAP/A 1.64 2.6 6 96.00 72.50 2 64.04 -23.8tMolsCoorB TAP 1.64 2.7 10 97.50 70.05 12431 60.64 -26.1MonRE MNR .68 4.3 25 18.45 13.87 408 15.80 -11.2MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 22.82 4 24.23 -3.2Monsanto MON 2.16 1.7 22 126.80 114.19 3100 125.20 +7.2Moodys MCO 1.76 1.1 35 171.68 112.55 787 162.71 +10.2Moog A MOG/A .25p ... 21 93.93 65.41 171 81.95 -5.6Moog B MOG/B .25p ... 21 91.71 67.36 81.51 -8.1MorgStan MS 1.00 1.9 13 59.38 40.43 8929 51.70 -1.4MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 18 28.23 -2.5MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 26 27.64 -2.8MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 50 26.77 -3.9MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 7 26.06 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.55 35 25.74 -5.0MS Asia APF .14e .8 ...q 19.99 15.73 9 17.84 -3.0MS China CAF 13.33e ... ...q 27.79 19.76 42 24.50 +4.8MS CushHi MLPY 1.28e 20.2 ...q 8.00 6.10 3 6.33 -10.4tMS EMD MSD .57e 6.2 ...q 10.27 9.24 45 9.19 -7.9tMSEMDDbt EDD .80m 10.8 ...q 8.37 7.40 475 7.42 -3.6MSEmMkt MSF .05e .3 ...q 19.86 15.59 20 17.51 -2.1MS icb ICB .54a 2.9 ...q 19.79 17.93 5 18.60 +1.4MS India IIF .04e ... ...q 35.14 28.02 34 30.94 -6.7MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 7 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 38.95 1 46.80 +8.8MkVRupee INR .20p .5 ...q 45.42 39.60 0 40.75 -6.7MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 49.75 +2.7MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 60 22.40 -1.1MosaicAc n MOSC ... ... ... 9.90 9.49 9.68 -.2Mosaic MOS .10m .4 37 29.20 19.23 4199 27.14 +5.8MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 924 107.63 +19.1Movado MOV .80f 2.1 ...cc 42.25 20.50 127 38.50 +19.6Mueller MLI .40 1.4 19 37.57 25.26 205 27.73 -21.7MuellerWat MWA .20 2.0 22 12.99 9.62 854 9.80 -21.8Mulesft n MULE ... ... ... 44.75 19.40 44.57 +91.6MurphO MUR 1.00 3.4 ...dd 35.16 22.21 2364 29.82 -4.0tMurphUSA MUSA ... ... 12 89.69 61.57 1206 64.95 -19.2MyersInd MYE .54 2.3 46 24.60 15.40 44 23.05 +18.2Myomo n MYO ... ... ... 23.20 2.07 412 3.98 +6.1Myovant n MYOV ... ... ...dd 24.14 9.92 47 20.54 +62.5N -NCI BldSy NCS ... ... 21 21.20 13.05 300 17.65 -8.5tNCR Corp NCR ... ... 25 43.38 29.20 5455 27.89 -17.9NGL EnPt NGL 1.56 13.1 ...dd 17.65 8.58 611 11.90 -15.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.94 -1.9NL Inds NL ... ... 6 16.05 6.00 26 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 31.82 14.53 5846 30.48 +7.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 157 17.40 -7.7NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 526 17.75 -6.1NTN Buzz rs NTN ... ... ...dd 8.70 3.01 3 4.73 +12.4NVR NVR ... ... 22 3700.00 2152.99 18 3093.22 -11.8snVent El n NVT ... ... ... 23.37 21.00 10670 22.76 +.2Nabors NBR .24 3.2 ...dd 10.75 5.32 13440 7.56 +10.7NACCO NC 1.09f 3.1 4 92.60 23.80 17 35.40 -6.0NamTai NTP .28 2.3 49 13.90 7.60 13 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .65 85 .73 -17.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 30 37.08 30.10 160 35.36 +9.0NatFuGas NFG 1.66 3.2 16 59.92 48.31 447 51.70 -5.8NatGrid NGG 2.89e 5.0 ... 70.76 51.44 288 57.71 -1.9NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 166 68.53 -9.1NHltcre NHC 1.92f 3.1 19 74.80 57.00 16 61.81 +1.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 3170 38.42 +6.7NatPresto NPK 1.00a 1.0 13 121.40 88.80 27 95.25 -4.2NatRetPrp NNN 1.90 4.9 18 43.90 36.25 887 38.48 -10.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 31 23.77 -7.0NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 72 22.70 -9.5NatlStor n NSA 1.12 4.2 92 28.55 21.17 220 26.72 -2.0NtStorAf pfA NSApA ... ... ... 26.30 23.58 4 23.60 -9.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 234 18.22 -1.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 46.18 +3.6NatGsSvcs NGS ... ... 70 29.55 22.40 72 23.75 -9.4NatrlGroc NGVC ... ... 27 10.59 4.79 72 7.19 -19.5NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 42 32.60 +25.4Natuzzi NTZ ... ... ... 3.16 1.41 1 1.65 +3.1Nautilus NLS ... ... 17 19.80 11.30 311 14.95 +12.0NavideaBio NAVB ... ... ...dd .68 .26 600 .27 -24.8sNavigCons NCI ... ... 19 21.83 14.62 209 21.39 +10.2NavigatrH NVGS ... ... ... 13.25 7.00 115 11.15 +13.2NaviosAcq NNA .08 10.5 ...dd 1.70 .67 281 .77 -31.1Navios pfG NMpG 2.19 18.6 ... 19.99 10.18 3 11.80 -27.2Navios NM ... ... ...dd 1.90 .68 865 .82 -31.5NavMH pfH NMpH 2.16 18.7 ... 18.89 10.36 4 11.56 -29.1NavMMid NAP 2.00f 44.5 ... 11.27 3.26 183 4.49 -52.8NaviosMar NMM 1.69f 94.9 6 2.62 1.45 318 1.78 -24.6Navistar NAV ... ... ...cc 47.73 24.75 640 34.95 -18.5Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64 2.1 17 95.40 72.35 101 78.75 -13.1Nelnet NNI .64f 1.2 12 59.68 38.72 49 53.75 -1.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1313 5.67 -13.8Netshoes n NETS ... ... ... 26.96 4.59 91 4.79 -39.4Netw1Tch NTIP .10 3.8 88 4.95 2.25 22 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 9 12.65 -7.0NeuB HYld NHS .96 8.7 ...q 12.35 10.84 36 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 37 13.63 -7.8NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.63 -4.4NBRESec NRO .36 7.5 ...q 5.70 4.29 93 4.79 -13.4NevGCas UWN ... ... 26 2.86 1.87 170 2.35 -12.0NevroCorp NVRO ... ... ...dd 93.98 65.00 253 90.91 +31.7Nevsun g NSU .04 1.5 ...dd 2.85 1.96 606 2.67 +9.4NewAmHi HYB .78a 8.9 ...q 10.20 8.48 87 8.75 -6.9NewConcEn GBR ... ... 26 2.45 1.16 34 1.32 -15.3tNE Realty NEN 1.00 1.5 2 75.25 66.95 2 66.81 -8.9NwGold g NGD ... ... ...dd 4.25 2.22 7776 2.47 -24.9NewHome NWHM ... ... 9 13.55 9.75 57 10.02 -20.0NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 17 12.00 -4.2NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 536 41.70 +3.7NewMedia NEWM 1.48 8.9 24 17.95 11.87 291 16.60 -1.1NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 124 13.45 -.7NewOriEd EDU .40e ... 46 108.40 65.38 859 91.51 -2.6NewRelic NEWR ... ... ...dd 79.08 39.11 589 71.47 +23.7NewResid NRZ 2.00 11.3 6 18.43 15.04 3162 17.67 -1.2NewSenInv SNR 1.04 12.2 16 10.57 6.77 532 8.54 +13.0NY&Co NWY ... ... ...dd 4.31 1.28 185 3.83 +33.9NY CmtyB NYCB .68 5.7 14 14.53 11.67 5005 11.94 -8.3NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 21 26.84 -6.2NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 27 48.91 -3.6NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3247 23.00 +24.3NewellRub NWL .92f 3.4 11 55.08 23.85 6995 26.85 -13.1NewdExp NFX ... ... 14 35.99 22.72 9111 27.89 -11.5tNewMarket NEU 7.00 1.9 19 478.84 367.85 65 363.22 -8.6NewmtM NEM .56 1.4 29 42.04 31.42 5856 39.19 +4.5NewpkRes NR ... ... ...dd 10.75 6.58 1221 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 804 2.15 -16.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 113 24.28 -4.0NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 65 27.05 -3.2NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 286 41.83 -3.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.63 -1.4NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 7 24.14 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 24 24.94 -2.5NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.75 0 73.05 +5.0NextEraEn NEE 4.44f 2.7 25 165.15 133.42 2673 163.45 +4.6NxtEra pfR NEEpR ... ... ... 58.46 52.40 495 57.80 +2.8NiSource s NI .78 3.1 32 27.76 22.44 7217 25.38 -1.1NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4tNielsen plc NLSN 1.40f 4.6 17 43.61 30.64 6736 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 5464 68.26 +9.1NoahHldgs NOAH ... ... 30 55.50 25.52 165 52.62 +13.7NobilisH n HLTH ... ... ... 2.10 1.25 99 1.55 +14.8NobleCorp NE .08 1.8 ...dd 5.80 3.14 6895 4.43 -2.0NobleEngy NBL .44 1.3 33 34.53 22.99 3767 33.07 +13.5NobleMid n NBLX 1.91e ... 11 57.98 41.90 224 44.01 -12.0NokiaCp NOK .19e 3.3 ... 6.65 4.51 20609 5.78 +24.0NomadF n NOMD ... ... ... 17.32 11.64 1019 16.40 -3.0Nomura NMR ... ... ... 6.83 5.28 203 5.57 -4.3Norbord n OSB 1.29 3.2 ... 42.97 27.83 145 40.94 +21.1NordicAOff NAO .18 15.7 ... 1.60 .95 90 1.15 -4.1NordicAm NAT .41e 21.3 ...dd 7.48 1.82 1105 1.92 -22.0Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1195 50.20 +6.0NorkSo NSC 2.88 2.0 21 157.15 111.21 1567 142.40 -1.7NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 26 8.62 +23.9NoWestCp NWE 2.20 4.0 16 64.47 50.01 453 54.79 -8.2NDynMn g NAK ... ... ... 2.42 .81 716 .86 -51.6NthnO&G NOG ... ... 21 2.97 .63 929 1.65 -19.5NorthropG NOC 4.40f 1.4 32 360.88 243.39 2163 307.16 +.1NStREur n NRE .60 4.1 ... 14.70 10.08 601 14.56 +8.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 104 61.80 +3.6NorwCruis NCLH ... ... 17 61.48 49.52 3084 52.03 -2.3NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.10 -19.5sNovaGld g NG ... ... ...dd 4.94 3.35 2236 4.92 +25.2Novartis NVS 2.75e 3.6 15 94.19 75.73 1610 75.79 -9.7NovoNord NVO .96e 2.0 ... 58.37 39.72 2306 49.01 -8.7NOW Inc DNOW ... ... ...dd 18.37 9.12 4984 13.84 +25.5 NuSkin NUS 1.47 2.0 35 76.24 53.50 623 73.44 +7.6Nucor NUE 1.52f 2.5 15 70.48 51.67 2185 60.99 -4.1tNush EnhYl NUAG ... ... ... 24.87 23.50 4 23.49 -3.8tNush 1-5yr NUSA ... ... ... 25.18 24.36 0 24.34 -1.7NushLCGr NULG ... ... ... 34.04 27.74 3 32.51 +4.2NushLCVal NULV ... ... ... 30.70 25.49 28.10 -1.7NushMCGr NUMG ... ... ... 31.52 26.19 4 29.80 +1.5NushMCVal NUMV ... ... ... 29.85 24.80 1 27.74 -1.6NushSmCap NUSC ... ... ... 29.93 25.08 7 28.70 +.9NushShTrm NURE ... ... ... 27.05 23.57 0 25.48 -3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.18 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.4 20 47.99 19.22 971 21.00 -29.9NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 21 22.20 -10.7Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 7 21.24 -6.2Nustar pfC NSpC ... ... ... 26.43 22.31 28 22.90 -11.8NustarGP NSH 1.32m 11.7 ... 26.90 10.40 306 11.25 -28.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 18 25.18 +.7Nutrien n NTR .40p ... ... 54.35 40.41 703 46.02 -11.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 5 13.29 -7.3NuvCr22 n JCO ... ... ... 10.10 9.26 44 9.54 +.5Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 178 12.47 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 24.07 -4.2Nuv 11-21 n JHB ... ... ... 10.15 9.48 131 9.60 -3.6NuvCA V2 n NCB ... ... ... 18.40 15.30 5 15.35 -9.7NvHiInDc19 JHD ... ... ... 10.36 9.72 32 9.86 -1.6Nuv RE In JRS ... ... ... 11.90 9.39 70 9.73 -13.6NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.73 -1.6NuvAllCEn JMLP 1.37 18.3 ...q 10.22 6.79 9 7.48 -12.6tNuvAZ NAZ .80 6.2 ...q 15.43 12.80 40 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 47 20.44 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 11 21.88 -5.1NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 104 13.39 -12.9NCADvA NAC .91 6.9 ...q 15.58 13.18 217 13.30 -7.1NCalMunV NCA .47 5.0 ...q 10.70 9.16 39 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.71 -8.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 31 11.77 -1.3NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 32 14.56 -.3NvCredStr JQC .62 7.6 ...q 8.87 7.90 294 8.10 -1.5NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 34 12.15 -1.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 347 13.11 -6.8NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 69 18.61 -1.2NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 176 10.27 -9.8NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 57 13.36 -5.9NuvFloat JFR .72 6.6 ...q 12.04 10.66 147 10.93 -2.5NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 134 10.82 -5.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 11 11.41 -9.2NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 47 16.16 -4.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 43 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.25 9.67 38 9.87 -.4NuvEnhMu NVG ... ... ... 15.83 14.06 328 14.81 -4.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 164 12.00 -7.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 373 12.86 -6.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 81 12.50 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 19 12.46 -3.2NMDPI NMY .67a 5.5 ...q 13.27 11.88 36 12.07 -4.1NvMAP NMT .71a 5.5 ...q 15.00 12.64 15 12.76 -10.6NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.59 -5.1NuvMNMu NMS .80 5.8 ...q 17.00 13.49 6 13.71 -6.8NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 15 23.42 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.60 -4.8NuvMultM JMM .48 6.7 ...q 7.77 6.60 22 7.14 -6.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 11 11.25 -2.7NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 206 9.52 -6.0Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 46 15.67 -9.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 37 13.03 -4.9NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 56 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 47 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 5 12.73 -6.6NNCPI NNC .59a 4.8 ...q 13.67 12.08 11 12.17 -5.7NOHQI NUO .80 5.9 ...q 15.46 13.48 45 13.66 -6.7NvPA NQP .81a 6.5 ...q 13.78 12.34 18 12.46 -5.2NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 32 24.01 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 172 9.97 -3.6NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 371 9.48 -7.1NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 81 16.43 -7.7NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 202 14.05 -1.4NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 41 18.25 +5.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.74 -2.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 37 13.99 -4.3NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.50 -3.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.52 -4.4NuvSnIn NSL .42 6.3 ...q 7.00 6.28 97 6.63 +1.8NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 32 16.94 +1.9Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 18 16.69 -5.1NvTxATR JTA 1.04 7.9 ...q 14.69 12.47 42 13.08 -6.2NTXQI NTX .65 5.0 ...q 14.94 12.42 12 13.00 -9.3NVAPI NPV .65a 5.4 ...q 13.46 12.08 13 12.19 -4.9NuverEnv n NES ... ... ... 26.50 9.25 2 17.76 -2.3O -OCI Ptrs OCIP .70e 7.3 60 9.70 6.76 3 9.60 +19.3sOFG Bncp OFG .24 1.7 11 13.95 7.80 441 14.10 +50.0OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.49 -2.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 2 23.35 +5.8OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 0 23.48 +4.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1690 33.10 +.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 445 72.63 -.9OaktreeC OAK 3.59e 9.0 11 48.50 38.80 241 39.75 -5.6OasisMid n OMP ... ... ... 19.65 15.57 51 17.79 +2.0OasisPet OAS ... ... ...dd 12.51 6.69 11566 11.14 +32.5Obsidian g OBE ... ... ... 1.64 .82 910 1.15 -7.3OcciPet OXY 3.08 4.0 ...cc 78.11 57.84 3739 76.83 +4.3Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1748 21.16 +.1Och-Ziff OZM .87e 41.2 23 3.95 1.91 2663 2.11 -15.6sOcwenFn OCN ... ... ...dd 4.47 2.41 4922 4.34 +38.7Oi SA C OIBR/C ... ... ... 9.71 4.76 902 5.37 -4.6OilStates OIS ... ... ...dd 38.95 20.23 1048 36.40 +28.6Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.84 -6.4OldRepub ORI .78f 3.9 17 22.34 17.92 1345 20.02 -6.4Olin OLN .80 2.6 9 38.84 27.79 4039 30.80 -13.4Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.9 10 34.84 24.90 1307 26.60 -3.4Omnicom OMC 2.40 3.3 15 85.44 65.32 1343 73.52 +.9Omnova OMN ... ... ...dd 11.90 8.10 174 11.10 +11.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 183 5.31 -7.5OncoCyte n OCX ... ... ... 7.85 1.10 36 2.35 -49.5OneLibrty OLP 1.80 7.4 13 27.70 21.02 55 24.27 -6.4OneSmart n ONE ... ... ... 11.86 8.56 210 10.95 +.4OneMain OMF ... ... 15 36.32 22.10 1153 32.02 +23.2sONEOK OKE 3.18f 5.1 46 61.36 47.14 3891 62.57 +17.1Ooma n OOMA ... ... ...dd 12.75 7.30 35 10.70 -10.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 71 50.01 -2.7Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 9 58.64 -3.4OppSmCap RWJ .59e .8 ...q 73.30 60.34 29 69.53 -.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 74 36.14 -1.2OpR1000V n OVLU ... ... ... 27.53 25.07 1 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 1 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 25.56 -2.1OpIntRev n REFA ... ... ... 30.89 25.65 1 28.13 +1.0OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.70 -.7Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.00 -3.4OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.27 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 3 66.22 -4.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.84 +.1OppenHldg OPY .44 1.6 ...dd 29.05 15.10 43 27.05 +.9Oracle ORCL .76 1.7 56 53.48 43.60 10042 45.51 -3.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 212 18.06 +3.8OrbitATK OA 1.28 1.0 23 134.59 93.50 711 133.57 +1.6OrchidIsl ORC 1.08e 15.2 37 10.64 6.77 743 7.12 -23.3OrchidsPP TIS 1.40 23.3 9 18.94 5.85 98 6.01 -53.0OrientPap ONP ... ... 3 2.45 .75 8 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 297 26.75 +4.5OrionGpHl ORN ... ... ...dd 8.61 5.17 35 6.20 -20.8Orix IX ... ... ... 100.03 75.78 23 89.91 +6.1OrmatTc ORA .47 .8 34 70.68 53.45 179 58.15 -9.1OshRusS n OUSM ... ... ... 27.78 24.76 17 25.95 -4.0OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.93 -2.6OshkoshCp OSK .96 1.4 16 100.26 61.74 872 70.79 -22.1OsiskoGl n OR .20 ... ... 14.39 9.31 555 9.81 -15.1OutfrontM OUT 1.44 7.5 11 25.30 17.75 1410 19.10 -17.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1003 3.69 +34.7OwensMin OMI 1.04f 6.2 10 32.81 14.26 738 16.68 -11.7OwensCorn OC .84 1.3 20 96.52 59.96 2194 65.37 -28.9OwensIll OI ... ... 15 25.90 19.45 1341 19.62 -11.5OwensRM ORM .80f 5.1 11 18.72 13.71 13 15.61 -2.5OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 75.62 +.6P-QsPBF Engy PBF 1.20 3.1 12 39.24 18.48 2500 38.76 +9.3PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 66 19.95 -4.8PCM Fund PCM .96 8.2 ...q 12.13 10.15 32 11.73 +1.4PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3941 45.87 +2.3PGT Inc PGTI ... ... 24 19.60 11.15 914 18.40 +9.2PHH Corp PHH ... ... ...dd 15.00 8.01 85 10.67 +3.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 3 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 105 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 22 66.13 -4.5PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 3 57.09 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 12 99.57 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 79 102.59 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 331 99.80 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 100.16 26 100.39 -5.0PimShMat MINT .82e .8 ...q 101.87 101.39 510 101.43 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.58 -2.0tPimSTMun SMMU .47e .9 ...q 50.80 49.59 8 49.51 -.7Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 3 109.73 -9.6PJT Part n PJT .20 .4 ...dd 55.99 35.47 511 53.00 +16.2PLDT Inc PHI 1.60e 6.0 ... 38.54 25.89 60 26.84 -10.8PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 32 27.14 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 4 25.12 -.9PNC PNC 3.00 2.1 13 163.59 115.66 1980 143.61 -.5PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1248 38.95 -3.7POSCO PKX ... ... ... 93.12 58.50 220 86.33 +10.5PPDAI n PPDF ... ... ...dd 13.68 6.53 75 6.55 -7.9PPG s PPG 1.80 1.7 18 122.07 100.45 1888 105.71 -9.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 7 25.12 -1.8PPL Corp PPL 1.64f 5.7 12 40.20 27.08 5403 28.69 -7.3PQ GrpH n PQG ... ... 29 17.65 12.88 69 14.26 -13.3PS BusPk PSB 3.40 2.9 29 137.60 107.91 98 116.12 -7.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 3 24.74 -2.0PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.40 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 4 22.50 -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$Page6 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 38

PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 6 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 22.61 -10.4PVH Corp PVH .15 .1 20 163.78 96.85 1476 152.26 +11.0PcrTrnd750 PTLC ... ... ...q 30.73 25.06 155 28.26 -1.3PcrTrnd450 PTMC ... ... ...q 32.86 27.37 46 30.75 -1.2PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 145 31.38 +3.7PacrCash n GCOW ... ... ... 34.59 29.33 27 30.53 -3.0PacrTrendp PTEU ... ... ... 33.39 27.67 33 29.65 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 14 25.16 -.3Pac Cash n CALF ... ... ... 27.62 22.60 11 26.35 +1.0PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 307 2.15 +10.8PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 14 24.82 -12.0PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 2 22.29 -13.7PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 5 20.81 -13.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.37 -13.3PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.68 -19.9PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.31 -16.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 1 19.26 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 1066 112.09 -7.0Pagsegur n PAGS ... ... ... 39.97 30.69 2756 33.06 +4.3PalatinTch PTN ... ... ...dd 1.59 .34 1454 1.16 +35.0sPaloAltNet PANW ... ... ...dd 197.20 112.30 1333 196.69 +35.7PampaEng PAM ... ... ... 72.98 50.88 445 55.25 -17.9Pandora P ... ... ...dd 10.79 4.09 5828 5.63 +16.8PanhO&G PHX .16 .8 99 25.30 17.65 16 19.75 -3.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 77 14.51 +55.2ParaGold n PZG ... ... 4 1.80 1.16 28 1.55 +19.2ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1117 14.38 -9.3Paretem rs TEUM ... ... ...dd 3.59 .50 1892 2.94 +42.0ParkEl PKE .40 2.3 40 20.46 13.88 53 17.34 +1.7ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1931 28.58 -.6ParkNatl PRK 3.84f 3.5 18 116.75 92.42 38 110.82 +6.6ParkDrl PKD ... ... ...dd 1.65 .49 736 .61 -38.8ParkerHan PH 3.04f 1.8 21 212.80 151.17 1683 167.82 -15.9ParsleyEn PE ... ... 50 32.90 21.12 5673 30.14 +2.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.55 -1.1PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 5 27.66 -3.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.44 -3.2PartyCity n PRTY ... ... 15 17.00 9.50 425 15.75 +12.9PaycomSft PAYC ... ... 98 118.45 62.17 2209 104.38 +29.9PeabodyE n BTU .12p ... ... 41.98 22.58 1140 37.10 -5.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 11.50 7.62 391 11.30 +15.1Pebblebrk PEB 1.52 4.4 20 39.74 29.53 702 34.85 -6.2Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.75 -2.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 12 24.75 -3.9Pedevco rs PED ... ... ... 1.48 .26 66 .32 -.3Pembina g PBA 1.50 ... 24 36.99 29.28 760 31.84 -12.0PengthE g PGH .04 ... ...dd 1.23 .54 1210 .84 +5.5Penney JCP ... ... 8 5.73 2.35 10240 3.04 -3.8tPennaRE PEI .84 8.7 13 13.02 8.88 2434 9.66 -18.8PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 16 22.00 -12.6PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 12 21.08 -18.6PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 4 20.30 -19.2PennyMFn PFSI ... ... 7 25.20 15.65 200 21.00 -6.0PennyMac PMT 1.88 10.7 18 18.46 14.87 390 17.52 +9.0Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.66 +1.7PennyM pfB PMTpB ... ... ... 25.45 23.68 3 25.10 -.3Penske PAG 1.36f 2.9 11 54.83 38.33 433 46.47 -2.9Pentair PNR 1.38 3.0 14 74.84 43.76 4794 45.42 -35.7sPenumbra n PEN ... ... ...dd 127.95 77.75 185 128.50 +36.6PerfFood n PFGC ... ... 22 35.25 25.35 1085 32.40 -2.1PerkElm PKI .28 .4 28 84.49 61.27 1084 72.17 -1.3PermRck n PRT ... ... ... 3314 15.50 Prmian PBT .56e 5.7 27 10.30 7.80 141 9.80 +10.5Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1097 76.32 -12.4PetChina PTR .70e 1.0 ... 82.33 60.69 172 72.17 +3.2PetroArg PZE .07e ... ... 14.80 10.35 56 11.22 -17.4PetrbrsA PBR/A ... ... ... 13.92 6.96 4768 12.76 +29.8Petrobras PBR ... ... ... 14.93 7.61 11607 13.82 +34.3PtroqstE rs PQ ... ... ...dd 2.55 .47 123 .57 -70.0Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.54 +108.3Pzer PFE 1.36 3.9 14 39.43 31.67 26605 34.89 -3.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.79 4.89 181 5.49 -6.2PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 80.48 6112 80.10 -24.2sPhilipsNV PHG .88e 2.1 ... 42.87 34.99 939 42.86 +13.4sPhillips66 PSX 2.86f 2.5 26 113.32 75.85 3400 114.52 +13.2Phill66LP PSXP 2.71f 5.4 18 56.48 44.40 366 49.89 -4.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 261 4.00 -38.4PhysRltTr DOC .92f 6.2 25 21.85 14.13 2365 14.77 -16.8PiedmOfc PDM .84 4.5 9 21.82 16.69 2776 18.72 -4.5Pier 1 PIR .28 11.5 13 6.93 2.15 2991 2.44 -41.1PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.43 -.7Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.84 +.4PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.59 -2.2PimcoCA PCQ .92 6.1 ...q 17.89 14.43 60 15.09 -12.6PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 83 8.14 -19.9PimcCA3 PZC .72 7.3 ...q 12.97 9.55 66 9.92 -5.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 76 17.22 +.1sPimCpOp PTY 1.56a 8.8 ...q 17.58 15.85 537 17.72 +7.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 558 22.86 +1.9PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 212 30.85 +2.7PimcIncStr PFL 1.08 9.0 ...q 12.44 11.15 70 12.05 +3.2PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 263 10.64 +2.0PimStPls PGP 2.20 16.2 ...q 19.85 12.37 30 13.62 -11.4PimcoHiI PHK 1.24 15.5 ...q 8.96 7.19 796 8.01 +7.4PimIncOpp PKO 2.28a 8.4 ...q 27.50 24.50 220 27.21 +5.0PimcoMuni PMF .98 7.6 ...q 14.23 12.29 41 12.87 -1.0PimcoMu2 PML .78 6.1 ...q 13.56 11.80 90 12.70 -3.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 49 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 23 11.54 -9.7PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 26 10.55 -12.1PimcNY3 PYN .63 7.3 ...q 10.27 8.55 9 8.67 -12.6PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 189 9.48 +3.3PinnaclFds PF 1.30 2.2 12 66.67 52.25 2549 59.18 -.5PinWst PNW 2.78 3.5 18 92.42 73.81 1609 79.42 -6.8PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 37 15.04 -4.5PionEnSvc PES ... ... ...dd 4.15 1.60 1105 3.85 +26.2PionFltRt PHD .72 6.2 ...q 12.35 11.27 36 11.62 +1.3PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 86 9.51 -2.1PioMuAdv MAV .84 7.8 ...q 11.88 10.50 41 10.78 -5.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 70 11.29 -4.7PioNtrl PXD .32f .2 ...cc 204.55 125.46 1617 196.33 +13.6PiperJaf PJC 1.50f 2.1 12 99.80 52.75 190 70.55 -18.2tPitnyBw PBI .75 8.3 6 16.25 9.50 4589 9.01 -19.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 18 24.78 +1.6PivotSft n PVTL ... ... ... 19.00 15.11 587 18.20 +15.7PlainsAAP PAA 1.95 8.3 31 28.68 18.38 5236 23.55 +14.1PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1767 24.22 +10.3PlanetFit n PLNT ... ... 96 41.50 20.00 583 40.51 +17.0sPlantron PLT .60 .9 21 65.99 41.28 306 65.27 +29.6PlatfmSpc PAH ... ... 14 14.82 9.09 2573 10.30 +3.8PlatGpM rs PLG ... ... 1 1.23 .19 413 .20 -34.2PlayAGS n AGS ... ... ... 23.81 16.66 85 22.11 +19.5PlymInd n PLYM 1.50 8.8 ... 19.00 16.20 6 16.95 -8.3PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 1 24.27 -3.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 30 137.66 82.77 544 107.06 -13.7PolyMet g PLM ... ... ...dd 1.36 .57 160 .85 -1.7PolyOne POL .70f 1.7 19 47.48 34.15 672 41.44 -4.7PortGE POR 1.45f 3.4 20 50.11 39.02 1349 42.08 -7.7PostHldg POST ... ... ...cc 88.93 70.66 823 76.12 -3.9PowrREIT PW ... ... ...dd 8.69 5.70 5 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 2 77.25 -5.9PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 3 27.66 +1.4PS GrMult PSMG ... ... ... 14.48 12.63 2 13.78 -.3PS BalMul PSMB ... ... ... 13.94 12.78 13.35 -.9PS ModCon PSMM ... ... ... 14.45 12.79 0 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.04 3 65.37 -26.3PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 14.12 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.08 3.71 0 5.93 +16.4PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.68 13.69 2170 17.46 +5.1PwShCurH DBV ... ... ...q 24.90 21.17 2 24.30 +2.5PS Engy DBE ... ... ...q 16.28 10.78 507 15.90 +9.4PS PrcMet DBP ... ... ...q 40.26 35.71 138 38.13 -.9PS Silver DBS ... ... ...q 27.91 23.50 1 25.03 -3.8PS Agri DBA ... ... ...q 20.38 18.18 596 19.32 +3.0PS Oil DBO ... ... ...q 11.97 7.40 313 11.70 +15.3PS Gold DGL ... ... ...q 43.28 38.49 42 41.25 -.3PS BasMet DBB ... ... ...q 19.94 15.29 314 18.73 -3.5PS USDBull UUP ... ... ...q 25.76 23.09 1757 24.40 +1.5PS USDBear UDN ... ... ...q 23.27 20.96 166 22.13 -1.1PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 7 47.97 +5.6PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 7 37.83 -2.3PSAerDef PPA .50e .9 ...q 59.40 43.89 147 54.28 +.7PwShBio PBE .57e 1.2 ...q 54.28 41.36 13 48.05 +1.9PS BldCns PKB .07e .2 ...q 36.44 28.22 86 30.47 -12.1PwSClnEn PBW .07e .3 ...q 26.35 3.95 8 24.83 -2.1sPS EnEx PXE .50e 2.1 ...q 24.52 17.35 13 24.33 +6.3PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.41 -4.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 20 43.08 +3.8PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 78 35.56 -8.4PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.00 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 3 97.48 +2.3PwShMda PBS .27e .9 ...q 31.86 26.19 2 28.89 +2.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 6 45.63 +7.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.47 -2.7PwShNetw PXQ ... ... ...q 52.10 42.37 8 50.72 +9.6PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 2 9.68 +1.5PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 19 60.89 -5.1PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.33 -2.3PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 33.90 +5.5PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 5 30.53 -.9PwSSemi PSI .04e .1 ...q 58.15 41.22 68 49.83 -1.3PwShSoft PSJ .10e .1 ...q 73.27 53.26 6 71.20 +12.1PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 104 29.32 -3.7PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.13 -1.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.71 -8.6PSPrivEq PSP .66e 5.5 ...q 13.52 11.71 192 12.08 -3.0PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 346 18.32 -2.9PSCleantch PZD .44e 1.0 ...q 45.28 36.97 4 42.71 +1.0PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 43.02 -.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.01 -1.5PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 51.96 -2.0PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 185 110.30 -2.9PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.32 +.6PS US Ag n PBND ... ... ... 25.01 24.08 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 154 26.85 -2.7PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 0 27.84 -3.7PS SP IntD IDHD ... ... ... 30.80 27.73 6 29.15 +.8 PS SC High XSHD ... ... ... 26.03 23.12 1 23.99 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.79 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.41 +.9PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 100 29.65 -3.4PS LowVol XRLV .46 1.4 ...q 36.20 29.47 21 33.29 -2.0PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 50 30.59 -1.9PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 268 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.46 -1.7PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 115 44.98 -.9PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 595 39.28 -7.4PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 129 25.91 +2.3PS EMkMom EEMO ... ... ... 22.52 16.49 12 19.59 -4.5PSS&PMom SPMO ... ... ...q 38.04 28.25 18 35.65 +3.6PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 83 33.31 -1.0PSS&PVal SPVU ... ... ...q 37.53 30.19 2 33.92 -2.4PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.05 -.4PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 31 23.72 -.5PS YuanDS DSUM .77 3.2 ...q 24.73 21.91 33 24.10 +4.2PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 52 24.64 -3.6PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4617 23.10 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 2070 46.17 -3.3PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 123 41.77 -1.7PS IntlBd PICB .57 2.1 ...q 28.77 25.34 40 26.98 -2.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 105 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 0 24.83 -.3PShCalMu PWZ .80 3.1 ... 26.50 25.41 66 25.58 -3.0PShNYMu PZT .86 3.6 ... 24.80 23.71 1 23.86 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 162 25.01 -3.1PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 2079 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1036 14.40 -3.1tPShEMSov PCY 1.50 5.5 ... 30.23 27.35 1283 27.16 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 10 12.79 -2.7PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 725 22.54 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 6 34.49 +.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 808 45.62 +.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 23.96 -.9PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 1 58.63 -.5PSIndia PIN .12e .5 ...q 27.95 22.54 148 25.20 -4.5PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 66 21.23 -1.0Praxair PX 3.30 2.2 34 166.95 122.90 1528 151.24 -2.2PrecDrill PDS .28 ... ...dd 4.01 2.26 2123 3.53 +16.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 388 14.51 -28.3tPrestige rs PBH ... ... 2 287.10 28.26 1214 28.64 -35.5Pretium g PVG ... ... ... 12.44 6.17 2009 6.94 -39.2Primerica PRI 1.00f 1.0 12 108.05 70.00 180 95.55 -5.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.03 -3.0PrinActGl GDVD ... ... ... 29.52 24.97 1 27.71 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 25.57 +.3Prn MegC n USMC ... ... ... 28.10 24.58 3 25.28 -3.8tPrinSpec n PREF ... ... ... 101.70 96.38 8 96.36 -4.0PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 43 16.93 -1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 45.20 369 46.30 -19.0ProLogis PLD 1.92f 3.0 25 67.53 53.85 3822 64.75 +.4ProPetr n PUMP ... ... ... 22.88 10.84 1497 18.26 -9.4ProShtDow DOG ... ... ...q 18.13 13.89 1327 15.24 +2.0ProShtMC MYY ... ... ...q 12.80 10.71 21 11.28 +.7PrUltDow s DDM .79e .7 ...q 152.41 90.84 226 121.51 -8.1ProUltMC MVV .11e .1 ...q 136.15 96.65 8 118.33 -3.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1508 77.24 +5.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1986 104.67 -4.3sPrUShCnG SZK ... ... ...q 16.85 12.80 1 16.86 +23.9ProShtHY SJB ... ... ...q 23.91 22.91 36 23.27 +.6ProUShBM SMN ... ... ...q 19.26 11.73 1 13.89 +5.2Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 8 72.70 -13.0Pro7-10yrT UST .42e .8 ...q 60.83 52.55 11 53.07 -7.6ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 8 11.68 +1.0ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 21 66.05 -1.1ProUltTl s LTL ... ... ...q 56.39 35.57 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 1 45.17 -.4ProUltEM EET ... ... ...q 114.48 66.00 2 89.47 -4.8ProRaLS RALS .62e 1.7 ...q 38.56 36.48 36.99 -1.7ProUSL7-10T PST ... ... ...q 23.49 20.50 22 23.28 +8.0ProShtEafe EFZ ... ... ...q 28.33 23.78 1 25.29 -.7ProShtEM EUM ... ... ...q 21.78 16.23 769 18.00 +.3ProUltEafe EFO ... ... ...q 150.78 108.49 0 130.74 -1.4ProUEurop UPV ... ... ...q 66.95 48.15 1 58.06 -.9ProShtBM SBM ... ... ...q 21.23 16.90 0 18.25 +3.2ProUltSEM EEV ... ... ...q 12.42 6.82 38 8.25 -1.4ProUltRE s URE ... ... ...q 68.58 50.79 14 57.80 -12.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 38 121.04 -5.4ProShtRE REK ... ... ...q 17.94 15.62 2 16.72 +5.7ProShtChi50 YXI ... ... ...q 24.64 16.42 3 18.61 -3.3ProUltSem s USD ... ... ...q 162.32 77.16 9 122.72 +.2ProUltUt s UPW ... ... ...q 54.09 37.86 2 44.88 -4.6PrUltTech s ROM ... ... ...q 111.39 63.94 32 94.03 +7.1ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 49 40.66 +2.7ProUltInd s UXI ... ... ...q 83.64 52.38 2 64.62 -11.5PrUltHCr s RXL .63e .8 ...q 107.49 69.80 5 83.57 -5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 83.44 +2.4tPrUCnsGd s UGE ... ... ...q 52.04 38.23 3 37.81 -22.9ProUBasM UYM .15e .2 ...q 82.75 52.33 1 66.49 -10.2PrUlPR2K s URTY ... ... ...q 95.99 56.50 57 82.63 +.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 12 107.28 -8.2ProUltSC s SAA ... ... ...q 108.67 75.95 0 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 941 81.38 -13.7ProUlR2K s UWM ... ... ...q 78.13 54.70 83 71.54 +1.3ProSht20Tr TBF ... ... ...q 23.78 21.58 314 23.34 +6.7PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1634 128.50 -8.3ProUChin50 XPP ... ... ...q 113.86 54.38 5 83.00 -1.1PrUSSilv s ZSL ... ... ...q 40.09 27.80 40 33.43 +6.5PUVixST rs UVXY ... ... ...q 63.52 8.52 20471 14.57 +42.7ProVixST rs VIXY ... ... ...q 53.64 21.24 970 33.61 +45.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 298 51.97 +39.6PrUCrude rs UCO ... ... ...q 31.36 12.36 4815 29.84 +27.3PrUltYen rs YCL ... ... ...q 65.77 56.16 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 13 24.36 +15.2PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.98 -8.5PrUltShN s KOLD ... ... ...q 52.12 25.64 46 43.27 +9.1ProUShGld GLL ... ... ...q 80.66 63.08 22 69.29 +.3PrSUShAus CROC ... ... ...q 52.60 42.20 1 49.00 +7.2PrUltShYen YCS ... ... ...q 76.95 64.93 31 71.91 -4.1ProSUltGold UGL ... ... ...q 44.38 35.62 47 40.04 -1.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7125 12.47 -90.3PrUShCrd s SCO ... ... ...q 52.16 17.14 2281 17.98 -26.8ProShtEuro EUFX ... ... ...q 43.77 38.37 1 40.23 +.6ProUltEuro ULE ... ... ...q 18.97 14.67 78 16.98 -2.7ProUShEuro EUO ... ... ...q 25.55 19.46 252 21.65 +2.1tProctGam PG 2.87f 4.0 19 94.67 71.66 10267 70.94 -22.8ProgsvCp PGR .69e 1.2 21 62.78 38.75 3646 58.98 +4.7ProsHldg PRO ... ... ...dd 34.91 21.36 324 30.44 +15.1ProShtQQQ PSQ ... ... ...q 41.11 31.45 1138 33.75 -5.1ProShSP rs SH ... ... ...q 34.55 28.14 2914 30.32 +.5PrUShSP rs SDS ... ... ...q 54.00 35.66 3762 40.95 -.2PrUShDow DXD ... ... ...q 12.87 7.52 1290 8.92 +2.6PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.59 -.9PUShtQQQ QID ... ... ...q 18.06 10.37 4153 11.82 -11.7PrShRs2K rs SRTY ... ... ...q 50.53 27.07 319 29.29 -9.5PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2988 19.89 +2.0PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 2 14.41 +3.0ProUShL20 TBT ... ... ...q 39.86 32.99 1810 38.24 +13.2PrShR2K rs RWM ... ... ...q 48.66 40.09 169 41.35 -2.2PrUShHC rs RXD ... ... ...q 38.57 24.68 1 30.29 +.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.33 -7.7PrUShRE rs SRS ... ... ...q 37.33 28.35 47 32.22 +10.2PUShtR2K TWM ... ... ...q 23.30 15.59 741 16.50 -5.5PrUShtSC SDD ... ... ...q 21.26 14.00 14.72 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 38 15.52 -9.2PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.73 +3.7PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.53 +4.1PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.87 +19.3PrShtSmC SBB ... ... ...q 40.02 32.58 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 12 10.08 +.5PrSh K1 n OILK ... ... ... 25.10 16.51 1 24.52 +13.3PUShtEur EPV ... ... ...q 38.55 26.83 3 30.16 -2.7PUShtSPX SPXU ... ... ...q 17.21 9.19 8059 11.11 -2.3PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 0 25.15 -4.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 222 61.00 -4.7PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 37.71 -10.4PrUltBra rs UBR ... ... ...q 107.88 48.32 7 77.60 -.6PrSht20yTr TTT ... ... ...q 31.13 25.95 35 29.21 +9.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.29 -3.7PUltShOG DUG ... ... ...q 53.46 31.48 41 33.52 -9.4tPS MngdF FUT ... ... ... 41.47 39.28 5 39.00 -3.2PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 7 36.04 +.6ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.54 -.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 67.23 ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 0 54.13 -.3ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 55.32 -2.0PrUltPFn FINU .29e .3 ...q 134.30 59.70 15 91.10 -13.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 45 75.65 -1.8ProSht7-10y TBX ... ... ...q 29.70 27.55 9 29.41 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 137 8.27 -9.7PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 25 52.84 -3.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.41 -1.4PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.69 74.69 -2.9ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.78 +2.2PrUltShtTc REW ... ... ...q 23.63 12.66 6 14.13 -14.1PrUShtFn SKF ... ... ...q 30.09 18.61 11 21.01 +.5Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 165 9.13 -12.1ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.61 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 13 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 58.64 +.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.97 +1.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 13 25.64 -1.0ProspBcsh PB 1.44 2.0 18 79.20 55.84 479 72.49 +3.5Protalix PLX ... ... ...dd 1.00 .40 219 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 60 128.22 60.60 223 115.40 +12.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 110 26.26 -2.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 11 127.14 97.88 3228 101.23 -12.0Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.15 -.4PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 30 25.09 -.8PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 251 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 3 26.00 -.7PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 3 26.00 -.3Prud UK PUK 1.49e 2.9 ... 55.36 44.49 138 51.03 +.5PruShHiY ISD 1.32 9.4 ...q 15.66 14.01 168 14.10 -4.5PSEG PEG 1.80 3.5 18 53.28 41.67 3430 51.46 -.1PubStrg PSA 6.80 3.3 22 219.93 180.48 859 204.69 -2.1 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 2 24.89 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 17 24.27 -3.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 61 23.51 -5.9PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 9 23.64 -5.4PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 25.97 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 25.72 -2.8PubSt pfG PSApG ... ... ... 25.63 22.49 12 23.36 -6.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 19 23.78 -5.0PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 4 22.94 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.20 -7.3PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.78 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 8 24.87 -3.2PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 7 25.50 -3.9PulteGrp PHM .36 1.2 18 35.21 22.15 5115 30.56 -8.1PureStrg n PSTG ... ... ...dd 22.60 9.81 1579 20.22 +27.5PutHiInSec PCF .37 4.1 ...q 9.31 8.60 18 9.14 +1.3PMMI PMM .44 6.2 ...q 7.72 6.89 79 7.05 -4.9PMIIT PIM .31 6.5 ...q 4.89 4.61 79 4.78 +.2PMOT PMO .71 6.2 ...q 12.85 11.44 43 11.56 -6.4PPrIT PPT .31 5.8 ...q 5.68 5.05 159 5.36 +.6PzenaInv PZN .41e 4.7 19 13.15 8.25 92 8.65 -18.9sQ2 Hldgs QTWO ... ... ...dd 50.40 31.95 590 49.90 +35.4QEP Res QEP .08 .7 35 12.67 7.02 4532 12.11 +26.5QIAGEN QGEN ... ... 33 36.34 30.20 785 32.40 +4.8QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 283 35.25 -34.9QuadGrph QUAD 1.20 5.7 10 31.29 18.16 1272 20.94 -7.3QuakerCh KWR 1.42 1.0 29 165.93 129.98 50 145.16 -3.7QuaCare QCP ... ... ... 22.91 12.25 713 21.73 +57.3QuanexBld NX .16 .9 22 24.60 16.50 219 17.30 -26.1QuantaSvc PWR ... ... 22 40.11 30.23 2110 32.81 -16.1QntmDSS rs QTM ... ... 49 9.20 3.32 270 3.94 -30.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 25.82 -1.1QnForSm n FFSG ... ... ... 27.15 24.51 6 25.56 -.9QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.09 -1.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 27.50 +.5InspCpBd n IBD ... ... ... 27.94 24.07 3 24.36 -3.4QuaInsp n ISMD ... ... ... 27.86 23.78 5 26.72 +1.1QuaInsLg n BLES ... ... ... 30.44 25.84 53 28.00 -1.5FormInco n FFTI ... ... ... 27.57 24.06 39 24.13 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 8 27.03 -1.9QuanReal n QXRR ... ... ... 26.19 23.44 1 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.26 +1.2QuanMulT n QXTR ... ... ... 26.83 24.56 17 25.82 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 6 27.84 +.2Qudian n QD ... ... ... 34.91 9.63 623 9.80 -21.9QstDiag DGX 1.80 1.8 20 112.97 90.10 834 101.36 +2.9QuintEn n QES ... ... ... 10.00 7.47 117 7.92 -12.0QuormHl n QHC ... ... ... 10.00 2.54 453 7.20 +15.4QuotientTc QUOT ... ... ...dd 17.85 10.35 1499 12.65 +7.7Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 10 21.89 -7.0Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.15 -.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 23 22.67 -4.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.41 -1.4Qwest53 CTY 1.53 7.6 ... 25.57 18.66 59 20.12 -8.5Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 15 24.00 -2.9Qwest57 n CTDD ... ... ... 25.97 20.51 14 21.63 -5.5Qwest56 n CTBB ... ... ... 25.60 19.86 25 21.21 -5.8R -RAIT pfA RASpA 1.94 16.5 ... 21.76 5.90 0 11.75 -3.3RAIT pfB RASpB 2.09 17.8 ... 23.77 6.21 2 11.77 -6.5RAIT pfC RASpC 2.22 18.0 ... 25.39 6.35 9 12.30 -7.1RAIT Fin RAS .20m 111.7 ...dd 2.74 .16 1449 .18 -52.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 5 18.80 -1.5RAITFn 19 RFTA 1.78 8.0 ... 25.28 16.60 8 22.22 -1.2RELX NV s RENX .45e 2.1 ... 23.30 19.63 52 21.09 -8.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 102 21.42 -9.6RH RH ... ... 61 109.53 41.52 639 98.25 +14.0RLI Corp RLI .84 1.3 26 65.68 50.34 152 63.20 +4.2RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1009 20.54 -6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 25.26 -6.5RPC RES .40 2.1 25 27.07 16.70 2184 18.76 -26.5RPM RPM 1.28 2.7 17 56.69 46.36 527 48.14 -8.2sRSP Perm RSPP ... ... ...cc 50.53 28.76 2611 49.83 +22.5RYB Edu n RYB ... ... ... 31.80 15.50 62 16.66 -1.3RadianGrp RDN .01 .1 9 23.49 14.06 2184 15.42 -25.2RadiantLog RLGT ... ... ...cc 6.59 3.46 26 3.70 -19.6RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 4 25.58 -1.2RafaelHl n RFL ... ... ... 8.44 3.05 48 7.94 +62.0RLauren RL 2.00 1.9 18 119.33 66.06 936 106.56 +2.8RamcoG RPT .88 7.4 9 15.00 11.34 340 11.91 -19.1RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.00 -11.6RangeRs RRC .08 .6 15 26.22 11.93 5307 13.77 -19.3RngrEnS n RNGR ... ... ... 15.70 6.88 10 8.53 -7.6RJamesFn RJF .88f 1.0 18 99.26 71.35 514 88.52 -.6RayAdvM RYAM .28 1.4 38 22.96 12.52 1616 20.72 +1.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 98.21 15 144.92 +.7Rayonier RYN 1.00 2.7 40 37.76 27.27 912 37.58 +18.8Raytheon RTN 3.47f 1.7 29 229.75 155.84 2647 201.08 +7.5RealityETF DIVY .46p ... ...q 28.89 25.25 9 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.52 -1.3RealDivc n DFND ... ... ...q 28.60 24.70 5 26.59 -2.5RealDivG n GARD ... ... ...q 26.84 21.56 24.49 -2.0Realogy RLGY .27p 1.1 14 35.18 23.86 2233 24.85 -6.2RltyInco O 2.53 5.0 29 60.05 47.25 1409 50.81 -10.9ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 159 28.22 -8.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1127 162.60 +35.4RedLionH RLH ... ... ...dd 11.70 6.15 32 10.00 +1.5RedwdTr RWT 1.12 7.3 11 17.45 14.29 267 15.37 +3.7Reeds REED ... ... ... 3.50 1.30 22 2.15 +38.7RegalBel RBC 1.12f 1.6 15 87.50 67.84 289 70.95 -7.4RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 909 58.11 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 237 .28 +65.9RegHlt pfA RHEpA 2.72 38.5 ... 22.90 5.72 2 7.07 -11.6sRegnlMgt RM ... ... 15 35.34 19.49 359 34.50 +31.1RegionsFn RF .36 1.9 17 20.21 13.03 11197 18.55 +7.3Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.55 +.8Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 12 27.51 -3.2Regis Cp RGS ... ... ...cc 17.46 9.08 263 16.41 +6.8ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 481 151.59 -2.8ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 20 26.73 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 42 25.67 -8.3RelStlAl RS 2.00 2.3 19 95.97 68.46 514 87.30 +1.8RELM RWC .08 2.1 19 5.05 3.40 9 3.80 +7.0RemaxHld RMAX .72 1.3 61 67.50 43.85 86 54.00 +11.3RenaisIPO IPO .02e .1 ...q 30.61 24.15 1 28.42 +.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 0 24.86 +1.9RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 535 129.35 +3.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.30 -3.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.33 -.7ReneSola rs SOL ... ... ... 3.79 2.12 25 2.95 +10.9RennFund RCG ... ... ...q 2.20 1.11 42 1.50 -.3Renren rs RENN ... ... ...dd 18.70 6.01 441 8.60 -17.2RepubSvc RSG 1.38 2.1 29 69.40 60.26 1654 64.37 -4.8ResMed RMD 1.40 1.5 47 104.78 67.15 932 95.82 +13.1ResolEn rs REN ... ... ... 44.44 23.64 242 33.09 +5.1ResoluteF RFP ... ... ...dd 12.15 4.10 381 10.00 -9.5ResCap 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 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.57 4 25.69 +.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 86 9.80 +4.6RestBrnds QSR 1.80 3.3 20 68.89 53.09 2046 53.85 -12.4RetailProp RPAI .66 5.8 11 13.78 10.84 2329 11.45 -14.8RetractTc RVP ... ... ...dd 1.48 .54 81 .86 +26.5RevGp n REVG .20 1.1 ... 33.15 17.57 347 17.68 -45.7Revlon REV ... ... ...dd 27.90 15.60 109 21.35 -2.1RexAmRes REX ... ... 17 107.87 70.48 19 75.73 -8.5RexahnPh rs RNN ... ... ...dd 4.74 1.42 284 1.80 -10.9RexfordIR REXR .64f 2.0 53 31.71 25.04 1187 31.35 +7.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.75 -7.6RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 0 23.67 -4.6Rexnord RXN ... ... 22 31.44 22.43 537 27.32 +5.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 65 60.08 +2.7RiceMidstr RMP 1.22f 6.6 13 25.66 16.87 739 18.40 -14.3sRingCentrl RNG ... ... ...dd 69.60 31.05 466 69.35 +43.3RingEngy REI ... ... ...dd 17.10 10.88 323 16.53 +18.9RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2115 55.02 +3.9RitchieBr RBA .68 2.1 37 35.17 24.08 252 32.84 +9.7RiteAid RAD ... ... 2 4.23 1.38 5409 1.65 -16.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 35 21.12 +5.5Riv/Doubl n OPP ... ... ... 19.76 17.47 37 17.77 -3.3RoadrnTrn RRTS ... ... 3 9.75 1.98 196 2.19 -71.6sRobtHalf RHI 1.12f 1.8 24 61.62 42.92 1912 61.70 +11.1RockwlAut ROK 3.68f 2.2 25 210.72 151.78 1824 167.39 -14.7RockColl COL 1.32 1.0 21 139.63 101.09 1239 131.74 -2.9RogCm gs RCI 1.57 ... 13 54.95 43.11 259 46.95 -7.8Rogers ROG ... ... 31 184.00 104.25 148 110.50 -31.8Rollins s ROL .56 1.2 60 54.25 39.49 564 48.52 +4.3Roper ROP 1.65 .6 28 292.97 216.80 615 262.64 +1.4RosettaStn RST ... ... ...dd 14.81 8.71 177 14.00 +12.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 4081 13.82 -11.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.08 -2.9RoyalBk g RY 3.76f ... ... 87.10 66.66 494 75.86 -7.1RBScotlnd RBS ... ... ... 8.74 6.24 604 7.46 -2.4RBSct 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 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 10 25.62 +.7RylCarb RCL 2.40 2.2 14 135.65 103.52 2072 107.19 -10.1RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1554 71.74 +5.1RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3086 69.18 +3.7RoyceGVal RGT .10e ... ... 11.73 9.12 8 10.87 +.6RoyceMC RMT .63e 6.6 ...q 9.99 8.09 41 9.61 +1.8Royce RVT 1.20e 7.6 ...q 17.18 14.02 196 15.73 -2.7RubiconPrj RUBI ... ... ...dd 6.28 1.48 567 2.43 +29.9Rudolph RTEC ... ... 21 30.85 21.10 164 26.50 +10.9Ryder R 2.08f 3.1 16 90.26 62.52 493 67.20 -20.2RyersonH RYI ... ... 35 12.90 7.65 157 9.80 -5.8RymanHP RHP 3.40f 4.3 16 80.04 57.78 217 78.50 +13.7S -S&P Glbl SPGI 2.00f 1.1 27 197.76 136.22 1228 187.98 +11.0SAP SE SAP 1.31e 1.2 ... 116.90 99.20 985 111.98 -.3SCANA SCG 2.45 6.7 9 71.28 34.76 1096 36.77 -7.6SCE TrV n SCEpK ... ... ... 29.56 24.70 4 25.62 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 31 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 7 26.36 -2.6SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.49 -6.4SJW SJW 1.12a 1.8 22 69.29 45.39 148 61.65 -3.4SK Tlcm SKM ... ... ... 28.97 22.92 425 23.51 -15.8SLGreen SLG 3.25 3.4 29 109.00 89.46 1189 97.01 -3.9SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 67 25.20 +.5SM Energy SM .10 .4 ...dd 28.20 12.29 3279 23.87 +8.1Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 2722 239.11 -3.3SpdrGold GLD ... ... ...q 129.52 114.80 7608 123.65 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 9 35.16 -2.1SpdrNoANR NANR ... ... ...q 37.79 30.22 30 35.08 -1.1Spd InDiv n HDWX ... ... ... 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, May 3, 2018

PAGE 39

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 7 89.39 -.5SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 2038 41.44 +1.8Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.55 -5.7S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 9 104.03 -.5Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.11 +2.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.13 79.81 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 58.65 -4.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 5 64.57 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 30 108.40 +1.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 3 63.79 -1.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 8 65.19 +.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 68.92 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.20 -.8SpdEMkt s SPEM ... ... ...q 42.47 32.30 156 37.79 -.9SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 82 33.77 +2.8SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 132 50.38 +2.7Spd 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 3.3 ...q 49.41 43.96 118 46.92 -4.0SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 74 50.89 -2.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 56 39.87 -3.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 214 38.90 -.3SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.26 -3.0SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 499 40.41 -.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 48 35.43 -.1SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 410 31.73 +.1SP Mid MDY 2.94e .9 ...q 363.70 306.23 642 341.08 -1.3S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 85485 263.20 -1.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 20 26.74 +1.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 9 32.68 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.00 -.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 933 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 6 40.25 +.1SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.54 57 73.70 -1.2tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.33 259 47.35 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 6 65.57 -1.0SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.23 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3583 87.45 +3.0Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 454 90.19 -4.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.45 -1.2SpdrHome XHB .15e .4 ...q 47.20 37.00 3853 39.02 -11.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1434 48.24 +1.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 24 58.20 +.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 168 30.21 -1.6Spd LgCap s SPLG ... ... ...q 33.54 27.74 186 30.93 -1.2SpdrLCpG s SPYG ... ... ...q 35.96 28.81 333 33.64 +1.9SpdrLCapV s SPYV ... ... ...q 32.54 27.55 235 29.20 -4.8Spd MidC s SPMD ... ... ...q 35.09 29.60 262 33.27 -.3SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 27 155.84 +.2SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 35 99.99 -2.8SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 16 88.30 +5.4SpdrSemi s XSD .16e .2 ...q 76.57 58.91 127 68.70 -1.6SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 44 235.58 +3.6SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 126.16 +.3SpdrRs3K s THRK ... ... ...q 35.46 29.32 343 32.85 -1.1SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 125 87.70 -6.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 132 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 3 88.32 +13.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 99.40 -2.5tSpdrScored CBND .99 3.2 ...q 32.94 30.93 1 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 189 34.61 -2.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2032 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 65 55.73 +.1SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 40 42.56 -3.4SpdrBarITB BWZ .01e ... ...q 33.49 30.15 64 32.05 -.2SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1263 51.49 +1.8SpdrLTBd s SPLB ... ... ...q 28.77 26.22 78 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.16 247 33.18 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 10 25.26 -2.9SpdrEMBd EBND ... ... ...q 30.91 28.21 356 28.85 -2.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1459 27.30 -.9SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10711 35.70 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 381 30.13 -1.0SP IntTip WIP .41e .2 ...q 60.27 54.40 222 56.24 -2.2SPLIntTB s BWX ... ... ...q 29.72 26.59 1156 28.31 -.4SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 61.64 -5.4SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 3 70.08 +2.6SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 66.39 +7.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 27 71.73 +11.4SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 3 77.68 +11.9tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.41 52 25.52 -4.0SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 181 83.18 -.5SpdAgBd n SPAB ... ... ... 28.84 27.73 300 27.74 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 73 55.03 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 398 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 42 34.07 -6.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 24 58.29 -1.9SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7743 61.97 +5.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 6 115.18 +.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2804 45.24 +.1SpdNuBMu s TFI ... ... ...q 49.42 47.52 597 47.65 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 46 39.90 -8.3SpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 14207 39.56 +6.4SpNuBST rs SHM ... ... ...q 48.95 47.51 615 47.59 -.7SpdrGendr SHE ... ... ... 75.63 65.01 4 70.13 -1.0SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 2198 17.13 SpdR1KLVF ONEV ... ... ... 76.79 68.46 2 70.64 -2.7SpdrMetM XME .24e .7 ...q 39.62 27.86 4176 34.78 -4.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 37 71.21 -2.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 68.31 -2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.26 212 35.92 -4.1SpdrFosFFr SPYX ... ... ...q 69.64 56.97 15 63.99 -1.2SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 84.26 4 88.60 -2.2SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 75.51 -2.3Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 135.62 +2.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 61.57 -1.3SpdrSCap n SPSM ... ... ... 31.73 28.11 130 30.46 -3.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.69 -1.8SPX Cp SPXC ... ... 13 33.93 23.41 152 32.02 +2.0SPX Flow n FLOW ... ... 81 54.92 31.10 779 42.34 -11.0SRC Eng SRCI ... ... 16 11.36 6.19 2701 11.03 +29.3STMicro STM .40 1.8 25 25.30 14.07 3586 22.69 +3.9SABESP SBS .39e 4.0 ... 11.96 8.15 1985 9.74 -6.8SabnR SBR 2.29m 5.0 22 50.00 36.80 8 46.30 +3.8SachemC n SACH .42 11.6 ... 5.10 3.30 16 3.62 -8.2SafeBulk SB .04 1.3 ... 4.00 1.76 488 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 5 22.99 -3.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 18 23.09 -1.9SafegdSci SFE ... ... ...dd 14.40 10.65 78 13.50 +20.5SafeInco n SAFE .60 3.3 ... 20.00 15.57 53 17.95 +2.0SagaComm SGA 1.20 3.1 4 51.70 36.10 2 38.90 -3.8SailptTch n SAIL ... ... ... 25.80 12.82 448 24.77 +70.8StJoe JOE ... ... 53 20.00 16.75 385 17.60 -2.5Salesforce CRM ... ... ...cc 128.87 83.55 3518 122.82 +20.1SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 44 9.95 -9.7SallyBty SBH ... ... 11 21.36 14.05 2281 16.94 -9.7SJuanB SJT .77e 10.9 15 10.54 6.04 130 7.06 -14.3SanchezEn SN ... ... ...dd 8.45 2.78 3466 3.33 -37.3SanchzM rs SNMP 1.80 15.0 ...dd 15.10 9.35 23 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 632 14.79 -29.8SandRMiss SDT .22e 23.8 1 1.69 .73 120 .94 +13.8SandRMs2 SDR .21e 19.2 1 1.59 .74 239 1.12 +31.6SandRdgP PER .50e 21.9 5 3.20 1.80 315 2.30 +12.2SandstG g SAND ... ... ... 5.64 3.26 1202 4.76 -4.6Sano SNY 1.58e 4.1 ... 50.65 38.14 1704 38.95 -9.4SantCUSA SC .23e ... 6 19.02 11.12 2264 18.81 +1.0SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 8 25.57 -.4SaratogaI SAR 2.00f 9.7 7 22.99 19.62 5 20.66 -7.7SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 40 25.65 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 124 35.46 +3.7SaulCntr BFS 2.08 4.2 16 65.43 47.00 18 49.53 -19.8SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 6 24.65 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6145 68.66 +1.9SchndrNt n SNDR .24 .9 ... 30.00 17.69 660 26.82 -6.1SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 375 63.84 -1.1SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 525 63.00 -1.2SchwLCGr SCHG .63e .9 ...q 76.83 61.43 692 72.32 +2.3SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 283 52.25 -4.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 186 52.58 -1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 236 69.99 +.4SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 684 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 42 25.94 -1.2SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 180 30.17 +1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 95 36.03 +.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 237 30.58 +.6SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 264 37.75 -.4SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 207 36.47 -2.6SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 22 36.34 -2.5SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.12 6183 47.73 -6.7SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 2820 34.06 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 397 50.33 -3.3SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 540 38.98 -6.3SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 159 51.89 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 201 49.62 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 252 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 122 36.82 +.5Schwab SCHW .40 .7 31 58.11 37.63 5328 55.65 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 18 26.06 -3.1Schwb pfD SCHWpD ... ... ... 27.90 25.49 35 26.05 -3.5SchwitMau SWM 1.72 4.4 14 48.06 36.26 169 38.79 -14.5SciApplic SAIC 1.24 1.5 24 88.49 60.21 179 84.81 +10.8ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 6 25.61 +.6ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 602 7.75 +4.7ScorpioTk STNG .04 1.5 ... 4.59 1.85 3787 2.71 -11.1ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 5 24.26 -2.4ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.48 +.2tScotts SMG 2.12 2.7 19 110.12 80.21 2009 77.52 -27.5ScrippsEW SSP .05p ... 35 21.30 10.84 291 10.87 -30.5Sea Ltd n SE ... ... ... 15.73 10.22 640 10.90 -18.2SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3991.99 -9.5SeabGld g SA ... ... ... 13.70 9.50 367 10.75 -4.9SeacorHld CKH ... ... ...dd 59.00 31.90 105 54.18 +17.2SeacrMar SMHI ... ... ... 25.00 11.66 37 23.99 +105.0SeadrillLtd SDRL ... ... 1 .68 .15 1720 .26 +11.7Seadrill SDLP .40 12.2 ... 4.20 2.60 173 3.28 -10.4SealAir SEE .64 1.5 22 49.94 40.76 1736 43.71 -11.3 sSeaspan SSW .50 6.1 13 8.10 5.02 1957 8.26 +22.4Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 3 24.26 -2.3Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 15 25.32 -.9Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 4 24.19 -1.8Seaspn pfH SSWpH ... ... ... 24.96 20.14 26 23.30 -1.5Seaspn pfG SSWpG ... ... ... 25.20 21.98 7 24.05 -1.0Seaspan n SSWA ... ... ... 24.58 23.15 2 23.41 -3.7SeaWorld SEAS ... ... ...dd 19.23 10.42 4430 16.40 +20.9SelEngS n WTTR ... ... ... 21.96 11.22 280 15.12 -17.1SelMedHld SEM ... ... 13 19.78 13.05 893 18.80 +6.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 2 25.11 -.3SemGroup SEMG 1.89 7.7 ...dd 33.90 20.20 994 24.70 -18.2SemiMfg SMI ... ... 19 9.14 4.49 173 6.37 -25.6SempraEn SRE 3.58f 3.2 21 122.98 100.63 1366 111.16 +4.0Sempra pfA SREpA ... ... ... 104.97 96.15 54 102.22 +3.1SendGrid n SEND ... ... ...cc 32.03 17.50 644 25.88 +8.0SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 175 66.48 -9.1SequansC SQNS ... ... ...dd 4.75 1.44 274 1.63 -14.7Seritage n SRG 1.00 2.8 ... 50.00 34.07 388 35.32 -12.7Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.02 17 22.11 -9.2ServiceCp SCI .68f 1.9 24 40.28 31.17 1138 36.02 -3.5ServiceMst SERV ... ... 31 55.36 36.34 1361 53.34 +4.0ServcNow NOW ... ... ...dd 176.56 95.50 1246 165.50 +26.9Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.53 -14.4ShakeShk n SHAK ... ... 76 48.21 30.12 626 47.29 +9.5ShawCm g SJR 1.18 ... ... 23.44 18.50 669 20.18 -11.6ShellMidst SHLX 1.39f 6.5 17 32.43 19.42 1548 21.55 -27.7Sherwin SHW 3.44f .9 28 435.15 326.68 975 371.13 -9.5ShinhanFn SHG ... ... ... 50.37 40.44 112 44.46 -4.2ShipFin SFL 1.40 9.8 12 15.98 12.30 1330 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.00 2962 124.81 +23.6Shutterstk SSTK ... ... 36 52.78 29.85 217 43.04 SibanyeG SBGL .14r 3.8 ... 8.32 3.37 3683 3.65 -24.8SiderurNac SID ... ... ... 3.55 1.76 2386 2.50 +2.0SierraMt n SMTS ... ... ... 3.00 2.13 84 2.55 +2.8Sifco SIF ... ... ...dd 8.00 5.00 3 5.40 -18.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1639 37.95 -32.9Silvrbow n SBOW ... ... ... 34.76 19.89 21 31.35 +5.5SlvrcpMt n SVM .02 ... ... 3.43 2.12 290 2.79 +6.3SimonProp SPG 7.80 4.9 21 173.02 145.78 2484 159.19 -7.3Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 67.60 -5.5SimpsnM SSD .88f 1.5 31 61.62 39.82 313 58.59 +2.1SinopcShg SHI ... ... ... 66.96 50.67 26 65.86 +15.5Siteone n SITE ... ... 57 80.56 47.41 1252 71.44 -6.9SixFlags SIX 3.12f 4.9 20 70.44 51.25 880 63.48 -4.6Skechers s SKX ... ... 15 43.08 22.64 3147 28.09 -25.8Skyline SKY ... ... 27 27.26 5.07 57 25.58 +99.1Smart&Fnl SFS ... ... 20 13.95 5.00 614 5.30 -38.0Smartsh n SMAR ... ... ... 20.00 18.06 314 19.51 +.1Smith&N SNN .61e 1.6 67 40.41 33.69 763 38.41 +9.7SmithAO s AOS .72 1.2 33 68.39 52.90 1081 60.78 -.8Smucker SJM 3.12 2.7 15 134.12 99.57 958 113.83 -8.4tSnapInc A n SNAP 3.28 29.7 ... 23.57 11.28 159004 11.03 -24.5SnapOn SNA 3.28 2.3 14 185.47 140.83 598 145.19 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 910 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 18 10.64 +.4SocQ&M SQM .99e 1.8 ... 64.20 32.38 1126 54.51 -8.2Sogou n SOGO ... ... ...cc 14.69 7.91 1061 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 420 18.65 -12.9Solitario XPL ... ... ...dd .88 .39 163 .42 -30.3SonicAut SAH .24 1.2 11 22.75 15.95 153 20.20 +9.5SonocoP SON 1.56 3.0 26 55.77 46.55 809 51.27 -3.5SonyCp SNE ... ... ... 53.91 35.06 1371 46.66 +3.8Sothebys BID .40 .8 17 57.95 42.78 441 52.32 +1.4SourcC SOR 1.00f 2.5 ...q 42.97 37.68 15 39.95 -2.0SoJerInd s SJI 1.12 3.6 27 37.55 25.96 1069 30.96 -.9SthcrssEn SXE ... ... ...dd 4.44 1.44 113 1.69 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.37 -7.1SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 2 21.45 -9.6SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 3 22.00 -8.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.85 -6.2SouthnCo SO 2.40f 5.2 51 53.51 42.38 5187 46.25 -3.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 26.19 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 27 24.53 -4.6SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 43 24.08 -5.4SthnCopper SCCO .23e .4 44 58.09 32.63 800 51.74 +9.0SwstAirl LUV .50f 1.0 9 66.99 49.76 6221 52.21 -20.2SwtGas SWX 2.08f 2.8 23 86.87 62.54 274 73.23 -9.0SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.80 -13.3SwstnEngy SWN ... ... 5 7.81 3.42 10285 4.21 -24.6SprkNtSE wi LOV ... ... ... 15.40 10.15 8 13.00 +2.8Sparton SPA ... ... 20 23.59 16.35 90 18.06 -21.7SpdFosFr n EFAX ... ... ... 77.82 67.00 0 72.69 -.2SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.66 -1.5SpdEmFos EEMX ... ... ... 76.80 59.58 0 68.33 -2.1tSpdDbEMk EMTL ... ... ... 52.27 48.73 1 48.83 -3.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 2.95f 8.9 10 46.47 32.12 1446 33.18 -16.1SpectrmB SPB 1.68 2.3 14 138.45 60.13 698 73.95 -34.2SpeedM TRK .60 3.4 19 23.47 16.80 42 17.61 -6.7SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.51 +1.8SpinMedT n FFIU ... ... ... 25.15 24.21 6 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 398 72.15 -4.0SpiritAero SPR .48f .6 19 105.20 51.85 2272 83.89 -3.9SpiritAir SAVE ... ... 15 56.89 30.32 1389 35.73 -20.3SpiritRltC SRC .72 8.8 12 8.81 6.98 11741 8.17 -4.8SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.26 7 20.81 -16.2sSpotify n SPOT ... ... ... 169.00 135.51 6800 170.00 +14.1SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 19 23.50 -2.9Sprint S ... ... 3 9.02 4.81 51177 5.17 -12.2SprottSilv PSLV ... ... ...q 6.85 5.83 395 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 195 10.62 +.3SprottPPP SPPP ... ... ... 9.91 7.44 24 8.56 -8.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 17659 48.66 +40.4STAG Indl STAG 1.39 5.5 34 28.95 22.42 1090 25.27 -7.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 6 24.99 -1.0STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0StageStrs SSI .20 6.9 ...dd 3.18 1.45 120 2.90 +72.6SP Matls XLB .98e 1.7 ...q 64.17 51.35 6340 56.83 -6.1SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 11594 81.09 -1.9tSP CnSt XLP 1.28e 2.6 ...q 58.95 49.66 18780 49.03 -13.8SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4777 103.13 +4.5SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 13135 73.66 +1.9SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 45320 27.15 -2.7SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 14783 71.26 -5.8SP Tech XLK .78e 1.2 ...q 71.34 54.25 13193 66.21 +3.5SpdrRESel XLRE ... ... ...q 34.02 29.17 3363 30.97 -6.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12981 51.35 -2.5StdMotor SMP .84f 1.8 26 54.73 40.56 139 45.85 +2.1Standex SXI .72 .8 20 110.00 84.30 38 93.45 -8.2StanBlkDk SWK 2.52 1.8 19 176.62 133.25 1151 139.70 -17.7StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 53 25.16 -.2StanBlD un SWP ... ... ... 128.00 105.13 172 107.02 -12.8Stantec g STN .55f ... 17 29.25 22.25 7 25.20 -9.8StarGas SGU .47f 4.8 15 11.70 8.74 66 9.75 -9.3Starret SCX .40 5.5 23 9.90 5.80 26 7.25 -15.7tStartek SRT ... ... 60 14.78 8.40 37 8.42 -15.5StarwdPT STWD 1.92 9.2 11 23.01 19.47 1609 20.83 -2.4StateStr STT 1.68 1.7 17 114.27 79.28 1436 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.07 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.43 -3.8StaStCp pfG STTpG ... ... ... 28.45 25.50 16 25.73 -5.1StateSt pfE STTpE ... ... ... 27.16 25.47 13 26.07 -1.5Statoil ASA STO .92e 3.6 ... 26.36 16.18 2689 25.38 +18.5SteelPtrs SPLP .38p ... 8 20.70 16.65 49 17.50 -10.5SteelPr pfA SPLPpA ... ... ... 22.74 19.78 5 19.85 -6.2Steelcse SCS .51 3.7 15 18.15 12.50 380 13.65 -10.2StellusCap SCM 1.36 10.9 10 14.48 11.07 117 12.50 -4.9Stepan SCL .82 1.2 17 92.97 68.62 92 70.91 -10.2Steris plc STE 1.24 1.3 24 97.47 73.85 358 94.90 +8.5SterlingBc STL .28 1.1 16 26.50 21.00 2466 24.40 -.8SterlBc pfA STLpA ... ... ... 26.74 25.65 26 25.91 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 111 41.90 -.9StifelFin SF .40 .7 18 68.76 41.93 488 57.75 -3.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.21 -2.9StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 223 36.24 +12.7StoneHEM EDF 2.16 14.7 ...q 17.31 14.50 109 14.73 -7.4StonHEmM EDI 1.81 12.8 ...q 16.79 13.37 64 14.13 -9.2StoneMor STON 1.32 21.4 ...dd 9.62 4.61 75 6.17 -5.9Stonerdg SRI ... ... 19 30.34 14.16 263 26.39 +15.4StoreCap STOR 1.24 5.0 22 26.58 19.65 3527 24.93 -4.3StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 0 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.75 +2.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 13 25.79 -.3StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.68 -3.7StratWMT GJO .22 1.0 ... 22.90 21.72 1 22.61 +1.6Stryker SYK 1.88 1.1 28 172.99 132.44 1347 167.03 +7.9SturmRug RGR .92 1.6 19 68.80 43.00 153 55.95 +.2SubPpne SPH 2.40 10.3 33 27.05 21.85 184 23.37 -3.5SumitMitsu SMFG ... ... ... 9.67 7.10 621 8.23 -5.3SummitHtl INN .72 4.9 14 19.39 12.77 674 14.55 -4.5SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 1 23.85 -6.4SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.36 -9.0SumtMtls n SUM .29t ... 27 34.06 25.38 1606 28.81 -8.4SummitMP SMLP 2.30 15.7 61 24.75 13.10 488 14.65 -28.5SunCmts SUI 2.84f 3.0 94 96.08 80.12 633 93.48 +.8SunLfFn g SLF 1.74 ... ... 44.50 32.22 711 41.13 -.3SunCokeE SXC .99e ... 6 13.43 7.82 355 11.49 -4.2SunCokeEn SXCP 1.60m 10.2 9 21.95 14.55 163 15.65 -10.3Suncor g SU 1.44 ... ... 38.87 27.96 4115 37.98 +3.4SunlOnl n STG ... ... ... 14.08 6.80 612 9.21 -17.0SunLink SSY ... ... ...dd 2.08 1.27 2 1.37 -13.8SunocoLP SUN 3.30 12.0 81 33.11 24.76 453 27.59 -2.9SunstnHtl SHO .20 1.3 18 17.46 14.09 2158 15.59 -5.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 24.95 -4.5SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 1 24.35 -5.8Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 2210 66.61 +3.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 0 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 16 1.89 +28.4SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3145 10.75 +11.6SuperiorInd SUP .36 2.7 21 20.95 12.70 170 13.35 -10.1Supvalu rs SVU ... ... 4 29.68 13.60 1260 17.28 -20.0SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 50 14.50 -4.3SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 10 24.90 -2.9SwEBioFu23 FUE ... ... ... 8.47 6.45 6.90 -1.4SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.86 +15.4SwRCmETR RJN ... ... ... 3.72 1.87 3.08 +10.1SwRCmMTR RJZ ... ... ... 9.20 7.70 5 8.69 -2.7SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 125 6.36 +6.0SwERCmTR RJI ... ... ... 5.75 4.64 145 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 9 12.25 -4.0Switch n SWCH .14p ... ... 20.45 13.10 848 14.41 -20.8Synchrony SYF .60 1.8 12 40.59 26.01 6386 32.93 -14.7Synnex SNX 1.40 1.4 14 141.94 93.87 364 103.61 -23.8Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 1 25.69 -1.7SynovusFn SNV 1.00f 1.9 21 53.69 40.08 735 52.59 +9.7SynthBiol SYN ... ... ...dd 1.05 .19 490 .24 -53.3 Sysco SYY 1.44 2.3 25 64.27 48.85 4158 62.81 +3.4Systemax SYX .22 .7 29 34.91 15.03 139 30.67 -7.8T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2344 36.18 +21.8tTC PpLn TCP 4.00 15.9 8 59.32 30.34 5895 25.14 -52.7sTCF Fncl TCF .60 2.4 16 25.41 14.58 2037 25.18 +22.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 24.84 -3.5TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 133 5.41 -7.8TE Connect TEL 1.60 1.7 26 108.23 73.01 2426 91.80 -3.4THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.28 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 22 17.44 +3.4TIM Part TSU .28e 1.3 ... 23.12 13.63 1274 21.76 +12.7TJX TJX 1.56f 1.9 21 87.24 66.44 3115 83.53 +9.2TPG Pace n TPGE ... ... ... 10.38 9.67 1608 10.33 +6.1TPG Pac n TPGH ... ... ... 9.90 9.67 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 95 19.80 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 274 18.08 -8.7TableauA DATA ... ... ...dd 87.60 57.25 1546 85.18 +23.1TahoeRes TAHO .24 4.8 ... 9.68 3.76 4204 5.05 +5.4TailorBr TLRD .72 2.3 17 31.76 9.40 918 30.83 +41.2Taiwan TWN ... ... ...q 22.25 18.95 6 20.01 -4.1TaiwSemi TSM .73e 1.9 17 46.57 34.31 11514 37.75 -4.8Takung n TKAT ... ... ... 8.09 1.88 2 2.15 -14.2TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 981 20.30 -21.1TallgrsEn TEP 3.90f 9.7 11 52.84 34.37 230 40.38 -11.9tTangerFac SKT 1.40f 6.9 10 29.00 21.14 7683 20.36 -23.2TanzRy g TRX ... ... ... .68 .24 369 .64 +130.2Tapestry TPR 1.35 2.9 29 55.50 38.70 6339 46.37 +4.8TargaRes TRGP 3.64 7.7 ... 52.14 39.59 2645 47.43 -2.0TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 3 26.38 -.4Target TGT 2.48 3.5 13 78.70 48.56 4603 71.45 +9.5TaroPhrm TARO ... ... 11 128.46 93.01 87 103.57 -1.1Taseko TGB ... ... ... 2.46 1.03 830 1.18 -49.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 874 25.07 -24.2Taubmn TCO 2.62f 4.6 20 66.61 44.78 674 56.38 -13.8Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 7 23.99 -4.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 8 23.88 -5.3TaylorMH TMHC ... ... 15 28.42 19.68 2175 22.46 -8.2Team TISI ... ... ...dd 30.20 10.45 406 17.40 +16.8Technip FTI .13 ... 19 35.00 24.53 3601 33.12 +5.8TeckRes g TECK .16e ... ... 30.80 14.56 2395 25.02 -4.4Teekay TK .22 2.5 ...dd 10.90 5.14 423 8.94 -4.1TeekLNG TGP .56 3.1 ... 21.65 14.05 99 18.05 -10.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 7 24.42 -3.3TeekOffsh TOO .04m 1.4 ... 4.82 1.65 604 2.76 +16.9TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 6 22.39 -3.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 6 24.25 -2.4TeekayTnk TNK .21 18.4 ... 2.20 1.08 424 1.14 -18.6Tegna TGNA .28 2.7 6 16.70 10.40 1462 10.45 -25.8sTejonRnch TRC ... ... ...cc 24.58 18.59 89 24.98 +20.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 191 20.80 -7.8TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 127 16.46 -6.1TeklaLfSci HQL 1.95e 10.7 ...q 22.24 18.21 83 18.28 -6.9TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 50 12.78 -6.1TelInstEl TIK ... ... 33 6.35 2.05 17 2.33 -10.6sTeladoc n TDOC ... ... ... 44.65 22.80 2860 45.45 +30.4Telaria n TLRA ... ... ...dd 5.30 3.42 378 4.20 +4.2TlcmArg TEO .71e 2.5 ... 40.19 22.39 161 28.94 -21.0TelItalia TI ... ... ... 11.28 7.57 187 10.00 +15.9TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 9 8.82 +22.3Teledyne TDY ... ... 28 201.40 123.29 273 179.99 -.6Teleex TFX 1.36 .5 33 288.78 191.40 363 269.59 +8.3TelefBrasil VIV .64e 4.6 16 17.33 13.06 4580 13.99 -5.7TelefEsp TEF 1.20e 11.9 ... 11.58 8.99 1345 10.04 +3.7TelData TDS .64f 2.3 9 29.87 23.54 1253 27.36 -1.6TelData45 TDI 1.66 6.6 ... 26.61 23.29 5 24.99 -2.2TelData 61 TDA 1.47 6.2 ... 25.64 23.11 12 23.57 -5.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 24.98 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 7 24.81 -2.0Telus gs TU 2.02 ... ... 38.50 32.94 224 35.71 -5.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.70 39 21.64 +.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 46 15.70 -4.3TmpEMI TEI .80a 7.1 ...q 11.98 10.93 45 11.29 +1.1TmpGlb GIM .30 4.7 ...q 6.77 6.29 195 6.44 -.3TempurSly TPX ... ... 12 68.05 41.10 1113 44.41 -29.2sTenaris TS .69e 1.8 ... 38.21 25.91 2885 38.58 +21.1sTenetHlth THC ... ... ...dd 29.51 12.25 7717 31.29 +106.4Tengsco TGC ... ... ...dd 1.19 .55 47 .79 -1.3Tennant TNC .84 1.1 ...cc 77.20 59.00 104 73.80 +1.6Tenneco TEN 1.00 2.2 7 65.59 44.33 987 45.31 -22.6TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.93 -.7TVA 29 TVE .84 3.4 ... 26.98 24.80 3 24.86 -.6Teradata TDC ... ... 25 42.84 27.05 830 40.81 +6.1Teradyn TER .36f 1.0 26 50.68 29.68 7633 34.33 -18.0Terex TEX .40f 1.1 33 50.17 31.25 3003 37.50 -22.2Ternium TX 1.00e 2.5 12 42.43 22.78 488 39.68 +25.6TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 31 38.54 31.40 323 37.95 +8.2TetraTech TTI ... ... ...dd 4.54 1.85 700 4.18 -2.1TeucrCorn CORN ... ... ...q 20.05 16.53 36 18.38 +9.6TeucrSug CANE ... ... ...q 11.33 7.30 198 7.67 -21.6TeucrWht WEAT ... ... ...q 8.43 5.80 236 6.91 +15.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 16 18.88 +5.6TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.0 6 33.82 10.85 15158 18.60 -1.8sTexPacLd TPL .29f ... ...cc 593.38 279.33 28 620.24 +38.9Textainer TGH .96 5.4 ...dd 26.50 9.60 237 17.75 -17.4Textron TXT .08 .1 40 65.99 45.00 2620 62.44 +10.3Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1425 208.84 +10.0Thermon THR ... ... 47 26.50 15.74 59 22.80 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 246 13.10 -10.6ThomsonR TRI 1.38 3.5 17 48.61 38.22 604 39.75 -8.8Thor Inds THO 1.48 1.4 13 161.48 87.96 1334 105.40 -30.13D Sys DDD ... ... 41 23.70 7.92 2856 10.22 +18.33M Co MMM 5.44f 2.8 29 259.77 191.44 4017 194.50 -17.4Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 176 34.54 +41.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 274 19.21 -5.8Tiffany TIF 2.00 2.0 34 111.44 84.15 706 101.68 -2.2Tillys TLYS ... ... 27 16.57 8.42 83 11.15 -24.5TimeWarn TWX 1.61 1.7 15 103.90 85.88 6527 93.02 +1.7Timken TKR 1.08 2.4 18 55.65 41.85 1866 45.45 -7.5TimknSteel TMST ... ... ...dd 20.24 12.48 290 16.69 +9.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 294 10.55 -18.1TollBros TOL .44f 1.0 13 52.73 36.38 1326 42.07 -12.4Tompkins TMP 1.92 2.5 23 90.50 71.27 65 78.20 -3.9tTootsieR TR .36b 1.3 25 37.48 28.05 60 28.00 -20.8TopBuild n BLD ... ... 32 82.26 49.61 389 75.55 -.3Torchmark TMK .64f .8 7 93.60 73.99 520 84.87 -6.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.19 -2.1Toro Co s TTC .70 1.2 24 73.86 56.83 509 58.13 -10.9TorDBk gs TD 2.68f ... ... 61.06 45.18 1141 56.51 -3.5MonTNAPpl TPYP .45p ... ...q 24.31 20.22 9 22.04 -5.7TortWat n TBLU ... ... ... 30.84 24.91 1 28.71 -3.7TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 32 12.35 -7.0TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 155 28.03 -3.6TortMLP NTG 1.69 9.4 ...q 21.09 14.91 199 17.96 +2.3TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 39 16.98 -9.7TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 16 18.47 -10.3Total SA TOT 2.71e 4.4 ... 63.39 48.15 858 61.91 +12.0TotalSys TSS .52f .6 25 90.74 57.32 1573 83.25 +5.3TowerIntl TOWR .48 1.6 13 33.65 21.00 80 29.70 -2.8TownsqMda TSQ .07p ... 10 11.74 6.28 55 7.42 -3.4Toyota TM ... ... ... 140.99 103.62 117 130.18 +2.4TrCda g TRP 2.76 6.5 16 51.85 39.16 1379 42.72 -12.2TransEntx TRXC ... ... ...dd 5.00 .45 1416 1.68 -13.0TransUn n TRU ... ... 26 68.22 40.88 1741 65.71 +19.6Trnsalta g TAC .23 ... ... 6.60 5.00 17 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 140 1.60 +15.1TrnsRty TCI .20p ... ...dd 50.99 16.50 2 43.63 +39.3TransDigm TDG 24.00 ... 22 333.62 237.54 417 318.97 +16.1TrnsMont TLP 2.48f 6.5 16 47.45 33.98 10 38.20 -3.2Transocn RIG ... ... ...dd 12.75 7.20 18615 11.97 +12.1TrGasSur TGS ... ... ... 24.22 14.10 293 18.50 -16.8Travelers TRV 3.08f 2.4 17 150.55 113.76 2145 128.32 -5.4Travelport TVPT .30 1.7 ... 17.65 12.10 1628 17.41 +33.2TrecoraRs TREC ... ... 17 14.40 10.25 43 12.65 -6.3Tredgar TG .44 2.3 25 20.65 14.65 94 18.95 -1.3TreeHseF THS ... ... 12 85.99 36.35 1732 36.62 -26.0Trex TREX ... ... 33 120.40 61.57 126 105.03 -3.1TriPointe TPH ... ... 14 19.55 12.11 1122 16.96 -5.4TriContl TY 1.07e 4.0 ...q 28.32 22.63 98 26.45 -1.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 325 11.49 +21.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.24 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.4tTribMda A TRCO 1.00 2.8 69 43.71 36.48 1464 35.73 -15.9TrilogyMtl TMQ ... ... ...dd 1.64 .58 45 1.23 +12.8TrimShrk n TTAC ... ... ... 36.45 28.39 2 34.37 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.12 -.2TriNetGrp TNET ... ... 38 52.98 30.21 912 52.23 +17.8Trinity TRN .52 1.7 7 38.25 25.05 2650 31.10 -17.0TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.79 -2.3Trinseo SA TSE 1.44 2.0 9 85.35 57.70 360 73.60 +1.4TrioTch TRT ... ... 17 8.47 4.05 14 5.65 -19.4TriplePtV TPVG 1.44 11.9 7 14.19 11.12 37 12.14 -4.3TripPt22 n TPVY ... ... ... 26.99 24.80 8 25.40 -1.9Triple-S GTS ... ... 26 29.43 15.05 129 28.27 +13.8TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 433 31.85 -15.0TriumphGp TGI .16 .7 5 34.80 19.65 491 23.70 -12.9Tronox TROX .18 1.0 41 28.40 12.88 590 17.32 -15.6TrueBlue TBI ... ... 15 29.50 19.30 267 24.00 -12.7Tsakos TNP .20 5.6 ... 5.27 3.11 126 3.57 -8.7TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 6 25.04 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 8 25.13 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.93 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 2 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 527 44.38 -29.2Turkcell TKC ... ... ... 11.29 7.79 549 8.27 -18.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.71 +2.7TurqHillRs TRQ ... ... 27 3.59 2.44 3960 2.99 -12.8TutorPerini TPC ... ... 11 29.90 20.20 227 21.05 -17.022ndCentry XXII ... ... ...dd 4.44 1.29 827 2.07 -26.1sTwilio n TWLO ... ... ... 42.97 22.80 3049 43.22 +83.1Twitter TWTR ... ... ...dd 36.80 15.67 22465 30.55 +27.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 1 26.02 -4.5TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 41 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1485 15.23 -6.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 24.00 -4.3TylerTech TYL ... ... 51 230.82 160.12 264 219.18 +23.8Tyson TSN 1.20 1.8 13 84.65 57.20 1831 67.49 -16.8U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 12 32.87 +39.6UBS 3xInvC WTID ... ... ... 49.24 8.70 25 9.34 -38.9VelDlyIn n EXIV ... ... ... 61.00 24.65 23 37.53 -22.5VelLngVS n EVIX ... ... ... 25.69 10.15 2 10.33 -13.8UBS FILCG FBGX ... ... ...q 264.15 161.21 1 232.12 +2.2UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 2 77.46 -9.4UBS Grp UBS .69e 4.2 ... 20.89 15.77 1668 16.52 -10.2UDR UDR 1.29f 3.6 22 40.71 32.88 1293 36.06 -6.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 40

UGI Corp UGI 1.04f 2.2 10 52.00 42.51 805 48.26 +2.8UMH Prop UMH .72 5.2 26 17.90 11.38 98 13.73 -7.9UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 2 26.55 -2.8UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 3 25.11 -7.5UQM Tech UQM ... ... ...dd 1.79 .63 62 1.22 -12.2US FdsHl n USFD ... ... 25 35.75 25.43 1625 33.94 +6.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 77 91.90 +27.3US Silica SLCA .25 .8 40 41.79 23.75 1668 30.89 -5.1USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 63 17.92 +8.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 50.84 -2.2Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.92 +.4USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.07 +1.2Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.76 -1.2Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.45 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.43 -3.5USANA s USNA ... ... 27 110.30 52.80 211 105.70 +42.7USCF Oil n USOU ... ... ... 65.12 22.66 5 61.65 +43.4USCF ShOil USOD ... ... ... 26.29 6.52 3 6.88 -39.2USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 25.68 -.9USD Ptrs USDP 1.41f 12.7 ... 14.43 9.00 31 11.13 -1.1USG USG ... ... 23 42.14 25.60 1451 41.55 +7.8Ultrapar UGP .55e 3.2 ... 26.48 16.86 428 16.92 -25.6UndrArm s UAA ... ... 32 23.46 11.40 7145 18.36 +27.2UnAr C wi UA ... ... ... 21.81 10.36 6222 16.37 +22.9Uni UFI ... ... 15 39.21 27.11 141 30.91 -13.8UniFirst UNF .15 .1 22 176.15 134.65 34 160.65 -2.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1423 54.77 -2.8Unilever UL 1.48e 2.8 ... 60.13 50.74 1115 53.77 -2.8UnionAc un LTN/U ... ... ... 10.30 10.00 33 10.25 +2.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 3481 131.27 -2.1UniqueF n UFAB .60 6.4 11 12.21 7.05 23 9.42 +27.0Unisys UIS ... ... ...dd 13.90 6.90 2270 12.00 +47.2Unit UNT ... ... 12 26.82 15.29 980 21.99 UtdContl UAL ... ... 10 83.04 56.51 2956 67.92 +.8UtdMicro UMC .09e 3.3 ... 2.73 1.96 334 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3563 111.15 -6.7UtdRentals URI ... ... 8 190.74 100.62 1242 149.29 -13.2USNatGas UNL ... ... ...q 11.27 8.54 9.15 -.3US12MoOil USL ... ... ...q 24.28 15.45 40 23.69 +13.2USAntimny UAMY ... ... ... .47 .20 27 .24 -26.3US Bancrp USB 1.20 2.4 14 58.50 49.03 5781 49.86 -6.9US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 23 22.56 -.1US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 31 27.66 -2.0US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 8 25.04 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.05 11.88 357 20.36 +12.5US Cellular USM ... ... 51 41.82 32.06 318 38.47 +2.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 8 24.84 -1.6US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 15 25.15 -2.2US Cell64 UZC 1.81 7.2 ... 27.50 24.55 28 25.30 -2.4USCmdtyFd USCI ... ... ...q 44.50 36.98 80 43.73 +2.8USDslHtOil UHN ... ... ...q 20.34 12.90 2 19.99 +3.4US GasFd UGA ... ... ...q 34.33 22.30 15 33.05 +3.8USCoppFd CPER ... ... ...q 21.26 16.00 0 19.45 -7.6USAgriFd USAG ... ... ...q 17.98 15.87 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 3128 22.48 US OilFd USO ... ... ...q 14.00 8.65 13822 13.67 +13.8US ShrtOil DNO ... ... ...q 81.00 48.19 2 49.23 -13.3USSteel X .20 .6 19 47.64 18.55 9609 32.25 -8.4UtdTech UTX 2.80 2.4 21 139.24 109.10 3058 118.50 -7.1UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3297 233.46 +5.9UNITIL UTL 1.46 3.0 25 52.84 40.92 66 48.35 +6.0Univar n UNVR ... ... ...cc 32.42 25.79 887 26.97 -12.9UnvslCp UVV 2.20 4.6 36 73.45 45.95 138 47.80 -9.0UnvHR UHT 2.64 4.3 36 84.90 53.00 45 60.83 -19.0UnivHlthS UHS .40 .3 15 128.15 95.26 1227 117.70 +3.8Univ Insur UVE .69a 2.1 11 33.95 15.08 193 32.90 +20.3UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.55 -8.8UnivTInst UTI .08 2.6 ...dd 3.87 2.21 15 3.12 +30.0tUnumGrp UNM .92 2.3 2 58.73 43.55 8186 39.78 -27.5Ur-Energy URG ... ... ... .79 .50 1086 .74 +8.5UraniumEn UEC ... ... ...dd 2.00 .96 1580 1.70 -4.0UrbnEdg n UE .88 4.3 24 26.19 19.51 558 20.47 -19.7UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.05 +.6UrsBidA UBA 1.08f 5.4 16 23.94 17.20 92 20.14 -7.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 2 25.24 -4.0UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 0 23.98 -8.3V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 2198 79.67 +7.7VICI Pr n VICI ... ... ... 21.33 17.58 3561 17.87 -14.5VOC EnTr VOC .47e 9.3 11 6.66 3.15 40 5.08 -14.2VaalcoE EGY ... ... ... 1.17 .68 230 .99 +42.5VailRsrt MTN 5.88 2.6 47 237.77 197.29 400 222.16 +4.6Vale SA VALE .29e 2.1 13 14.67 7.47 17546 13.73 +12.3ValeantPh VRX ... ... 5 24.43 9.70 5689 18.01 -13.3sValeroE VLO 3.20f 2.9 30 113.32 60.69 5671 112.25 +22.1ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 154 38.74 -12.9Valhi VHI .08 1.0 75 9.24 2.13 228 8.20 +32.9Validus VR 1.52 2.2 15 67.80 41.15 1752 67.70 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 4 25.17 -2.9Validus pfB VRpB ... ... ... 26.23 24.15 7 24.92 -2.7VlyNBcp VLY .44 3.5 22 13.38 10.61 1435 12.58 +12.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.40 -4.9VlyBcp pfB VLYpB ... ... ... 27.32 24.99 11 25.60 -3.2Valmont VMI 1.50 1.1 20 176.35 137.90 79 141.50 -14.7tValvoline n VVV .30 1.5 ... 25.63 20.03 1813 20.02 -20.1VanEMGold OUNZ ... ... ...q 13.44 11.93 45 12.83 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 47052 22.38 -3.7VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 25.88 -1.6VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.35 -2.4VnEkSteel SLX .40e .8 ...q 51.91 35.03 29 48.04 +4.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 3 22.23 -4.7VanE Env EVX .53e .6 ...q 91.16 76.33 1 84.47 -2.8VanE 12-17 n ITML ... ... ... tVanE USBd IGEM ... ... ...q 25.19 23.77 0 23.39 -5.0tVanE EMHi HYEM 1.57 6.7 ...q 24.95 23.56 82 23.50 -4.0VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 543 31.06 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8944 20.69 -2.5VanE BDC BIZD 1.47e 9.2 ...q 18.67 15.39 60 16.05 -3.3VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 58 19.06 -3.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 344 28.89 -3.5VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 92 25.03 -2.4VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 26 22.70 -5.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.03 -6.0VanE EmM EMAG .92 4.3 ...q 22.45 21.08 2 21.25 -2.7VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 132 25.30 +.1VanE EMBd EMLC .98 5.3 ...q 19.91 18.34 7694 18.44 -2.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 3 60.93 -.4VEckMun PRB .15e .6 ...q 24.71 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 43 17.07 -1.0VanE LgMu MLN .62 3.2 ...q 20.43 19.41 42 19.58 -3.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 194 23.35 -3.0VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 4 12.15 -9.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 23.66 -2.6VanE OilR CRAK ... ... ...q 32.77 22.33 12 32.28 +5.1V IntMoat MOTI ... ... ...q 36.88 31.98 5 34.08 -.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 50.87 +3.7VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.19 +.1VanEChAMC CNXT ... ... ...q 37.10 28.38 4 33.01 -4.6VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 5 30.02 -1.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 94 41.66 -1.9VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 16.46 +5.1VnEkSemi SMH .58e .6 ...q 114.55 80.50 4518 98.01 +.2VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.80 +4.9VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 42 61.41 -.3VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 3546 27.15 +4.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.82 -7.7VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 105 27.19 -9.6VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 4 45.46 -5.8VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 98 57.73 -14.9 VanE Egyp EGPT ... ... ...q 40.97 26.30 41 40.42 +23.6VEckPoland PLND .29e 1.6 ...q 21.80 17.28 2 17.75 -10.2VanE JrGld GDXJ ... ... ...q 37.76 29.69 13116 33.07 -3.1VanE Coal KOL .13 .8 ... 18.49 12.48 32 15.44 -3.7VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 346 17.39 -2.7VanEBrzSC BRF ... ... ...q 26.12 17.43 51 22.21 -5.3VanEIndo IDX .25e 1.1 ...q 26.90 21.79 8 22.31 -10.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 36.89 -.6VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 13 25.00 +.6VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 2 47.73 +2.3VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 75 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 80.38 542 80.45 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 2183 78.02 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1434 78.76 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 33 110.66 -8.5VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 96 113.13 +1.6VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 56 73.50 -3.9VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 583 81.65 -4.6VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 150 112.14 +.4VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 538 142.68 +1.4VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 205 120.99 -1.3VangMidC VO 1.76e 1.1 ...q 164.17 138.25 274 153.11 -1.1VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 721 147.91 +.1VangSCG VBK 1.19e .7 ...q 172.17 140.10 76 165.17 +2.7VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 219 130.15 -2.0VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1659 135.75 -1.1VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1014 102.38 -3.7VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1636 241.78 -1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 173 108.88 -2.4VangMCGr VOT .82e .6 ...q 136.45 114.04 122 128.41 +.5VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5362 76.50 -7.8VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1064 98.76 -3.2VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 114 119.35 +.1VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 1063 54.37 -.6VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 12032 45.12 -1.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 178 73.00 +.1VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4352 59.11 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 296 50.52 -2.2Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 74 139.64 +2.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 104.64 -4.8VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 132.91 +.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 6 151.26 +3.7VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 142.41 +2.2VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 7 119.08 -2.2VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 11 133.57 +.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 20 126.39 -1.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 6325 44.71 -.3VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 49 160.95 +3.2tVangCnS VDC 3.69e 2.9 ...q 151.29 129.13 142 127.64 -12.6VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 151 101.27 +2.3VangFncl VFH .90e 1.3 ...q 75.48 58.40 292 68.60 -2.1VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 129 153.28 -.6VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 96 133.93 -5.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 390 173.07 +5.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 82 129.04 -5.6VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 84 114.19 -2.1VangTel VOX 3.14e 3.8 ...q 96.48 81.68 67 83.66 -8.2VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 93.60 896 116.24 +4.6VectorGp VGR 1.60b 8.2 24 23.14 18.70 415 19.55 -12.6Vectren VVC 1.80 2.6 27 70.73 57.48 1625 70.22 +8.0Vectrus VEC ... ... 16 41.48 25.17 70 35.54 +15.2VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.82 666 17.30 -16.9VeevaSys VEEV ... ... 86 78.28 52.17 513 70.69 +27.9VenatorM n VNTR ... ... ... 26.90 17.03 611 17.68 -20.1Ventas VTR 3.16 6.0 15 72.36 46.55 4701 52.37 -12.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.05 -.4Vereit VER .55 8.1 12 8.75 6.52 10323 6.81 -12.6Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 24 25.36 -.8VeriFone PAY ... ... 17 23.14 14.90 1520 22.83 +28.9Veritiv VRTV ... ... ...cc 46.10 20.35 64 37.40 +29.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 17592 47.75 -9.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 21 25.61 -2.9VermilnE g VET 2.03 ... ... 40.59 29.91 89 33.31 -8.3Verso Cp VRS ... ... ... 19.67 3.17 316 18.80 +7.0Versum VSM .20 .6 ... 42.74 29.77 464 36.10 -4.6ViadCorp VVI .40 .8 25 61.85 42.05 57 50.45 -8.9Vicon VII ... ... ...dd .76 .30 371 .39 -2.0VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.24 -3.1VinaConc VCO .66e 1.5 ... 47.99 30.43 3 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 6 9.00 +45.4Vipshop VIPS ... ... 32 19.14 7.79 6896 15.68 +33.8VirnetX VHC ... ... ...dd 8.75 2.10 420 2.30 -37.8VirDynCr n BLHY ... ... ... 25.49 24.36 14 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.9 ...q 14.18 10.74 128 10.95 -18.3VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 38 15.28 -12.7sVisa s V .84 .7 42 127.90 91.36 8514 126.38 +10.8VishayInt VSH .27f 1.5 ...dd 23.85 15.90 798 18.10 -12.8VishayPrc VPG ... ... 26 33.45 16.55 57 28.45 +13.1VistaGold VGZ ... ... ...dd 1.00 .60 275 .74 +5.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 2406 13.95 -4.3sVistraEn n VST ... ... ... 23.01 14.50 5349 22.99 +25.5VitaminSh VSI ... ... 5 19.85 2.95 402 4.80 +9.1VivintSolar VSLR ... ... 8 6.10 2.65 145 3.85 -4.9VMware VMW ... ... 66 165.00 85.45 1380 132.49 +5.7VoceraCm VCRA ... ... ...dd 32.23 22.43 99 25.39 -16.0VolarisAv VLRS ... ... ... 16.00 5.59 738 6.08 -24.2VolitionRX VNRX ... ... ... 4.00 1.85 32 2.01 -31.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 30 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1324 11.49 +13.0Vornado VNO 2.52 3.6 25 80.92 64.14 1173 69.31 -11.3Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 6 23.92 -5.3Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 20 22.84 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 13 21.95 -12.5Voxeljet VJET ... ... ... 6.37 3.07 9 3.44 -24.7VoyaAsPcD IAE 1.02 10.0 ...q 11.38 9.75 76 10.20 -2.7VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 45 9.28 +4.3VoyaFincl VOYA .04 .1 19 54.87 33.53 3200 52.00 +5.1VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 25 11.11 -2.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 151 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 45 15.16 -10.0VoyaIntHD IID .83 12.2 ...q 7.94 6.79 15 6.80 -9.8VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 222 5.17 +2.0VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 66 6.18 -1.3VulcanM VMC 1.12f 1.0 24 141.20 108.17 1592 113.66 -11.5W -sW&T Off WTI .40 5.9 12 6.37 1.81 4851 6.74 +103.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 23.78 -5.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.05 -8.7WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.94 -1.9WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.36 -4.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 25.48 -2.2WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 27.53 -4.8WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 8 24.94 -3.5WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.08 -4.9WBI PwFact WBIY ... ... ... 27.90 22.34 8 25.92 -2.6WBITacRot WBIR ... ... ... 26.78 23.65 3 25.05 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 17 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 36 23.83 -4.5WEC Engy WEC 2.21 3.4 21 70.09 58.92 1737 64.38 -3.1sWEX Inc WEX ... ... 31 165.60 97.68 580 161.28 +14.2WGL Hold WGL 2.06f 2.4 19 86.89 80.91 518 85.84 WNS Hldg WNS ... ... 26 49.85 31.47 300 48.37 +20.5WP Carey WPC 4.06f 6.4 17 72.41 59.23 434 63.73 -7.5WPP plc WPP 3.91e 4.5 ... 113.51 76.68 226 86.03 -5.0sWPX Engy WPX ... ... ...dd 17.40 8.39 10806 17.41 +23.7sWPX pfA WPXp 1.56 2.2 ... 72.20 42.50 359 72.44 +17.1Wabash WNC .30 1.5 15 26.54 18.25 2355 20.44 -5.8WABCO WBC ... ... 18 162.20 114.53 220 129.28 -9.9Wabtec WAB .48 .5 27 93.81 69.20 711 87.61 +7.6WaddellR WDR 1.00m 5.6 12 23.82 16.32 1556 17.96 -19.6WageWrks WAGE ... ... 29 74.40 38.40 526 41.95 -32.3WalMart WMT 2.08f 2.4 19 109.98 73.13 6080 86.34 -12.6WalkerDun WD ... ... 8 61.44 42.66 746 54.40 +14.5WarrMet n HCC .20 ... ... 26.43 7.40 1303 24.00 +21.7 WashPrGp WPG 1.00 15.4 18 9.79 5.40 5356 6.48 -9.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 4 21.74 -11.6WashPr pfI WPGpI 1.72 8.8 ... 26.17 19.11 4 19.60 -20.9WREIT WRE 1.20 4.2 28 33.96 24.92 501 28.73 -7.7WasteCon s WCN .56 ... 38 74.59 60.35 853 71.60 +.9WsteMInc WM 1.85f 2.3 17 89.73 70.09 2151 80.84 -6.3Waters WAT ... ... 29 220.20 169.34 592 189.19 -2.1Watsco WSO 5.80f 3.5 31 192.94 135.80 278 166.89 -1.9WatscoB WSO/B 5.00f 3.0 35 191.01 138.12 166.66 -1.4WattsWtr WTS .76 1.0 25 84.25 59.15 73 74.35 -2.1Wayfair W ... ... ...dd 100.14 48.01 7213 74.07 -7.7WeathfIntl WFT ... ... ...dd 5.48 2.07 39675 2.95 -29.3sWebsterFn WBS 1.32f 2.2 21 61.17 44.04 476 60.85 +8.4WtWatch WTW ... ... 66 77.19 21.85 755 72.72 +64.2WeinRlt WRI 1.58f 5.8 9 33.83 25.67 642 27.23 -17.2WeisMk WMK 1.20 2.6 22 58.75 31.26 72 46.16 +11.5Welbilt WBT ... ... ... 23.77 18.51 1019 18.78 -20.1Wellcare WCG ... ... 25 221.75 162.25 503 211.44 +5.1WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 90 26.00 +1.4WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 12 1284.46 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.53 -2.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.49 -2.5WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 13 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 37 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 26 27.59 -3.6WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.57 -3.3WellsFargo WFC 1.56 3.0 12 66.31 49.27 16390 52.19 -14.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 115 24.81 -4.4WellsF pfX WFCpX ... ... ... 26.16 24.15 93 24.79 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 51 25.08 -3.5WellsF pfV WFCpV ... ... ... 26.82 25.00 17 25.82 -3.7EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 84 5.95 +.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 158 8.10 -3.6WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 116 13.00 -.5WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 7 25.87 -2.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.38 -6.2Welltower WELL 1.68e 3.1 13 78.17 49.58 4050 55.05 -13.7Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 14 56.69 -5.3WescoAir WAIR ... ... ...dd 11.30 6.05 860 9.45 +27.7Wesco Intl WCC ... ... 17 69.35 48.95 510 58.85 -13.6WestPhrm WST .56 .7 36 103.36 80.02 515 85.62 -13.2WestarEn WR 1.60 3.0 24 57.32 47.06 750 53.39 +1.1WstnAlliB WAL ... ... 18 62.49 44.64 474 59.18 +4.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 9 25.71 -1.9WstACpLn TLI .87 8.3 ...q 11.70 10.30 28 10.51 -.1tWAstEMkt EMD .84 6.0 ...q 16.16 14.10 178 14.02 -9.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 40 16.64 -7.6WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 141 9.48 -7.2WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 182 6.57 -5.7WAHiInOp HIO .43 8.8 ...q 5.23 4.76 545 4.86 -4.1WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 70 14.89 -1.5WstnAsst PAI .69 5.0 ...q 17.37 13.32 36 13.91 -12.1WstnAsInt SBI .48 5.5 ...q 9.98 8.58 80 8.73 -6.2WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 13 20.99 -8.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 86 12.88 -8.5WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 160 9.90 -.5WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 28 24.97 +1.2WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 32 21.98 +5.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 19 7.23 -2.3WAMunPrt MNP .87 6.1 ...q 16.26 13.94 32 14.27 -6.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 33 12.71 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.95 -2.4WAstInfSc WIA .38 3.3 ...q 12.10 11.10 24 11.47 -2.7WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 46 11.35 -.6WstC&G gs WRN ... ... ... 1.44 .71 43 .80 -20.8WstnGasEq WGP 2.19f 6.4 21 45.99 31.63 253 34.45 -7.3WstnGasPt WES 3.74f 7.8 39 58.48 40.44 1065 47.73 -.7WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 7237 19.25 +1.3WestlkChm WLK 1.59f 1.5 11 121.30 59.58 1336 107.95 +1.3WestlkCLP WLKP 1.55 6.8 16 25.75 21.10 55 22.70 -9.0WestmRs s WMLP .46m 30.4 ...dd 4.60 .98 806 1.52 -45.5WestpacBk WBK 1.52e 7.0 ... 26.38 21.13 237 21.79 -10.6WestRck WRK 1.72 2.9 17 71.55 51.22 2183 58.56 -7.4WestwdH WHG 2.72 4.8 12 71.00 52.15 12 57.05 -13.8Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4331 36.54 +3.6WheatPr g WPM .26e ... 27 22.72 18.32 1587 20.96 -5.3Whrlpl WHR 4.60f 3.0 32 202.99 145.59 894 154.24 -8.5WhtMtIns WTM 1.00 .1 58 903.26 786.23 100 867.00 +1.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.4 27 15.15 10.06 549 10.94 -24.1sWhitngPet rs WLL ... ... ...dd 42.48 15.88 6012 43.73 +65.1WidOpW n WOW ... ... ... 17.89 6.03 267 6.40 -39.5WidePoint WYY ... ... ...dd .73 .40 161 .56 -14.5sWildhRs n WRD ... ... ... 26.46 10.36 1119 26.47 +43.8WileyJA JW/A 1.20 1.8 21 68.40 49.50 375 65.00 -1.1WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.50 -.3WLyonHm WLH ... ... 14 32.95 18.85 181 27.10 -6.8WmsCos WMB 1.36f 5.2 10 33.67 24.00 8472 26.15 -14.2WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1711 36.84 -5.0WmsSon WSM 1.72f 3.6 14 56.38 42.68 1130 48.21 -6.8Winnbgo WGO .40 1.1 15 58.65 24.15 1034 37.50 -32.6tWipro s WIT .03e .6 ... 6.40 4.71 1003 4.72 -13.7WirelessT WTT ... ... ...dd 2.64 1.35 21 2.27 -6.6WT IntQua IQDG ... ... ... 32.75 27.91 24 30.56 -.4WT ST HiYl SFHY ... ... ... 50.91 48.47 49.29 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.25 -2.2WT Corp n WFIG ... ... ... 50.34 47.40 47.52 -4.9WT EmMDv DVEM ... ... ... 36.70 29.36 3 33.59 +1.2WT G exMx XMX ... ... ... 31.68 26.41 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 32.46 +3.0WT DyInEq DDWM ... ... ... 32.00 28.25 16 30.61 +.2WT DyInSm DDLS ... ... ... 34.74 29.59 10 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.36 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 0 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 9 31.92 -2.0WT EuLoc EZR ... ... ... 34.19 27.47 0 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5WT GlSmC GSD ... ... ... 35.24 30.06 2 32.46 -1.8WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 47 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 32.06 +3.1WT PutStr PUTW ... ... ... 30.04 26.65 47 28.68 -1.3WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 57 31.08 -2.4WT JpDvG JHDG ... ... ...q 30.34 25.50 1 28.49 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 17 31.65 -.1WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 4 26.41 -2.1WTFltRtTr USFR ... ... ...q 27.90 24.96 238 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1302 65.39 +2.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 1 45.03 -1.5tWTEmLDbt ELD 1.74 4.7 ...q 40.08 37.26 57 37.12 -3.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 4 25.11 +.2WisYldEn n SHAG ... ... ... 52.53 48.75 3 48.86 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 2 28.08 +1.0GrnHCmdty GCC ... ... ...q 19.78 17.92 52 19.45 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 51.45 23 55.89 +.2WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 15 44.13 -.6WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.44 -4.5WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 2 46.83 -3.5WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 65 70.61 +.1WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 21 67.58 -7.2WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.26 5 44.12 +1.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 22 50.61 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.62 +.9WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 53 76.23 -.7WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 5 58.23 -1.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.31 56 80.95 +.6WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 3782 57.19 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 61 87.65 -4.9WT MCD s DON ... ... ...q 36.59 31.43 199 34.24 -2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.36 -5.3WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 0 69.39 -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 A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 8 13.50 -7.8AAON AAON .26 .8 36 40.25 29.95 211 33.80 -7.9AC Immun n ACIU ... ... ... 13.91 6.03 39 9.95 -22.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 325 23.03 +1.6ACM Rsc n ACMR ... ... ... 15.60 4.74 7 10.16 +93.5ACNB Cp ACNB .92f 3.0 17 31.60 24.45 10 30.60 +3.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3551 18.74 -7.2AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 3 25.61 -.9AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 27 25.41 -1.2ALJ Reg n ALJJ ... ... ... 3.78 1.82 25 2.10 -33.3AMAG Ph AMAG ... ... ...dd 24.65 11.93 860 20.70 +56.2AMC Net AMCX ... ... 11 67.44 46.89 585 52.71 -2.5ANGI Hme ANGI ... ... ... 15.77 5.70 1235 13.43 +28.4ANI Ph h ANIP ... ... 25 74.70 42.23 95 59.34 -7.9ARC Grp ARCW ... ... ...dd 4.00 1.80 9 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.76 .45 118 .51 -62.0ARMO Bi n ARMO ... ... ... 57.19 25.10 156 28.05 -5.7ASML Hld ASML 1.71e .9 38 216.00 126.03 503 190.34 +9.5ASV Hld n ASV ... ... ... 10.80 6.45 19 7.52 -25.9ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 0 5.42 +17.3ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 78 52.29 -5.4AV Homes AVHI ... ... 5 20.50 14.65 194 17.25 +3.6AXT Inc AXTI ... ... 21 10.75 5.80 408 6.50 -25.3Abaxis ABAX .72f 1.1 57 78.53 43.66 142 67.32 +35.9AbeonaTh ABEO ... ... ...dd 22.75 4.55 815 18.65 +17.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 410 3.03 -31.1Abiomed ABMD ... ... ...cc 311.60 123.60 937 302.14 +61.2Ablynx n ABLX ... ... ... 55.29 17.75 791 53.38 +113.6Abraxas AXAS ... ... 71 2.99 1.45 1583 2.85 +15.9AcaciaC n ACIA ... ... 33 50.10 24.72 688 29.04 -19.8AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 288 3.70 -8.6AcadiaHlt ACHC ... ... 17 54.34 26.92 2777 38.79 +18.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 3091 16.88 -43.9Acasti g rs ACST ... ... ...dd 3.36 .75 70 .77 -18.9AccelrDiag AXDX ... ... ...dd 30.45 16.75 181 22.10 -15.6Acceleron XLRN ... ... ...dd 46.93 24.37 435 35.51 -16.3AccessNt ANCX .60 2.2 24 30.99 24.36 110 27.18 -2.4Accuray ARAY ... ... ...dd 6.15 3.60 728 4.28 -.6AcelRx ACRX ... ... ...dd 5.75 1.55 350 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 14 18.90 +36.5AcetoCorp ACET .26 10.8 6 17.10 2.22 917 2.40 -76.8Achaogen AKAO ... ... ...dd 27.49 9.83 14.70 +36.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 23 1.36 +1.3Achillion ACHN ... ... ...dd 5.66 2.58 1649 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 110 18.13 -26.5AcordaTh ACOR ... ... ...dd 29.60 13.60 418 23.20 +8.2ActivsBliz ATVI .34f .5 47 79.63 52.32 7628 68.39 +8.0Acxiom ACXM ... ... ...cc 32.93 18.60 685 25.92 -6.0AdamasPh ADMS ... ... ...dd 44.00 13.50 537 29.95 -11.6AdamisPh ADMP ... ... ...dd 6.45 2.35 518 3.90 -11.4Adaptim n ADAP ... ... ... 13.70 4.28 341 13.10 +96.1AddusHmC ADUS ... ... 44 55.75 30.95 110 51.40 +47.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9sAdestoTc n IOTS ... ... ...dd 9.85 4.00 554 8.40 +30.2AdmaBio ADMA ... ... ...dd 5.50 2.01 68 4.77 +48.6 AdobeSy ADBE ... ... 65 233.17 130.82 2088 221.10 +26.2Adomani n ADOM ... ... ... 18.31 .59 22 .61 -86.2Adtran ADTN .36 2.4 41 25.10 14.30 428 14.90 -23.0AduroBio n ADRO ... ... ...dd 14.05 5.83 312 7.25 -3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 83 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 656 61.15 -9.4AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 29192 10.97 +6.7Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 624 1.76 -38.0AdverumBi ADVM ... ... ...dd 8.59 2.40 365 6.35 +81.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 24.79 -5.4Aegion AEGN ... ... 18 28.19 19.11 185 22.81 -10.3AegleaBio n AGLE ... ... ...dd 11.35 2.81 290 9.76 +80.4AehrTest h AEHR ... ... ... 4.83 2.12 76 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 168 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.14 568 52.00 -13.0AeroViron AVAV ... ... 62 58.99 28.13 196 54.84 -2.4AEtern g rs AEZS ... ... ...dd 3.29 .78 96 1.76 -25.4Aethlon rs AEMD ... ... ...dd 3.85 .79 156 1.42 +25.8AeviGeno GNMX ... ... ...dd 2.65 .98 25 1.57 +30.8AffimedNV AFMD ... ... ...dd 2.85 1.15 276 2.10 +61.5Agenus AGEN ... ... ...dd 6.19 3.24 1407 3.67 +12.6AgileThera AGRX ... ... ...dd 5.60 1.93 45 2.88 +7.1Agilysys AGYS ... ... ...dd 13.00 9.32 12 12.02 -2.1AgiosPhm AGIO ... ... ...dd 89.33 45.11 497 83.61 +46.2AgroFresh AGFS ... ... 15 9.05 4.94 93 7.09 -4.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.03 18 5.10 -51.6Aimmune n AIMT ... ... ...dd 42.00 15.97 244 30.90 -18.3AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.80 +8.5AirTrnsp ATSG ... ... ...dd 27.67 18.28 569 19.83 -14.3AirMedia AMCN ... ... ...dd 2.87 .61 54 .66 -42.6Airgain n AIRG ... ... 49 16.23 7.31 45 8.25 -8.2AkamaiT AKAM ... ... 57 78.28 44.65 1864 71.65 +10.2AkariTh rs AKTX ... ... ... 15.34 1.70 59 2.08 -52.0AkceaTh n AKCA ... ... ... 33.99 8.10 286 25.10 +44.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 226 9.53 -35.9AkersBios AKER ... ... ...dd 1.82 .12 3390 .52 +284.3tAkorn Inc AKRX ... ... 14 33.95 12.40 11631 12.55 -61.1Akoustis n AKTS ... ... ... 10.80 4.86 131 5.67 -9.0Alarm.cm n ALRM ... ... 50 49.49 31.28 457 42.32 +12.1AlaskCom ALSK ... ... ...dd 2.91 1.39 153 1.45 -45.9Albireo ALBO ... ... ... 39.87 15.31 24 29.32 +14.5Alcentra ABDC .72m 11.6 ...dd 14.61 5.90 51 6.22 -25.9AlderBioPh ALDR ... ... ...dd 22.25 8.60 623 13.95 +21.8AldeyraTh ALDX ... ... ... 11.90 3.80 90 8.00 +17.6Alexion lf ALXN ... ... 44 149.34 96.18 2374 114.24 -4.5Alico ALCO .24 .7 44 34.80 25.55 4 32.40 +9.8AlignTech ALGN ... ... 98 287.32 131.32 746 249.47 +12.3AlimeraSci ALIM ... ... ...dd 1.70 1.00 331 1.13 -15.0Alkermes ALKS ... ... ...dd 71.22 41.15 591 43.98 -19.6AllgnceBc n ABTX ... ... 29 42.60 31.75 23 41.15 +9.3AllegiantT ALGT 2.80 1.7 12 181.45 111.54 138 160.15 +3.5AllenaPh n ALNA ... ... ... 17.56 6.13 38 15.07 +49.8AlliHold AHGP 2.99f 12.0 8 31.79 22.56 117 24.97 -6.8All MMA n AMMA ... ... ... 3.07 .31 297 .42 -63.9AllnceRes ARLP 2.06f 12.0 5 23.45 15.55 215 17.10 -13.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.43 +16.4 AlliedMot AMOT .12f .3 47 42.70 21.02 42 41.18 +24.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.32 +28.2AllotComm ALLT ... ... ...dd 6.09 4.54 38 5.24 -1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 2106 11.71 -19.5AlnylamP ALNY ... ... ...dd 153.99 52.03 1298 90.02 -29.1AlphaOmg AOSL ... ... 19 20.48 13.53 69 15.86 -3.1Alphabet C GOOG ... ... 26 1186.89 894.79 1534 1024.38 -2.1Alphabet A GOOGL ... ... 31 1198.00 915.31 1668 1026.05 -2.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 117 3.88 +45.9AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 7.45 -33.5AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.79 +.1Altaba AABA ... ... ...cc 80.56 47.74 6556 70.21 +.5Altair A n ALTR ... ... ...dd 33.38 16.55 337 29.01 +21.3Altimm rs ALT ... ... ...dd 7.91 .65 281 .69 -65.5Altisrce n ASPS ... ... 2 31.49 16.17 421 27.94 -.2AltraIndlM AIMC .68 1.6 24 53.70 38.80 93 41.35 -18.0Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 5178 13.05 +29.6Amarin AMRN ... ... ... 4.60 2.66 2638 2.89 -27.9Amazon AMZN ... ... ...cc 1638.10 927.00 4252 1569.68 +34.2AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 342 16.73 +4.7Ambarella AMBA ... ... 24 66.23 40.06 776 48.45 -17.5Amdocs DOX 1.00f 1.5 18 71.72 60.82 634 66.71 +1.9Amedica rs AMDA ... ... ... 6.94 1.05 161 1.13 -65.4Amedisys AMED ... ... 47 68.50 45.60 252 66.18 +25.6AMERCO UHAL 2.50e ... 17 400.99 326.30 40 336.14 -11.1AmeriHld n AMRH ... ... ... 13.50 1.10 21 1.14 -63.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.69 30 6.40 +5.8AmCarM CRMT ... ... 13 54.25 33.05 15 53.60 +20.0AmAirlines AAL .40 .9 7 59.08 40.65 6313 42.24 -18.8ACapSenF ACSF 1.16 10.4 5 13.65 10.35 55 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 50 .72 -52.0AmerNtl AMNB 3.28f 8.4 17 43.00 34.60 5 39.00 +1.8AmNatIns ANAT 3.28 2.7 22 134.03 110.43 87 120.94 -5.7AmOutBr AOBC ... ... 7 24.49 8.32 526 11.03 -14.1AmPubEd APEI ... ... 33 45.75 17.40 176 40.00 +59.7AmRailcar ARII 1.60 4.4 5 42.88 34.29 57 36.24 -13.0AmrRvr AMRB .20 1.3 29 16.49 12.21 1 15.60 +2.4ASoft lf AMSWA .44 3.5 24 13.69 9.00 23 12.72 +9.4AmSupr rs AMSC ... ... ...dd 6.60 2.89 97 6.15 +69.4AWoodmk AMWD ... ... 23 148.44 78.75 194 83.60 -35.8AmerisBc ABCB .40 .8 20 59.05 41.05 162 52.20 +8.3Amerisafe AMSF .88 1.5 23 67.82 51.20 89 58.35 -5.3AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 23 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.3 19 31.90 26.00 5 28.20 +1.3Amgen AMGN 5.28 3.1 15 201.23 152.16 3998 169.43 -2.6AmicusTh FOLD ... ... ... 17.40 6.41 1417 14.61 +1.5AmkorTch AMKR ... ... 7 12.35 8.19 1027 8.51 -15.3Amphastar AMPH ... ... ... 20.45 13.15 104 18.97 -1.4AmpOnRt ef IBUY ... ... ... 47.99 31.54 126 45.32 +10.9AmtechSys ASYS ... ... ... 15.45 6.76 92 7.02 -30.3Amyris rs AMRS ... ... ...dd 9.26 1.86 337 6.76 +80.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 41

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 1587 88.30 -.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 267 83.15 -.7Anaptys n ANAB ... ... ... 134.00 18.15 182 94.02 -6.7Anavex rs AVXL ... ... ...dd 6.27 1.85 151 2.29 -28.9AnchBcWA ANCB ... ... 22 25.50 23.70 25 25.10 +1.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 52 32.30 +3.7AngioDyn ANGO ... ... ... 20.71 14.97 181 19.29 +16.0AnikaTh ANIK ... ... 22 69.81 42.51 103 46.20 -14.3Ansys ANSS ... ... 51 171.92 109.63 475 160.61 +8.8AntaresP ATRS ... ... ...dd 4.09 1.58 590 2.34 +17.6AntherP rs ANTH ... ... ... 2.97 .30 604 .33 -80.0Apellis n APLS ... ... ... 32.00 12.45 131 23.72 +9.3ApogeeE APOG .63 1.5 15 59.76 37.24 163 41.92 -8.3ApollEnd rs APEN ... ... ... 9.11 3.55 3 5.77 +3.0ApolloInv AINV .60 11.2 ... 6.82 5.18 341 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 4 16.28 -32.2sAppFolio n APPF ... ... ...cc 52.25 25.55 226 52.70 +27.0Appian A n APPN ... ... ... 43.26 14.60 388 28.42 -9.7Apple Inc AAPL 2.92f 1.7 21 183.50 142.20 66451 176.57 +4.3ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 19 1.48 -6.9AppGenTc AGTC ... ... 29 6.05 3.25 33 4.85 +34.7ApldMatl AMAT .80f 1.6 16 62.40 40.79 10283 50.53 -1.2ApldOptoel AAOI ... ... 9 103.41 22.54 1425 30.75 -18.7Approach AREX ... ... ...dd 4.21 1.95 792 2.80 -5.4Apptio n APTI ... ... ... 33.28 12.74 969 31.98 +36.0ApricusB rs APRI ... ... ...dd 3.34 .25 296 .26 -85.6AptevoTh n APVO ... ... ... 4.85 1.15 79 4.38 +3.3AptoseB g APTO ... ... ...cc 3.97 .86 429 3.18 +42.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 4300 3.87 +81.7AquaB Tc n AQB ... ... ... 9.99 2.25 79 3.07 -12.7AquinoxPh AQXP ... ... ...dd 16.90 10.02 26 12.79 +8.8ArQule ARQL ... ... ...dd 3.35 .92 349 2.68 +62.4Aradigm h ARDM ... ... ...dd 7.35 .78 46 1.34 -80.0AralezPh ARLZ ... ... ...dd 2.98 .95 187 1.44 +1.4AratanaTh PETX ... ... ...dd 7.67 3.67 244 5.14 -2.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 323 5.70 +12.9ArcBest ARCB .32 1.0 15 39.70 16.95 142 32.75 -8.4ArcadB rsn RKDA ... ... ... 66.56 3.60 486 11.50 +109.1tArchCap ACGL ... ... 24 102.60 78.20 1380 78.93 -13.0ArchCap pfF ACGLO ... ... ... 25.99 23.67 16 24.03 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 47 23.67 -5.8ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 7 2.88 -28.3ArcturusT rs ARCT ... ... ... 15.19 4.78 22 5.59 -29.7Ardelyx ARDX ... ... ... 14.05 4.05 260 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1195 41.97 +23.6AresCap ARCC 1.52 9.5 10 17.68 15.03 2964 16.08 +2.3Argenx n ARGX ... ... ... 90.20 17.33 94 86.14 +36.4ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 0 25.38 +.4ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 59 57.05 +6.4ArkRst ARKR 1.00 4.2 89 29.49 21.75 2 24.00 -11.2Arotech ARTX ... ... 30 4.35 2.70 34 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 1312 13.73 +7.3ArrisIntl ARRS ... ... 30 30.38 22.60 2987 26.47 +3.0ArrowFn AROW 1.00b 2.8 16 38.60 29.81 10 36.00 +6.0ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.71 +.6ArrowPhm ARWR ... ... ...dd 8.09 1.42 2110 7.14 +94.0Arsanis n ASNS ... ... 12 28.69 10.40 39 19.95 +56.3ArtesRes ARTNA .94 2.4 26 43.22 32.00 12 38.51 -.1ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 3 2.70 -9.5AscenaRtl ASNA ... ... ...dd 3.98 1.65 827 2.11 -10.2Ascendis n ASND ... ... ... 69.00 21.95 143 65.98 +64.7AscentCap ASCMA ... ... ... 17.84 3.10 27 3.30 -71.3AsiaPWire APWC .10e ... ... 3.10 2.26 4 2.35 -14.5AspenGp n ASPU ... ... ... 9.61 5.35 23 7.90 -11.4AspenTech AZPN ... ... 36 92.59 53.51 565 87.42 +32.1AssembBio ASMB ... ... ...dd 67.36 18.60 163 44.92 -.7AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 4 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 135 54.49 -6.9AstroNova ALOT .28 1.5 38 18.80 11.00 21 18.40 +32.9Astronics ATRO ... ... 42 49.45 23.95 101 35.74 -13.8Astrotch rs ASTC ... ... ... 6.60 2.01 11 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 100 15.96 +13.0AtaraBioth ATRA ... ... ...dd 49.90 11.80 425 41.20 +127.6athenahlth ATHN ... ... 81 158.66 95.01 562 126.89 -4.6Athenex n ATNX ... ... ... 20.79 11.21 100 15.88 -.1Athersys ATHX ... ... ...dd 2.63 1.29 441 2.06 +13.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 2 3.30 -2.9AtlCapBc n ACBI ... ... 33 20.00 15.20 58 19.50 +10.8AtlCstFin ACFC ... ... 28 11.21 7.05 21 10.16 +7.7AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 194 19.83 -6.5Atlanticus ATLC ... ... ... 2.76 1.95 0 2.23 -7.0AtlasAir AAWW ... ... 7 68.70 45.45 397 62.75 +7.0AtlasFin AFH ... ... ...dd 21.50 9.90 41 10.90 -47.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.84 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 721 56.47 +24.1Atomera n ATOM ... ... ...dd 8.00 2.45 24 5.20 +20.1AtriCure ATRC ... ... ...dd 25.18 14.88 141 22.16 +21.5Atrion ATRI 4.80 .8 35 694.00 506.35 4 632.85 +.4tAttisInd hn ATIS ... ... ... 3.63 .49 49 .57 -46.2AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5sAttunity ATTU ... ... ...dd 9.19 6.25 170 9.22 +32.1aTyrPhm n LIFE ... ... ... 6.50 2.25 15 2.35 -32.9sAubNB AUBN .96f 2.4 18 41.75 33.00 8 40.45 +4.0Audentes n BOLD ... ... ...dd 41.80 13.90 227 36.46 +16.7AudCodes AUDC ... ... 19 8.43 5.83 34 7.14 -3.0AuriniaPh AUPH ... ... ...dd 8.19 4.41 241 5.28 +16.6AutoWeb AUTO ... ... 10 14.30 2.88 82 3.79 -57.9Autodesk ADSK ... ... ...dd 141.26 91.17 1434 125.26 +19.5AutoData ADP 2.76f 2.3 33 125.24 95.50 5322 122.06 +4.2tAvadelPh AVDL ... ... 4 11.93 6.54 1151 6.75 -17.7AveThera n ATXI ... ... ... 8.58 3.40 10 3.95 +9.1AVEO Ph h AVEO ... ... ...dd 4.24 .57 884 2.42 -13.3Avexis n AVXS ... ... ...dd 216.90 65.54 1430 216.67 +95.8AviatNet rs AVNW ... ... ...dd 24.14 12.90 5 16.37 +7.9AvidBios rs CDMO ... ... ... 5.78 2.24 402 3.48 -10.3AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 142 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 11595 1.40 -80.8AvisBudg CAR ... ... 17 50.88 20.71 2849 48.98 +11.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0Axcelis rs ACLS ... ... 7 37.05 18.60 300 22.85 -20.4AxoGen AXGN ... ... ...dd 41.73 11.70 423 39.20 +38.5AxonEntpr AAXN ... ... ...cc 44.75 20.57 1237 41.99 +58.5Axovant n AXON ... ... ...dd 27.98 1.02 392 1.13 -78.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 308 3.23 -42.4tAytuBioSc n AYTU ... ... ... 6.82 .38 4142 .39 -82.5AzurRx n AZRX ... ... ... 5.25 2.31 68 2.82 -22.5B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.82 -35.8BRileyFn RILY .49e 2.4 14 21.60 13.55 33 20.50 +13.3BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 22 25.03 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 21 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 14 15.35 +5.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.56 +.1BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1706 13.28 -12.1BIO-key n BKYI ... ... ... 3.67 1.20 81 2.26 +27.7BJsRest BJRI .44 .8 23 57.65 28.00 656 55.55 +52.6BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 2 34.22 -1.0BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 6 23.08 -1.9BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 3 43.38 +.6BldrsEur ADRU .78e 3.4 ...q 24.65 20.93 4 22.61 -1.3BMC Stock BMCH ... ... 24 25.70 17.10 357 17.85 -29.4BOK BOKF 1.80 1.8 18 107.00 77.10 151 100.68 +9.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 4 25.06 -2.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 46 2.22 +1.4sBSB Bcp BLMT ... ... 21 33.40 27.25 6 32.95 +12.6Baidu BIDU ... ... 9 274.97 173.52 3058 249.80 +6.7Balchem BCPC .42f .5 43 90.27 70.23 98 89.84 +11.5BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.02 -5.1BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 17 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.55 1597 3.17 -28.1BncFstOK s BANF .84 1.4 20 61.65 45.74 35 57.95 +13.3Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 2 14.89 +1.0BncpBnk lf TBBK ... ... ...dd 11.63 6.02 289 10.43 +5.6sBandwith n BAND ... ... 38 33.23 18.05 197 35.06 +51.6BkCmcCA BOCH .12 1.0 16 12.40 9.90 16 11.45 -.4BankMarin BMRC 1.24 1.6 22 77.90 59.05 18 76.40 +12.4BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 7 33.27 -3.1BankSC BKSC .60 2.8 20 21.99 15.77 2 21.10 +20.2BkofJames BOTJ .24 1.6 15 16.25 13.87 7 15.10 +1.1BkOzarks OZRK .78f 1.7 15 53.70 40.15 620 47.25 -2.5sBankFncl BFIN .36f 2.1 31 17.25 13.97 98 17.20 +12.1BankwellF BWFG .48 1.5 15 37.95 29.90 3 31.60 -8.0Banner Cp BANR 1.40f 2.4 19 62.75 52.07 116 58.13 +5.5Baozun n BZUN ... ... ...cc 52.33 15.23 1161 46.53 +47.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 20.77 +27.1BiP10yTBear DTYS ... ... ...q 24.15 13.93 28 23.54 +29.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 18 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 1 28.85 +31.3BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .14 -12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 85 85.64 +32.8BassettF BSET .44 1.5 25 41.30 27.70 33 29.10 -22.6BeacnRfg BECN ... ... 17 66.48 39.57 391 49.13 -22.9BeasleyB BBGI .20f 1.7 4 14.40 8.15 5 11.45 -14.6BedBath BBBY .64f 3.7 6 38.80 17.11 2952 17.50 -20.4sBeiGene n BGNE ... ... ...dd 182.79 34.36 550 181.29 +85.5BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.95 -17.7BelFuseB BELFB .28 1.4 20 33.45 17.10 19 20.45 -18.8Belleroph n BLPH ... ... ...dd 2.74 1.00 77 2.30 -10.9BellicumP BLCM ... ... ...dd 14.49 5.02 526 6.99 -16.9BenefBncp BNCL .24a 1.5 ... 17.50 14.30 184 16.05 -2.4Benetfoc BNFT ... ... ...dd 37.10 21.75 309 30.00 +11.1Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 10 2.73 -7.9Beyondsp n BYSI ... ... ... 48.49 19.55 5 30.43 +4.6Big 5Sprt BGFV .60 6.7 9 17.10 5.05 968 9.00 +18.4BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 558 10.26 -8.7BioTechne TECH 1.28 .9 48 154.56 106.80 388 146.77 +13.3BioDlvry lf BDSI ... ... ...cc 3.60 1.65 129 2.05 -30.5BioHiTch n BHTG ... ... ... 4.55 2.68 12 3.04 -33.2BioLifeSol BLFS ... ... ...dd 7.83 2.01 24 7.21 +20.2BioLneRx h BLRX ... ... ... 1.34 .80 98 .83 -23.9BioXcelT n BTAI ... ... ... 11.94 6.76 17 7.02 -36.4BioanlySys BASI ... ... 16 2.95 1.24 2 1.78 -27.3Bioblast rs ORPN ... ... ... 5.99 1.81 9 2.11 -7.7Biocept rs BIOC ... ... ...dd 1.90 .18 1356 .21 -70.5Biocryst BCRX ... ... ...dd 7.39 3.95 639 5.17 +5.3Biofront n BFRA ... ... ... 17.98 11.25 12.90 +5.9Biogen BIIB ... ... 17 370.57 244.28 3507 274.13 -13.9Biolase BIOL ... ... ...dd 1.33 .28 87 .37 -12.9BioMarin BMRN ... ... ...dd 100.51 75.81 1648 82.37 -7.6Biomeri n BMRA ... ... ... 9.32 2.30 46 3.47 -7.2BiondVax n BVXV ... ... ... 10.75 4.60 26 6.37 +18.8BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 530 2.69 -7.6BioSpecif BSTC ... ... 26 58.79 38.05 7 42.30 -2.4BiostrPh rs BSPM ... ... ...dd 5.97 1.18 104 2.20 +24.3sBioTelem BEAT ... ... ...cc 39.20 23.30 769 40.10 +34.1BisnCap n BCAC ... ... ... 10.05 9.67 2 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 23.4 ...dd 11.00 1.80 35 2.05 -42.3BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5BlackLin n BL ... ... ... 45.19 28.79 216 42.01 +28.1BlkRkCap BKCC .72 11.5 22 7.88 5.48 356 6.24 +.2Blckbaud BLKB .48 .5 71 116.07 75.93 386 97.35 +3.0BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1085 44.85 +25.8BlinkCh n BLNK ... ... ... 3.29 1.28 37 1.41 -54.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 20 25.00 16.11 1779 24.47 +14.7Blucora BCOR ... ... ...dd 27.25 18.05 230 26.05 +17.9BlueBird BLBD ... ... 10 24.99 15.66 51 23.75 +19.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 29 20.40 +1.5BluebBio BLUE ... ... ...dd 236.17 74.45 736 172.50 -3.1BlueknEP BKEP .58 12.2 ... 7.20 4.05 92 4.75 -6.9Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 28 7.03 -9.5BlueprtM n BPMC ... ... ...dd 109.00 34.38 418 83.06 +10.1BofI Hld s BOFI ... ... 18 43.50 21.60 419 40.50 +35.5BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.63 -.7Boingo WIFI ... ... ...dd 28.34 13.45 355 23.48 +4.4Bojangles n BOJA ... ... 8 22.35 11.35 196 14.70 +24.6BonsoElec BNSO ... ... ... 4.10 1.96 7 3.15 +28.6BookingHl BKNG ... ... 30 2228.99 1630.56 257 2149.82 +23.7BorqsTch BRQS ... ... ...cc 10.50 4.00 4 7.60 +39.4BosOma n BOMN ... ... ... 35.49 12.15 37 21.98 -32.1BostPrv BPFH .48 2.9 18 17.15 13.95 535 16.45 +6.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.36 -1.1BttmlnT EPAY ... ... 43 40.97 23.29 347 39.50 +13.9sBoxlight n BOXL ... ... ... 9.17 3.00 636 7.42 +28.2Brainstorm BCLI ... ... ...dd 5.18 2.88 38 3.42 -12.8BravoBrio BBRG ... ... ...dd 5.10 1.65 44 4.00 +60.0BridgeBcp BDGE .92 2.7 17 37.75 29.80 37 34.00 -2.9Bridglne rs BLIN ... ... ... 4.45 1.55 12 1.71 -29.6BridgBcs n BWB ... ... ... 13.87 12.60 52 13.03 +3.2BridgfdFds BRID ... ... 15 21.55 11.05 1 14.98 +19.3Brightcove BCOV ... ... ...dd 9.95 5.40 528 9.55 +34.5tBrghtFn n BHF ... ... ... 70.00 49.05 925 48.20 -17.8BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 5201 228.74 -11.0BroadVis BVSN ... ... ...dd 4.50 2.00 6 2.10 -41.7BrdwyFn h BYFC ... ... 27 2.67 1.70 3 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 44 2.61 -4.2BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 719 19.51 -12.0BrklneB BRKL .40f 2.4 20 17.20 13.60 186 16.85 +7.3BrooksAuto BRKS .40 1.5 29 34.77 21.61 1048 26.96 +13.0BrukerCp BRKR .16 .5 29 36.53 24.31 752 29.49 -14.1BrynMawr BMTC .88 2.0 28 47.20 38.75 124 45.10 +2.0Bsquare BSQR ... ... ...dd 5.84 3.35 4 4.30 -7.5BldrFstSrc BLDR ... ... 22 23.28 13.33 1041 18.59 -14.7tBusinFst n BFST .08p ... ... 30.00 25.00 24 25.75 +1.9C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 5 58.55 +.9CA Inc CA 1.02 3.0 15 37.25 30.45 2612 33.96 +2.0CAS Med CASM ... ... ...dd 1.35 .59 11 1.13 +46.8sCASI Phr h CASI ... ... ...dd 7.61 .91 1644 7.97 +145.2CB FnSvcs CBFV .88 2.8 21 32.65 25.10 3 31.75 +5.8CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.31 -11.0CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 1904 106.79 -14.3CBTX Inc n CBTX .20 .7 ... 30.87 27.00 85 29.10 -1.9CDK Globl CDK .60 .9 26 76.04 59.33 1847 64.38 -9.7sCDW Corp CDW .84 1.1 27 76.73 55.80 2245 76.06 +9.5CEVA Inc CEVA ... ... 21 51.80 32.30 173 33.35 -27.7CH Robins CHRW 1.84 2.2 25 100.18 63.41 4931 82.90 -6.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 78 3.19 -7.8CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.66 -1.6CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 9 28.42 -1.4CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 5 27.27 -.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 13 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.60 -2.0CIM CmTr CMCT .50a 3.4 40 20.45 11.75 5 14.65 -23.3CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.7 6 10.80 7.40 28 7.90 -3.1CM SevSt n CMSS ... ... ... 9.82 9.59 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.30 +3.4CM SevSt rt CMSSR ... ... ... .40 .01 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1625 156.38 +7.1CNBFnPA CCNE .66 2.3 16 31.46 20.91 49 28.60 +9.0CPI Crd rs PMTS ... ... ... 18.75 2.36 13 2.84 -22.6CPS Tech CPSH ... ... 27 2.20 1.02 73 1.36 -18.1CRA Intl CRAI .68 1.2 30 58.74 31.77 68 55.89 +24.3CRISPR n CRSP ... ... ... 61.24 13.50 955 48.52 +106.6CSG Sys CSGS .84f 1.9 24 48.82 35.48 231 43.15 -1.5CSI Comp CCLP .75 10.1 ...dd 8.10 4.12 92 7.44 +36.0CSP Inc CSPI .44 4.1 26 18.89 9.61 6 10.79 -31.8CSW Ind n CSWI ... ... 31 50.00 34.85 26 44.30 -3.6CSX CSX .88f 1.5 9 61.50 47.99 5096 59.38 +7.9CTI BioP rs CTIC ... ... ...dd 4.30 2.45 187 3.90 +45.5CTI Inds CTIB ... ... ... 6.19 3.25 6 4.27 +4.9CUI Glbl CUI ... ... ...dd 4.42 2.44 16 2.65 -3.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 255 22.51 -4.5CVD Eqp CVV ... ... 17 13.50 7.79 15 7.92 -31.8CabotMicro CCMP 1.60f 1.5 39 115.94 68.00 99 104.28 +10.8Cadence CDNS ... ... 50 46.00 32.07 2408 39.97 -4.4Cadiz h CDZI ... ... ...dd 16.25 9.65 218 13.30 -6.7CaesarStne CSTE .29e ... 26 44.00 18.15 168 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 10.48 13265 11.50 -9.1CafePress PRSS ... ... ...dd 2.89 1.26 14 1.46 -20.9Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 250 46.80 +5.3Caladriu rs CLBS ... ... ...dd 6.35 2.63 22 4.16 +18.5CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 157 12.12 +2.3CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 146 11.34 +1.3CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 71 20.35 +1.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.03 129 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 12.18 23 13.95 -7.4CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 340 11.86 -1.8CalAmp CAMP ... ... 43 25.45 17.52 269 19.96 -6.9CalavoGr h CVGW .95f 1.0 39 98.85 64.00 196 93.40 +10.7Calithera CALA ... ... ...dd 20.05 5.35 369 6.55 -21.6CalumetSp CLMT ... ... ...dd 9.95 3.45 494 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 37 16.28 -26.1CambLrn ABCD 1.36 13.5 32 13.77 4.67 296 10.07 +77.3CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 86.81 +8.8CamdnN s CAC 1.00f 2.3 23 47.41 37.10 22 44.33 +5.2Camtek h CAMT .56 8.0 11 7.96 3.77 147 7.02 +22.7CdnSolar CSIQ ... ... 9 19.09 12.07 213 15.48 -8.2CancerGen CGIX ... ... ...dd 4.40 .85 148 .94 -49.2CantbryPk CPHC .28f 1.9 23 17.55 10.00 1 14.75 -9.2CpStarFn n CSTR ... ... 55 22.22 16.00 17 19.36 -6.8sCapellaEd CPLA 1.72 1.8 27 96.95 65.15 66 96.30 +24.4CapCtyBk CCBG .28 1.2 23 26.50 17.68 36 23.18 +1.0CapProd CPLP .32 10.4 13 4.00 2.98 566 3.08 -8.3CapSwst CSWC .99e 5.9 18 18.00 14.85 6 16.80 +1.5CapitalaF CPTA 1.00 12.6 72 14.24 6.88 82 7.92 +8.8Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 8 25.35 +.6CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 515 12.60 -6.0Capricor CAPR ... ... ...dd 4.25 .63 274 1.29 -18.4CpstnTur rs CPST ... ... ...dd 1.85 .58 795 1.40 +81.8CarGurus n CARG ... ... ... 40.60 25.85 232 31.83 +6.2CaraThera CARA ... ... ...dd 28.50 11.11 420 12.57 +2.7Carbonite CARB ... ... ...cc 33.55 18.30 244 31.75 +26.5Crdiom grs CRME ... ... ...dd 4.84 1.29 21 2.32 +49.7CardiovSys CSII ... ... ...dd 33.11 20.58 221 23.29 -1.7Cardlytc n CDLX ... ... ... 20.99 11.10 194 15.08 +12.8Cardtronic CATM ... ... 9 43.20 15.80 778 25.02 +35.1CareTrust CTRE .82f 6.1 29 19.86 12.73 490 13.48 -19.6sCareDx h CDNA ... ... ...dd 10.43 .76 380 10.20 +39.0CareerEd CECO .30f 2.3 ...dd 14.33 8.10 474 13.27 +9.9CarlyleGp CG 1.41e 6.9 8 25.90 16.85 1646 20.50 -10.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 63 23.38 -7.8CaroFin s CARO .24 .6 20 42.42 29.67 60 39.55 +6.5CarolTrBk CART ... ... 30 10.00 6.90 10 8.05 -15.7Carrizo CRZO ... ... 14 26.66 11.10 2092 20.15 -5.3CarrolsRst TAST ... ... 15 14.25 9.90 210 10.50 -13.6CarverBc lf CARV ... ... 32 7.95 2.01 3 3.19 +9.7CasaSys n CASA ... ... ... 34.21 13.25 1580 23.97 +35.0CasellaW CWST ... ... ...dd 27.38 13.32 153 25.04 +8.8Caseys CASY 1.04 1.1 25 128.51 95.62 791 99.00 -11.6CassInfo CASS 1.04f 1.7 30 65.00 53.23 8 61.08 +4.9Catabasis n CATB ... ... ... 3.78 1.09 134 1.60 +7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 80 28.59 +109.6CatalystPh CPRX ... ... ...dd 4.51 1.64 515 2.86 -26.9Catasys n CATS ... ... ... 5.79 3.30 19 5.11 +36.3CathayGen CATY .96 2.3 19 45.59 34.00 510 41.03 -2.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 55 173.30 +13.6Cavium CAVM ... ... ...dd 92.66 56.96 789 75.13 -10.4CecoEnv CECE .30 6.3 ... 12.03 4.00 142 4.75 -7.4Celcuity n CELC ... ... ... 22.73 11.10 16 18.67 -1.5Celgene CELG ... ... 26 147.17 84.25 4347 86.90 -16.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .28 -71.1CelldexTh CLDX ... ... ...dd 3.33 .65 3034 .79 -72.2CellectBio n APOP ... ... ... 13.50 6.12 12 6.68 -4.6CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 336 1.15 -16.1Cellectis n CLLS ... ... ...dd 38.85 21.25 174 28.86 -1.0CallularBio CBMG ... ... ...dd 22.75 5.05 39 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 171 2.41 -10.1CelsiusH n CELH ... ... ... 7.00 3.42 27 5.38 +2.5Celyad n CYAD ... ... ... 64.75 29.00 4 34.64 -19.6Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 25 2.80 +9.8Cemtrx pf CETXP .58t ... ... 7.62 4.48 2 5.39 +6.6CntRsDvA CDEV ... ... ... 22.14 14.10 1484 18.61 -6.0sCntrStBk CSFL .40f 1.3 ... 29.47 21.77 960 29.72 +15.5CEurMed CETV ... ... ...dd 5.20 3.75 160 4.10 -11.8CentrlFedl CFBK ... ... 35 2.75 1.85 1 2.42 -12.0CentGard lf CENT ... ... 22 43.30 29.08 114 36.74 -5.6CenGrdA lf CENTA ... ... ... 41.34 28.12 143 34.51 -8.5CntlVyCm CVCY .28 1.4 16 23.28 18.05 8 20.38 +1.0CentAl CENX ... ... 27 24.77 12.53 2379 16.48 -16.1CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.05 +1.0CentCas CNTY ... ... 28 9.85 6.28 123 7.80 -14.6CeragonN CRNT ... ... ... 3.65 1.64 191 2.66 +34.3Cerecor n CERC ... ... ...dd 5.74 .42 96 4.10 +28.1Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 4117 57.94 -14.0CerusCp CERS ... ... ...dd 5.85 1.93 612 5.40 +59.8CescaTh rs KOOL ... ... ... 6.44 1.36 29 1.49 -50.3Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 53 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 438 19.90 -19.8Chantic rs BURG ... ... ... 6.89 1.81 24 3.44 +30.8CharlsCol h CTHR ... ... ...dd 1.60 .80 101 1.50 +11.1ChartInds GTLS ... ... 48 63.23 32.04 187 58.50 +24.8ChartCm n CHTR ... ... 89 408.83 250.10 2141 274.78 -18.2CharterFn CHFN .34f 1.4 23 24.00 15.81 107 23.81 +35.7ChkPoint CHKP ... ... 20 119.20 93.76 1485 96.94 -6.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 988 12.22 +17.0ChckPnt n CKPT ... ... ... 10.50 3.20 63 3.29 -15.2Cheesecake CAKE 1.16 2.2 17 67.14 38.34 802 52.12 +8.2ChefsWhs CHEF ... ... 58 25.93 11.85 161 24.50 +19.5Chembio CEMI ... ... ...dd 9.20 5.70 20 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 448 54.91 +2.7ChemoCntx CCXI ... ... 32 15.08 5.42 406 11.01 +85.0ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.77 -.7Cherokee h CHKE .20 28.0 ...dd 10.70 .62 62 .71 -62.4ChkSoup n CSSE ... ... ... 13.26 6.19 6 7.54 -16.2ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 513 124.30 -14.5Chimerix CMRX ... ... ...dd 5.99 4.17 108 4.76 +2.8ChAdvCns CADC ... ... ...dd 9.75 1.55 50 2.20 -48.8ChinAutLog CALI ... ... ... 8.77 1.50 51 2.68 -16.3ChinaAuto CAAS ... ... 6 5.90 4.04 8 4.27 -11.0ChinaBio CBPO ... ... 20 120.46 71.85 93 87.59 +11.2ChinCer rs CCCL ... ... ... 4.28 1.25 14 1.55 -35.1ChiCmCr h CCCR ... ... ... 4.00 .97 444 1.11 -19.9ChiCustR n CCRC ... ... ... 23.40 10.75 388 18.23 +6.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 42 1.80 -32.8ChinaHGS HGSH ... ... 2 4.48 1.18 18 1.30 +5.7ChinInfoT h CNIT ... ... ...dd 5.20 .65 85 1.65 +11.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 124 32.72 -22.0ChinaJJ h CJJD ... ... ...dd 1.86 1.17 5 1.31 +5.6ChinLend h CLDC .32e 15.2 ... 6.89 1.66 11 2.10 -32.4 ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 260 138.13 -4.4ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 53 1.52 -45.7ChnaTcF rs CNTF ... ... ... 3.60 2.02 4 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 4.00 3 4.03 -12.5ChiCache lf CCIH ... ... ...dd 4.75 .72 87 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 272 2.65 +143.1ChipMOS IMOS 1.97e 14.0 17 21.99 13.49 179 14.07 -20.3ChromaDx n CDXC ... ... ... 7.24 2.86 202 3.81 -35.2ChrchllD CHDN 1.52f .6 32 285.70 162.25 80 274.80 +18.1ChuysHldg CHUY ... ... 27 32.10 18.00 183 28.50 +1.6CideraTh n CDTX ... ... ...dd 8.80 3.70 122 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 237 141.75 +18.2CinnFin CINF 2.12f 3.0 20 81.98 68.49 849 69.71 -7.0Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.62 +8.0Cintas CTAS 1.62f .9 32 178.34 119.54 354 170.86 +9.6Cirrus CRUS ... ... 13 71.97 34.78 2488 38.34 -26.1Cisco CSCO 1.32f 3.0 23 46.16 30.36 22495 43.86 +14.5CitiTrends CTRN .32 1.1 29 32.49 17.34 107 29.74 +12.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 8 2.62 -31.1Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 22 24.32 +1.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 2 13.80 +2.2CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.15 -4.1sCitrixSy s CTXS ... ... 29 104.88 73.34 2446 104.41 +18.6CtyHld CHCO 1.84f 2.5 20 75.85 58.80 50 72.60 +7.6CivistaBcsh CIVB .28 1.2 17 24.69 18.82 169 23.00 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 131 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 1801 1.79 -11.8ClearOne CLRO .28 4.7 ...dd 11.25 5.90 9 5.95 -33.5ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.59 +2.6ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 28 15.30 11.00 41 12.60 +2.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 274 12.49 +78.4ClearSign CLIR ... ... ...dd 4.70 1.65 71 1.83 -49.3ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 16.82 -11.4CleBio hrs CBLI ... ... ...dd 4.36 2.24 10 2.81 -29.9ClovisOnc CLVS ... ... ...dd 99.45 42.20 701 45.05 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 12 1.92 -27.3CoBizFncl COBZ .40f 2.0 32 22.01 15.39 189 20.30 +1.6CoStar CSGP ... ... 84 392.07 238.91 145 368.30 +24.0CoastwayB CWAY ... ... 74 27.60 19.30 7 27.20 +28.3CocaBtl COKE 1.00 .6 28 249.54 160.00 29 164.45 -23.6CocrystP n COCP ... ... ... 6.45 1.75 75 1.90 -58.7CodaOct n CODA ... ... ... 6.56 3.28 4 4.15 -13.0Codexis CDXS ... ... ...dd 13.60 3.95 230 11.55 +38.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 7 29.13 +5.8CoffeeH JVA ... ... ...dd 4.99 3.65 16 4.13 -3.0CogentC CCOI 2.00f 4.1 ...cc 54.85 35.75 558 48.65 +7.4Cognex s CGNX .18 .4 33 72.99 39.90 3155 45.06 -26.3CognizTch CTSH .80f 1.0 25 85.10 60.16 3100 81.38 +14.6CohBar n CWBR ... ... ... 6.97 4.44 33 4.95 -.4Coherent COHR ... ... 25 329.00 157.47 1227 172.88 -38.7CoherusBio CHRS ... ... ...dd 24.70 8.05 483 12.70 +44.3Cohu COHU .24 1.1 54 26.17 15.55 195 21.98 +.1CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70 4.5 14 30.82 14.23 49 15.56 -45.7Collegium n COLL ... ... ...dd 29.90 7.37 273 24.45 +32.4Colliers CIGI .10 .1 25 73.80 46.60 151 72.70 +20.5ColonyBk CBAN .20f 1.2 16 19.50 11.10 30 16.65 +14.0ColBnkg COLB 1.04f 2.5 21 48.06 35.67 472 41.17 -5.2ColumFn n CLBK ... ... ... 15.83 15.30 568 15.55 +.8ColuSprtw COLM .88 1.1 28 87.97 51.56 252 82.22 +14.4Colmbus CMCO .20f .6 95 44.55 23.19 136 35.24 -11.9tComcast s CMCSA .76f 2.4 15 44.00 31.21 18797 31.30 -21.5CommScpe COMM ... ... 29 42.75 26.29 4516 28.40 -24.9CmcBMO CBSH .94f 1.5 20 65.13 49.43 494 63.60 +13.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 138 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 460 22.69 +10.2CmclVehcl CVGI ... ... ...dd 13.90 5.55 312 6.87 -35.7CommSys JCS .16 4.3 ...dd 4.89 3.18 4 3.69 +3.7CmtyBkTr ESXB ... ... 22 9.35 7.65 26 8.75 +7.4CmtyFinCp TCFC .40 1.1 17 40.69 32.06 6 36.20 -5.5CommuFt n CFBI ... ... ... 15.00 10.95 4 11.35 -2.2CmtyHlt rt CYHHZ ... ... ... .05 .01 145 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 44 48.25 +2.4CmtyWest CWBC .20f 1.7 17 12.97 9.95 19 11.75 +10.3CommVlt CVLT ... ... ... 71.45 48.35 637 67.55 +28.7Compugn CGEN ... ... ...dd 5.40 2.25 299 3.45 +38.0CmptrPr CPSI .40 1.3 49 36.15 26.35 87 30.10 +.2CmpTask CTG .24 3.2 ... 9.62 4.90 30 7.59 +48.8CmstkH rs CHCI ... ... ... 3.90 1.20 26 2.33 +37.1Comtech CMTL .40 1.3 29 32.94 13.75 147 30.10 +36.1ConatusPh CNAT ... ... ...dd 9.20 3.22 570 3.68 -20.3ConcertPh CNCE ... ... ...dd 30.71 11.88 159 18.37 -29.0tConcrdInt g CXRX .30 94.0 1 2.10 .45 1045 .32 -51.4Conformis n CFMS ... ... ...dd 5.98 1.15 565 1.35 -43.3ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9Conmed CNMD .80 1.2 23 67.39 47.41 312 65.57 +28.6Conns CONN ... ... ...cc 37.80 15.10 414 25.25 -29.0ConnectOne CNOB .30 1.2 23 31.40 21.04 212 25.90 +.6ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 61 68.21 +18.8ConsolCom CNSL 1.55 13.4 ... 24.06 10.31 626 11.61 -4.8ConsolWtr CWCO .34 2.4 37 15.35 11.10 30 14.05 +12.3ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.93 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.61 +4.2ConstAl rt CNACR ... ... ... .95 .25 1 .34 +9.7ConsuPtf CPSS ... ... 5 4.94 3.27 22 3.42 -17.6ContraFect CFRX ... ... ... 2.31 .80 66 1.57 +55.4ContraVir CTRV ... ... ...dd .84 .21 347 .24 -32.2Control4 CTRL ... ... 35 35.99 16.32 239 21.23 -28.7ConvrgOn n CVON ... ... ... 10.83 8.01 65 8.74 -12.4ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1080 51.80 +19.9CorbusPhm CRBP ... ... ...dd 9.96 5.30 336 6.30 -11.3Corcept CORT ... ... 19 25.96 9.00 656 17.34 -4.0CoreMrk s CORE .40 2.0 23 38.37 19.53 583 20.51 -35.1Corium CORI ... ... ...dd 13.93 4.04 118 9.80 +2.0CorOnDem CSOD ... ... ...dd 46.19 33.24 471 44.64 +26.4Corvel CRVL ... ... 28 61.20 44.35 21 50.35 -4.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 40 9.69 -6.5Costco COST 2.28f 1.2 30 199.88 150.00 2497 194.00 +4.2CountrP rs CPAH ... ... ...dd 7.30 1.75 87 2.60 -19.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 2 27.95 -6.1CoupaSft n COUP ... ... ... 50.90 27.33 465 47.09 +50.8Covenant CVTI ... ... 31 33.36 15.86 186 28.11 -2.2CowenInc s COWN ... ... 42 18.25 11.63 276 15.53 +13.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 57 25.19 -2.0CrackerB CBRL 4.80 2.9 20 179.12 141.75 335 164.14 +3.3CraftBrew BREW ... ... 38 20.40 13.35 51 18.85 -1.8sCray Inc CRAY ... ... 75 26.65 16.50 2246 27.80 +14.9CreditAcc CACC ... ... 16 377.82 201.89 129 329.75 +1.9CSVixMd rs TVIZ ... ... ...q 20.51 7.93 14 10.99 +22.5CSVixSh rs TVIX ... ... ...q 34.45 4.66 45639 6.88 +24.2CSVixST rs VIIX ... ... ...q 27.21 10.84 66 17.17 +45.8CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 28 7.58 -4.0CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 17 8.96 -.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 718 25.17 +6.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 144 43.55 -.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 1622 10.76 -3.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 7.04 +16.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 148 69.05 -22.1CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 9.03 7295 9.80 -15.6Cree Inc CREE ... ... ...dd 45.43 20.50 1395 39.37 +6.0Cresud CRESY .45e 2.3 ... 23.69 17.31 97 19.62 -11.2Criteo SA CRTO ... ... 23 56.00 21.00 1718 26.48 +1.7Crocs CROX ... ... ...dd 17.43 5.93 917 15.99 +26.5CronosGp n CRON ... ... ... 10.39 5.12 2923 5.81 -23.8CrssCtryHl CCRN ... ... 29 14.65 9.07 409 12.61 -1.2CrownCfts CRWS .32 5.5 12 8.05 5.40 10 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 333 7.78 -9.4Ctrip.com s CTRP ... ... 26 60.65 40.13 1939 41.34 -6.3CueBioph n CUE ... ... ... 17.99 10.30 27 11.49 -1.2CumbldPh CPIX ... ... ...dd 7.96 5.39 14 6.55 -10.9Curis CRIS ... ... ...dd 2.48 .47 1063 .56 -19.6Cutera CUTR ... ... 66 55.00 18.50 120 51.70 +14.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 15 4.15 +6.2CybrOpt CYBE ... ... 82 25.69 11.35 39 15.50 +3.3sCyberArk CYBR ... ... 73 55.63 39.34 424 55.58 +34.3Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 72 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 3.18 408 12.18 +32.4CypSemi CY .44 2.9 25 18.87 12.50 6400 14.95 -1.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.90 +16.0CyrusOne CONE 1.84f 3.3 ...dd 65.73 43.49 1674 54.94 -7.7CytRx rs CYTR ... ... ... 5.99 1.43 166 1.79 +5.9Cytokinetic CYTK ... ... ...dd 16.70 6.75 248 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.00 164 26.51 +25.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 561 .26 -12.6Cytosorbnt CTSO ... ... ... 8.35 3.30 206 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 635 22.29 -9.4DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 31 6.05 2.60 53 2.80 -21.1DLH Hldgs DLHC ... ... 68 6.83 4.10 1 6.09 -1.1DMC Globl BOOM .08 .2 ...dd 40.50 12.40 276 38.90 +55.3DNB Fncl DNBF .28 .8 15 37.15 30.00 6 35.40 +5.0DSP Gp DSPG ... ... ...dd 13.95 10.80 36 12.00 -4.0DXP Ent DXPE ... ... 40 43.21 24.86 112 36.75 +24.3DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.78 +1.1Daktronics DAKT .28 3.1 40 10.86 8.54 93 9.10 -.3DareBio rs DARE ... ... ... 12.40 .74 1118 1.07 -50.6DarioHlth DRIO ... ... ... 3.64 1.32 51 1.84 +14.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 15 11.19 +20.8Daseke n DSKE ... ... ... 14.52 8.16 577 8.66 -39.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 4.72 247 6.90 -42.7Datawatch DWCH ... ... ...dd 12.65 7.40 146 9.00 -5.3DaveBuster PLAY ... ... 15 73.48 37.85 851 42.08 -23.7DavidsT g n DTEA ... ... ...dd 6.75 3.20 28 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 6 23.73 -.9DavSelEq n DUSA ... ... ... 25.32 20.34 0 23.54 +.6DavSelW n DWLD ... ... ... 28.88 21.57 11 26.12 -.5sDawsonGeo DWSN ... ... ...dd 7.50 3.70 77 6.99 +40.6Deciphera n DCPH ... ... ... 29.98 15.15 148 25.23 +11.3DelFriscos DFRG ... ... ...dd 18.85 11.70 61 16.25 +6.6DelTaco TACO ... ... 9 15.99 10.15 656 10.98 -9.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 96 .95 -13.3DeltaTch h DELT ... ... ... 4.70 .91 31 1.07 +1.0DenaliTh n DNLI ... ... ... 25.79 14.72 57 18.68 +19.4Dennys DENN ... ... 27 17.75 10.87 1259 14.99 +13.2Dentsply XRAY .35 .7 ...dd 68.98 48.25 2318 50.59 -23.2Depomed DEPO ... ... ...dd 12.30 4.31 1411 6.28 -22.0Dermira DERM ... ... ...dd 34.45 6.98 493 9.38 -66.3DescSys DSGX ... ... 87 31.23 22.65 39 29.65 +4.4DestMatrn DEST .80 27.2 ...dd 4.98 1.02 52 2.94 -1.0Dest XL DXLG ... ... ...dd 2.75 1.46 104 1.55 -29.5Deswell DSWL .28 9.3 ...dd 3.64 1.85 2 3.03 +11.3Determine DTRM ... ... ...dd 3.93 1.23 3 1.49 -17.4DexCom DXCM ... ... ...dd 81.91 42.62 1281 74.31 +29.5DiamHill DHIL 7.00e ... 13 219.90 187.63 12 193.00 -6.6DiambkEn FANG ... ... 26 134.60 82.77 1567 128.92 +2.1DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 111 1.49 -63.3DicernaPh DRNA ... ... ...dd 15.00 2.69 637 13.69 +51.6DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.06 +11.6DiffusP hn DFFN ... ... ...dd 3.93 .50 86 .56 -52.5DigiIntl DGII ... ... 42 12.53 8.50 49 11.70 +22.5Digimarc DMRC ... ... ...dd 41.75 22.85 66 27.60 -23.7Digirad DRAD .22 13.8 ...dd 4.75 1.25 104 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .94 633 1.73 -3.4DimeCBc DCOM .56 2.9 19 22.65 17.75 271 19.60 -6.4Diodes DIOD ... ... 48 35.36 22.44 182 29.08 +1.4DiscIncA DISCA ... ... 12 29.00 15.99 7725 23.58 +5.4DiscIncB DISCB ... ... 17 48.85 19.25 1 33.00 +33.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 42

DiscIncC DISCK ... ... 11 28.09 14.99 4782 22.28 +5.2DishNetw h DISH ... ... 16 66.50 32.87 2503 33.33 -30.2Diversicre DVCR .22 3.0 19 12.25 6.45 1 7.24 -27.7DivrsRest SAUC ... ... 2 4.12 1.15 6 1.36 -15.0DixieGrp DXYN ... ... ...dd 5.21 2.60 33 3.20 -16.9DocuSign n DOCU ... ... ... 40.89 37.00 1251 39.32 -1.0DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -34.0DollarTree DLTR ... ... 13 116.65 65.63 1472 96.21 -10.3DolphnEnt n DLPN ... ... ... 5.77 2.47 59 3.40 -5.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 35 14.03 -18.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.9 19 18.70 13.90 33 17.95 +18.1Dorman DORM ... ... 21 88.50 56.36 301 64.67 +5.8DovaPh n DOVA ... ... ... 37.00 16.98 162 28.09 -2.5DragVic n LYL ... ... ... 14.99 3.09 17 3.92 -10.1DrprOkw n DOTA ... ... ... 9.90 9.71 6 9.89 +1.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 101 .62 +24.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 348 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 1574 31.01 +8.9DryShips s DRYS .15e ... 1 320.95 .98 368 3.50 -.8DuluthH n DLTH ... ... 23 22.49 15.13 120 17.32 -3.0Dunkin DNKN 1.39 2.2 26 68.45 50.89 1171 62.02 -3.8DurectCp DRRX ... ... ...dd 2.55 .75 517 2.03 +120.2Dynasil DYSL ... ... 8 2.06 1.09 4 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 1264 16.75 -10.4E -:sE-Trade ETFC ... ... 24 61.92 33.06 2732 60.87 +22.8eBay s EBAY ... ... 25 46.99 32.99 11026 37.18 -1.5eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 69 26.20 -2.7EDAP TMS EDAP ... ... ... 3.85 2.07 44 2.42 -15.7eHealth EHTH ... ... ...dd 28.59 13.61 119 18.59 +7.0EMC Inc s EMCI .88f 3.4 14 32.19 25.70 16 26.04 -9.2ENDRA n NDRA ... ... ... 5.88 2.15 1 2.55 -47.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 12 .83 -4.1ESSA Bcp ESSA .36 2.4 22 16.80 14.16 19 14.75 -5.9EtfLonCanc CNCR ... ... ... 32.32 21.09 48 26.68 +12.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.26 -3.6EV Engy EVEP ... ... ...dd 1.52 .13 703 .13 -74.9EXFO g EXFO ... ... ...dd 5.40 3.63 9 3.75 -13.8EagleBncp EGBN ... ... 18 69.80 46.20 103 59.95 +3.5EagBcMT EBMT .36 1.8 16 21.95 17.35 10 19.65 -6.2EagleBkS rs EGLE ... ... ...dd 5.75 4.18 192 5.09 +13.6EaglFnB n EFBI .22p ... ... 19.57 14.50 15.56 -3.8EaglePhm EGRX ... ... 16 97.15 45.05 105 52.47 -1.8EstWstBcp EWBC .80 1.2 20 69.25 52.86 808 67.61 +11.1EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.50 24.00 13 29.20 +11.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 7.05 +74.9EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 177 78.50 -.9Echelon rs ELON ... ... ...dd 7.20 4.09 6 4.27 -22.9EchoGLog ECHO ... ... 62 32.95 13.00 393 26.05 -7.0EchoStar SATS ... ... 13 62.50 51.70 186 52.26 -12.8Eco-StimE ESES ... ... ...dd 1.97 .86 9 .99 -21.4EcologyEn EEI .40 3.1 ...dd 13.45 10.25 14 12.75 +21.4EdgeTher n EDGE ... ... ...dd 17.77 .95 1158 1.03 -89.0Edgewater EDGW ... ... ...dd 7.52 5.19 15 5.74 -8.0EditasM n EDIT ... ... ...dd 45.02 13.12 666 32.68 +6.3EducDevel EDUC .36 1.5 42 27.93 6.90 9 24.75 +30.6eGain EGAN ... ... ...dd 9.50 1.45 149 8.80 +67.6EgaletCp EGLT ... ... ...dd 3.83 .55 809 .73 -27.0EigerBio rs EIGR ... ... ...dd 16.20 6.10 74 8.65 -38.08Point3E n CAFD 1.12 9.3 13 15.92 11.69 146 12.04 -20.8EksoBio n EKSO ... ... ...dd 4.77 .99 167 1.78 -16.4ElPolLoc h LOCO ... ... 44 14.85 9.05 238 9.80 -1.0ElbitIm rs EMITF ... ... ... 3.55 2.12 6 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 113.59 47 114.00 -14.5EldorRsts ERI ... ... 52 43.15 18.05 868 40.40 +21.9ElectSci ESIO ... ... 31 27.72 6.73 512 18.62 -13.1ElectroSen ELSE ... ... 13 5.24 2.96 4 4.13 +2.0ElectArts EA ... ... 26 131.13 93.62 2400 118.94 +13.2EFII lf EFII ... ... ... 50.98 25.28 1397 30.86 +4.5ElectrAc n ELEC ... ... ... 10.46 9.93 0 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.92 .62 12586 3.22 +297.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 6 20.50 +.2sEloxxPh n ELOX ... ... ... 13.60 11.11 244 13.45 +18.0EltekLtd rs ELTK ... ... ... 8.95 2.65 44 3.78 -7.4EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.50 +7.1Emcore EMKR 1.50e ... 21 12.20 4.40 163 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 4 4.65 +32.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 42 19.25 -28.7sEnantaPh ENTA ... ... ...cc 95.91 29.46 143 96.82 +65.0EncoreCap ECPG ... ... 13 52.00 32.21 119 44.45 +5.6EncorW WIRE .08 .2 15 58.70 37.30 593 48.50 -.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4547 5.65 -27.1Endocyte ECYT ... ... ...dd 11.54 1.17 1573 10.34 +141.6Endologix ELGX ... ... ...dd 7.66 3.75 507 4.36 -18.5EndurIntl EIGI ... ... ...dd 9.50 6.95 2142 8.35 -.6Energous WATT ... ... ...dd 33.50 6.91 839 18.14 -6.7EngyFocus EFOI ... ... ...dd 3.52 1.51 12 2.36 -3.7EnrgyRec ERII ... ... ...cc 11.30 6.13 290 8.01 -8.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1274 6.30 +9.8Enphase ENPH ... ... ...dd 5.58 .65 3267 4.63 +92.1EnsignGp s ENSG .18 .6 34 29.24 18.00 273 28.64 +29.0EnstarGp ESGR ... ... 13 237.30 180.50 22 210.00 +4.6EntegraFn ENFC ... ... 24 30.70 22.00 6 28.90 -1.2Entegris ENTG .28 .9 28 38.25 21.78 599 32.80 +7.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.61 +7.5sEntFinSv EFSC .44 .9 18 51.50 36.65 118 51.30 +13.6Epizyme EPZM ... ... ...dd 21.40 9.30 265 13.80 +10.0ePlus s PLUS ... ... 21 97.75 67.65 77 82.25 +9.4Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1047 424.09 -6.4EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.94 29.13 47 38.78 +9.5Ericsson ERIC .13e 1.7 ... 7.93 5.52 4938 7.44 +11.4ErieInd ERIE 3.36 3.0 27 129.73 106.63 46 112.91 -7.3ErytechP n ERYP ... ... ... 30.56 17.50 0 20.31 -7.8Escalade ESCA .50 3.7 14 14.40 11.31 11 13.35 +8.5Esperion ESPR ... ... ...dd 82.68 30.95 14587 45.75 -30.5EsqFnHld n ESQ ... ... ... 25.92 14.51 9 24.50 +24.1EssaPh gs EPIX ... ... ... 51.00 2.00 98 4.06 -7.3Essendant ESND .56 6.2 ...dd 18.30 7.20 1098 9.00 -2.9EstreAm n ESTR ... ... ... 12.50 8.39 14 11.96 +38.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 45 30.95 9.90 1951 30.77 +50.5EuroTech CLWT ... ... ... 5.65 2.00 109 2.25 -32.0Euronet EEFT ... ... 18 101.07 70.67 586 78.30 -7.1Euroseas rs ESEA ... ... ... 2.73 1.13 46 2.03 +19.2Ever-Glory EVK ... ... 8 3.90 1.96 24 3.65 +55.3Everbrdg n EVBG ... ... ...dd 39.12 21.56 233 37.80 +27.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 114 6.92 -7.7EvineLive EVLV ... ... ... 1.62 .76 807 1.20 -14.3EvofemBio EVFM ... ... ...dd 12.56 .30 16 6.95 +256.4Evogene EVGN ... ... ...dd 5.75 2.66 3 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 33 2.45 +8.4Evolus n EOLS ... ... ... 12.97 6.75 52 7.41 -35.6EvolvgSys EVOL .44 11.9 10 5.85 3.60 0 3.70 -21.3ExOne XONE ... ... ...dd 14.43 6.72 83 6.97 -17.0ExactSci h EXAS ... ... ...dd 63.60 29.45 1462 49.86 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 33.14 311 39.93 -3.4ExelaTch n XELA ... ... ... 10.00 4.37 44 4.50 -12.6Exelixis EXEL ... ... 42 32.50 18.03 3565 20.62 -32.2ExlSvcHld EXLS ... ... 39 64.34 46.56 134 53.79 -10.9Expedia EXPE 1.20 1.0 52 161.00 98.52 1262 114.43 -4.5ExpdIntl EXPD .84 1.3 23 67.63 51.96 1364 63.00 -2.6sExponent s EXPO 1.04 1.2 52 87.53 56.95 61 86.80 +22.1ExpScripts ESRX ... ... 10 85.07 55.80 3251 74.05 -.8ExtrOilGs n XOG ... ... ... 17.15 10.28 1252 14.28 -.2ExtrmNet EXTR ... ... ...dd 15.55 7.47 880 10.80 -13.7sEyePtPh EYPT ... ... ...dd 2.75 .93 2020 2.70 +150.0EyegatePh EYEG ... ... ... 2.43 .29 1011 .49 -54.1Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.75 -11.8Ezcorp EZPW ... ... 20 14.30 7.55 768 13.95 +14.3F -:sF5 Netwks FFIV ... ... 22 164.88 114.63 921 165.72 +26.3FAT Br n FAT .12p ... ... 13.99 5.54 6 5.61 -37.1FC GlbRlty FCRE ... ... ... 1.68 .65 687 1.10 +20.9FFBW n FFBW ... ... ... 12.50 10.30 4 11.15 +1.2FLIR Sys FLIR .64 1.2 32 54.82 33.95 1161 53.86 +15.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 7 36.50 FNCB Bc n FNCB .04p ... ... 10.00 8.79 3 9.35 +1.1FRP Hldgs FRPH ... ... 19 59.95 39.38 36 57.70 +30.4FS Bncp FSBW .56f 1.0 12 59.81 42.77 13 56.92 +4.3FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.50 +3.0FTD Cos FTD ... ... ...dd 20.73 3.46 224 6.30 -12.4Facebook FB ... ... 33 195.32 144.42 29811 176.07 -.2FDaves DAVE ... ... ...dd 9.65 3.38 34 8.40 +28.2Fanhua FANH .52e 1.9 47 33.81 7.31 94 27.79 +28.5tFarmerBrs FARM ... ... ...dd 35.75 27.60 107 27.50 -14.5FarmMer s FMAO .52 1.2 25 46.00 24.00 4 45.00 +10.3FarmCB FFKT .50 1.0 21 51.20 32.60 41 50.60 +31.4FarmersNB FMNB .28f 1.8 18 15.95 12.80 40 15.15 +2.7FaroTech FARO ... ... ...dd 65.35 32.00 125 50.90 +8.3Fastenal FAST 1.48 3.0 24 58.74 39.79 2647 49.16 -10.1FateThera FATE ... ... ...dd 14.45 2.52 439 9.78 +60.1Fauquier FBSS .48 2.3 42 22.25 17.24 5 21.20 -3.2FedlStAc n FSAC ... ... ... 9.84 9.65 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 1 10.32 +.6sFedNatHld FNHC .32 1.9 22 17.50 9.78 42 17.27 +4.2FenncPhr n FENC ... ... ... 14.99 7.55 95 12.57 +25.4Ferrogl n GSM .16 1.4 ... 17.61 8.54 296 11.36 -29.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 56 .56 -12.5FibroGen FGEN ... ... ...dd 63.00 25.35 304 47.15 -.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.00 +21.1FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 28 278.42 +2.7FidelSo LION .48 2.1 15 24.96 20.28 99 22.94 +5.2FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 76 13.06 -14.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.78 +3.1FiestaRst FRGI ... ... ...dd 25.30 15.50 158 21.00 +10.5FifthThird FITB .64 2.0 10 34.57 23.20 7072 32.75 +7.9FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 21 28.40 -.451job JOBS ... ... ...cc 93.16 39.85 229 85.36 +40.3FinTcII n FNTE ... ... ... 11.76 9.70 1 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 2306 44.50 +46.9FnclInst FISI .96f 3.0 16 34.45 25.65 70 31.50 +1.3Finisar FNSR ... ... 13 28.99 14.25 2677 16.30 -19.9FinLine FINL .46 3.4 30 16.38 6.90 1323 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 121 2.97 +37.5FireEye FEYE ... ... ...dd 19.36 12.04 7201 18.55 +30.6FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.08 +3.1FtBcpNC FBNC .40f 1.0 22 41.76 27.50 66 38.31 +8.5FstBcMiss FBMS .20f .6 20 35.10 26.05 56 32.65 -4.5FstBkNJ FRBA .12 .8 32 14.95 11.15 14 14.35 +3.6FstBusey rs BUSE .80f 2.7 20 32.88 27.33 121 29.85 -.3FBusnFn s FBIZ .56 2.2 19 26.95 20.57 26 26.01 +17.6FrstCap FCAP .92f 2.5 18 43.02 29.81 0 37.40 +1.8FtChoBc n FCBP ... ... ... 6 27.75 FCtzBA FCNCA 1.40 .3 22 463.44 323.74 29 432.36 +7.3FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.52 +9.7FCmtyCp FCCO .40 1.7 23 24.87 18.50 19 22.95 +1.5FtConnBcp FBNK .64f 2.6 19 28.50 23.25 29 25.00 -4.41stCnstBn FCCY .24 1.1 18 22.53 16.15 12 21.70 +18.6FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 60.98 +17.3FFnclOH FFBC .76 2.4 20 31.85 22.80 442 31.15 +18.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 26 51.05 37.31 156 50.55 +12.2FstFnIN THFF 1.02f 2.4 18 52.35 39.55 11 42.85 -5.5FstFnNwst FFNW .32f 1.9 19 17.91 13.13 21 16.92 +9.1 FstFound s FFWM ... ... 22 19.84 15.06 191 18.49 -.3FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 18 26.77 +7.1FsHawaii n FHB .96 3.4 ... 32.36 26.30 1025 28.00 -4.0FIntntBcp INBK .24 .7 14 42.40 25.48 24 34.30 -10.1FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 205 40.85 +2.0FstMerch FRME .72 1.7 19 45.42 37.09 108 43.48 +3.4FstMidIll FMBH .68a 1.8 16 42.03 31.05 17 37.52 -2.6FMidBc FMBI .44f 1.8 19 26.55 20.50 554 24.56 +2.3FstNwBc n FNWB ... ... 46 18.35 15.04 11 16.38 +.5FstSavFin FSFG .60f .8 18 80.01 49.31 1 71.30 +25.0FstSolar FSLR ... ... 41 81.72 29.23 2038 68.02 +.71stSource SRCE .96f 1.8 20 54.65 44.33 45 52.82 +6.8FTNDXTc QTEC .58e .8 ...q 83.42 61.25 193 75.05 +4.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.40 +.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.15 -4.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 5 35.10 -1.7FT Europe FEP .65e 1.6 ...q 42.49 33.92 112 40.18 +2.9FT LatAm FLN 2.01e 9.5 ...q 23.27 17.73 35 21.07 +3.2FT Brazil FBZ 1.62e 10.4 ...q 18.24 12.96 0 15.52 FT China FCA .68e 2.2 ...q 34.79 21.00 2 30.80 +3.7FT Japan FJP .77e 1.3 ...q 63.38 51.01 15 58.09 -3.0FT SKorea FKO .59e 2.0 ...q 32.08 24.27 0 28.94 -2.0FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 148 62.37 FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 188 28.05 +.5FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 3 51.33 +.3FT Canada FCAN .29e 1.1 ...q 27.35 22.06 1 25.95 -2.2FT UK FKU 1.57e 3.8 ...q 42.89 35.33 4 40.90 +2.6FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 3 51.93 -1.5FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 10 42.05 -.9FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.25 146 41.47 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 4 44.69 +.7FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 7 45.61 +3.9FstT BICK BICK .34e 1.1 ...q 33.60 24.47 2 29.70 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 6 21.54 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 12 49.15 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.48 -3.0FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 88 18.07 -4.9FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 33 35.33 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 259 51.22 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 0 17.98 -3.5FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 8 22.04 -5.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 49.00 -4.2FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.79 -5.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 829 60.01 +.1FT RisDiv RDVY .40e 1.4 ...q 32.00 26.22 102 29.46 -1.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 90 29.12 +1.6FT DWF5 FV .18e .6 ...q 31.03 24.02 164 28.50 +3.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 25.22 -8.0sFT AI Rob n ROBT .07p ... ... 29.14 28.50 4 29.00 +.9FT US Eq RNDV .35e 1.7 ... 23.04 19.30 0 21.01 -3.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.36 -.7FT MdCap RNMC .19e ... ... 22.75 19.19 21.14 -2.6FT LgCap RNLC .18e ... ... 23.11 19.67 21.48 -1.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 51.86 -.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.69 -4.8FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.34 -4.6FTNsSem ef FTXL .14e .5 ... 36.21 24.11 10 30.78 +1.6FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.41 -4.6sFTNsOil ef FTXN .37e 1.6 ... 23.12 16.85 44 23.16 +9.6tFTNaFood ef FTXG .32e 1.7 ... 21.28 19.34 0 19.21 -7.6FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 102 29.61 +.9FTDorW n FVC .17e .6 ... 28.96 22.19 52 26.55 +3.4FT DWInt IFV .32e 1.5 ...q 24.24 18.83 147 22.06 -.9FTEMCur FEMB 2.68e 6.6 ...q 48.17 39.91 9 40.91 -3.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.09 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 59.71 -1.4FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 24 64.12 +.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.26 6 71.66 +1.7FT RivEur RFEU .95e 1.4 ... 70.58 59.65 3 65.99 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.06 -2.9FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 86 49.65 -2.7FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 47.62 -2.0FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 23 19.34 -4.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 32.91 -.6FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 8 28.23 -1.8FTCloudC SKYY .13e .3 ...q 52.10 38.44 244 50.48 +10.0FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.88 1 41.01 -2.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.15 10.89 0 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 213 25.95 +12.2FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 2 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 226 48.17 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 69 47.46 -2.3FT GlbCmd FTGC .26e ... ...q 21.49 18.97 276 21.25 +2.6FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 16 52.42 -2.1FTNDXEq QQEW .27e .5 ...q 63.55 51.97 23 58.11 +.3FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 28 54.40 +3.8FTSmartph FONE .86e 1.7 ...q 55.89 46.89 23 50.03 -4.2FstUSBcsh FUSB .08 .7 35 14.38 10.38 6 11.61 -9.3FstUtdCp FUNC .36f 1.9 21 20.25 13.90 5 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 37 25.28 -11.3FsthdTech SVVC ... ... ...q 12.74 7.29 16 11.19 +24.9FstSvc n FSV .54f .8 37 74.49 57.17 40 69.99 +.1Fiserv s FISV ... ... 33 74.46 58.67 3531 69.03 +5.3FiveBelow FIVE ... ... ...cc 78.28 44.30 1065 70.90 +6.9FivePrime FPRX ... ... ...dd 48.87 15.66 298 17.09 -22.0FiveStar FVE ... ... ...dd 2.10 1.05 23 1.25 -16.7sFive9 FIVN ... ... ...dd 32.47 17.95 1681 32.44 +30.4Flex Ltd FLEX ... ... 14 19.71 12.93 8814 13.70 -23.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 232 4.42 +26.6FlxGlbImp ESGG ... ... ... 101.95 84.57 2 94.44 -.6FlxUS Imp ESG ... ... ... 70.00 56.06 1 62.71 -1.4FlxRAstAlo ASET ... ... ... 29.37 26.68 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.33 FlxUSLgCp LKOR .41e ... ...q 55.13 49.96 49.97 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 48.76 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.09 2 23.11 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 12 4.27 +12.4FlexionTh FLXN ... ... ... 32.25 16.51 359 25.66 +2.5Flexstl FLXS .88 2.3 ... 57.79 34.74 13 37.68 -19.5Fluent Inc FLNT ... ... ... 6.95 2.20 139 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 142 5.88 -.2FlushFn FFIC .80f 3.1 19 31.45 24.59 88 25.76 -6.3Foamix FOMX ... ... ... 7.45 4.11 76 4.95 -17.6Fonar FONR ... ... 10 33.90 18.80 25 29.40 +20.7ForeScTc n FSCT ... ... ... 37.81 21.56 1033 32.30 +1.3ForshtAut n FRSX ... ... ... 11.70 2.44 6 3.11 -22.8FormFac FORM ... ... 20 18.65 11.00 1107 11.90 -24.0FormulaSy FORTY .34e 1.0 ... 45.65 32.55 1 33.00 -18.6ForrestR FORR .80 2.0 52 47.75 36.95 28 40.85 -7.6Forterra n FRTA ... ... 42 20.47 3.02 619 7.17 -35.4Fortinet FTNT ... ... ...cc 57.98 35.44 1347 55.94 +28.0FortressBio FBIO ... ... ...dd 5.54 3.14 80 3.88 -2.8FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 22.90 +.7ForwrdA FWRD .60 1.1 24 64.80 49.23 379 53.95 -6.1Forward h FORD ... ... 24 4.45 1.02 14 1.41 +14.6tForwdPh FWP 23.12e ... ... 9.70 1.83 4300 1.93 -47.6Fossil Grp FOSL ... ... ...dd 18.44 5.50 1478 15.14 +94.9Foster FSTR .16 .7 ...dd 30.30 14.05 32 22.95 -15.5FndtnMed FMI ... ... ...dd 87.10 31.70 293 72.90 +6.9FoxFactory FOXF ... ... 33 46.80 29.80 234 35.90 -7.6Francesca FRAN ... ... 11 16.09 4.51 431 4.90 -33.0FrankElec FELE .48f 1.1 26 47.20 36.00 129 43.15 -6.0tFredsInc FRED .24 12.3 ...dd 16.27 2.04 2872 1.95 -51.9FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 100 13.49 -21.0FreqElec FEIM ... ... ...dd 10.76 7.53 1 8.85 -5.4sFreshpet FRPT ... ... ...dd 20.90 11.25 293 20.25 +6.9Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 69.0 ... 27.34 7.68 1306 16.12 +85.1Frontr rs FTR 2.40 23.1 ... 29.10 6.08 12416 10.38 +53.6FuelTech FTEK ... ... ...dd 1.83 .71 31 1.34 +19.6FuelCell rs FCEL ... ... ...dd 2.49 .80 311 1.91 +12.4FulgentG n FLGT ... ... ... 10.83 2.73 2 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 0 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 50 3.32 -14.7FultonFncl FULT .48f 2.8 17 19.90 16.45 669 17.15 -4.2Funko n FNKO ... ... 47 9.90 5.81 113 9.02 +35.6FusionTel FSNN ... ... ...dd 4.42 1.11 211 2.88 -23.2FutFintch lf FTFT ... ... ... 8.00 1.30 54 2.05 -50.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.28 +11.6G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.95 -3.3G1Thera n GTHX ... ... ... 42.78 12.04 331 40.18 +102.5GCI Lb A n GLIBA ... ... ... 55.47 43.46 465 43.70 -20.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 36 23.93 +5.2GDS Hld n GDS .46p ... ... 31.77 6.90 337 28.57 +26.8GSE Sy GVP ... ... 14 3.75 2.35 44 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 38 7.37 -7.4GSV Cap GSVC ... ... 6 9.39 3.83 131 6.77 +24.2GTY Tch n GTYH ... ... ... 10.49 9.75 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.10 10.34 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 615 36.52 -1.0GTx Inc rs GTXI ... ... ...dd 23.40 2.73 99 17.20 +35.3GW Pharm GWPH ... ... ...dd 143.37 92.65 435 137.59 +4.2GWG Hldgs GWGH ... ... ...dd 10.95 7.60 6 8.04 -3.4GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 37 15.25 +23.0Galapag n GLPG ... ... ... 121.09 72.90 136 91.94 -1.9GalectinTh GALT ... ... ... 6.74 1.28 202 3.35 +.3GalmedPh GLMD ... ... 6 12.22 3.61 7 6.11 -33.2Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 969 34.41 -7.0GamngPtrs GPIC .12e ... ... 12.50 8.67 6 8.90 -20.8Garmin GRMN 2.04 3.3 17 65.96 48.83 2648 61.95 +4.0GarrisnCap GARS 1.12 13.5 8 9.88 7.77 9 8.30 +2.3tGemphire n GEMP ... ... ... 21.59 5.35 61 5.35 -32.7Gencor s GENC ... ... 40 18.45 14.95 8 15.55 -6.0GenFin GFN ... ... ...dd 9.45 4.50 31 9.40 +38.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 0 101.01 +.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 26 1.24 +6.9GeniusBr n GNUS ... ... ... 4.98 2.01 9 3.05 +12.1GenMark GNMK ... ... ...dd 13.67 3.63 1011 6.69 +60.4GenoceaB GNCA ... ... ...dd 6.80 .79 1106 1.01 -12.9Genomic GHDX ... ... ...dd 37.50 26.54 146 31.63 -7.5Genprex n GNPX ... ... ... 19.45 3.84 886 14.00 +197.9Gentex GNTX .44f 1.9 15 24.60 16.59 2129 22.84 +9.0Gentherm THRM ... ... 39 40.80 29.50 164 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 110 10.48 -19.2GerABcp s GABC .60 1.7 21 39.02 30.32 64 35.34 GeronCp GERN ... ... ...dd 6.68 1.74 1752 3.80 +111.1Gevo rs GEVO ... ... ...dd 1.10 .32 123 .35 -41.5Gibraltar ROCK ... ... 18 39.95 25.61 183 35.25 +6.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.60 -14.5GilatSatell GILT ... ... ...dd 9.22 4.12 22 8.23 +6.4GileadSci GILD 2.28 3.4 8 89.54 63.76 25763 66.88 -6.6GlacierBc GBCI .92f 2.4 21 41.24 31.38 327 37.58 -4.6GladstnCap GLAD .84 9.7 10 10.12 7.80 116 8.66 -6.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 14 25.30 -2.1GladstnCm GOOD 1.50 8.3 ...dd 23.29 16.78 199 18.06 -14.2GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.41 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.09 +.1GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 24.98 -3.6GladstInv GAIN .80a 7.2 16 11.50 9.00 128 11.11 -.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.28 -.7GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 1 25.37 -.9GladstLnd LAND .53 4.2 93 14.29 10.77 39 12.54 -6.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 2 11.80 +6.7GblBldT n GBT ... ... ...dd 68.05 24.03 353 44.75 +13.7GblEagEnt ENT ... ... ...dd 3.84 1.03 415 1.22 -46.7GlbIndem GBLI ... ... 23 49.91 32.22 16 41.06 -2.3GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 4 25.28 -2.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 0 25.45 -1.7tGlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 19 9.24 -1.1GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 43 14.50 -6.7GblXSocM SOCL ... ... ...q 39.03 26.77 72 33.22 +.8GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 6 29.05 -6.0GbX Auto n DRIV ... ... ... 15.37 14.56 12 14.80 -3.1GblX SupDv EFAS ... ... ... 19.06 16.92 1 18.22 +.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 11 11.77 -6.5 GblX Rob n BOTZ ... ... ... 27.42 17.83 542 22.97 -3.1GlbXCon ef KRMA ... ... ... 20.83 16.83 2 19.46 +.2GblXMilTh MILN ... ... ... 21.10 17.09 4 20.15 +4.6GbX Longv LNGR ... ... ... 21.38 17.41 0 19.77 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 48 19.40 -2.3GbX HlthW BFIT ... ... ... 17.99 15.43 17.77 +6.6GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.58 -4.7GlX Fintc n FINX ... ... ... 24.62 17.05 29 23.73 +8.1GlXCatholc CATH ... ... ... 35.58 28.84 1 32.68 -.7GlobusM rs GLBS ... ... ... 2.47 .71 37 .77 -33.0sGluMobile GLUU ... ... ...dd 4.95 2.29 7837 4.74 +30.2GlycoMim GLYC ... ... ...dd 26.05 3.82 549 17.87 +6.4Gogo GOGO ... ... ...dd 14.76 8.02 734 9.51 -15.7sGolLNGLtd GLNG .20 .6 ... 33.20 19.32 966 33.00 +10.7GolLNGPt GMLP 2.31 11.3 ... 23.49 16.78 450 20.43 -10.4GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.92 27 25.93 -.3GoldBull n DNJR ... ... ... 8.50 4.40 52 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.25 542 27.65 -15.3GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 156 8.21 +.7GolubCap GBDC 1.28a 7.1 12 20.50 17.35 233 18.00 -1.1GoodTimes GTIM ... ... ...dd 3.78 2.25 1 3.20 +20.8Goodyear GT .56 2.2 8 36.65 25.06 2794 25.33 -21.6GoosehIn n GSHD ... ... ... 17.54 10.78 70 14.95 -5.1GoPro GPRO ... ... ...dd 11.89 4.42 2496 4.97 -34.3GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 10.74 +3.7GovPrpIT GOV 1.72 13.6 21 22.99 11.87 1022 12.63 -31.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 52 25.44 -1.5GrCanyEd LOPE ... ... 24 111.41 71.01 420 102.78 +14.8Gravity rs GRVY ... ... 33 108.97 13.18 13 75.58 -20.0GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 7 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.54 +.4GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 11 24.31 -.7GrElm hn GEC ... ... ... 4.40 3.10 9 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 253 4.85 -10.2GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 40 54.35 +5.2GreenBncp GNBC .10p ... 18 24.40 18.05 145 22.30 +9.9GreenBrick GRBK ... ... 16 12.20 8.90 13 10.40 -8.0GreenPlns GPRE .48 2.6 26 26.05 15.60 214 18.35 +8.9GrnP LP n GPP 1.90f 11.1 9 21.00 16.50 272 17.10 -8.6GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.40 +5.5Greenlight GLRE ... ... ...dd 23.15 15.00 493 15.35 -23.6GrdsmHld n GSUM ... ... ... 13.99 3.68 482 5.66 -38.1Griffin GRIF .40f 1.1 30 37.94 27.71 7 37.64 +2.6GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 876 20.32 -11.3Groupon GRPN ... ... ... 5.99 2.90 5076 4.61 -9.6GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 99 42.16 +1.6GrpoFin GGAL .12e .2 ... 73.45 36.09 568 57.36 -12.9GuarntyBc GBNK .66 2.3 21 30.42 24.05 81 28.75 +4.0GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.00 +7.7GuarFBc GFED .48 2.2 19 23.71 15.89 0 22.13 -.9GulfIsland GIFI .04 .4 ...dd 13.95 6.90 112 10.00 -25.5tGulfRes GURE ... ... 2 2.05 1.35 106 1.35 -8.2GulfportE GPOR ... ... 4 17.17 8.11 3200 9.23 -27.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -:H&E Eqp HEES 1.10 3.3 10 44.24 17.44 296 33.03 -18.7HD Supply HDS ... ... 15 42.25 28.97 1261 38.45 -3.9HMN Fn HMNF ... ... 17 19.50 16.60 19.20 +.5HMS Hldgs HMSY ... ... 40 20.90 11.01 568 18.22 +7.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 726 4.01 +97.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.91 -2.0HabitRest HABT ... ... 45 19.75 8.10 643 10.25 +7.3HackettGp HCKT .30f 1.8 19 20.36 13.24 81 16.50 +5.0Hailiang n HLG ... ... ... 88.92 7.02 69 82.63 +82.8HainCels lf HAIN ... ... ... 45.61 26.88 1914 27.64 -34.8HalladorE HNRG .16 2.5 6 8.40 4.79 26 6.48 +6.4HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.10 -3.2Halozyme HALO ... ... 51 21.48 11.41 670 19.30 -4.7HamiltnBc HBK ... ... ...dd 15.99 14.00 14.05 -8.8sHamilLa n HLNE .70 1.7 ... 42.39 18.30 115 42.37 +19.7HancHld HBHC .96 1.9 18 56.40 41.05 540 49.55 +.1HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 10 25.26 -3.1HanmiFin HAFC .96 3.5 15 33.10 25.45 165 27.70 -8.7Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 6.93 -1.3HarbrOne n HONE ... ... 57 22.29 15.92 22 17.72 -7.5Hardinge HDNG .08 .4 37 19.47 9.97 90 18.34 +5.3Harmonic HLIT ... ... ...dd 5.90 2.80 1093 3.70 -11.9HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 138 5.70 +72.7HarvCapCr HCAP 1.14a 11.1 7 14.09 9.91 21 10.23 -6.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.35 -.4Hasbro HAS 2.28 2.6 52 116.20 79.00 1174 86.63 -4.7HawHold HA .48 1.2 6 59.45 32.40 547 40.90 +2.6HawaiiTel HCOM ... ... ...dd 31.91 24.01 15 27.90 -9.6tHawkins HWKN .88 2.7 16 51.40 31.80 39 32.45 -7.8HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.79 +5.0HaymkAc n HYAC ... ... ... 9.85 9.50 21 9.65 +.9HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 5 10.03 +1.3HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 53 41.10 +28.2HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1425 37.02 -29.8HlthInsInn HIIQ ... ... 18 37.38 12.65 428 27.65 +10.8HealthEqty HQY ... ... ...cc 68.75 40.21 629 67.28 +44.2HlthStrm HSTM 1.00e ... 81 31.53 21.15 292 25.24 +9.0tHrtlndEx HTLD .08 .4 19 25.22 17.51 663 17.89 -23.4HeartFn HTLF .52a 1.0 18 56.40 42.10 101 54.05 +.7HeatBio rs HTBX ... ... ... 7.89 1.09 6229 2.48 -35.2HebronTc n HEBT ... ... ... 4.26 1.45 6 1.60 -39.2HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 198 37.80 +54.0HelenTroy HELE ... ... 16 102.88 81.10 240 90.95 -5.6tHeliMAn h HMNY ... ... ... 38.86 2.12 6341 2.15 -65.9Helius Med n HSDT ... ... ... 8.97 7.47 10 8.25 +5.6HemisMda HMTV ... ... ... 13.20 10.50 9 11.15 -3.5HennesAd s HNNA .40 2.1 10 20.00 13.88 6 19.25 +16.4HSchein s HSIC ... ... 30 93.50 62.56 2189 76.59 +9.6HrtgeCo HTBK .44 2.6 20 17.28 12.76 268 16.91 +10.4HrtgeFn HFWA .60 1.9 22 33.25 23.00 260 31.30 +1.6HeritCryst HCCI ... ... 23 25.20 14.35 47 20.65 -5.1HernTher h HRTX ... ... ...dd 32.70 12.70 805 31.80 +75.7HerzdCrb CUBA .12e ... ...q 7.54 6.73 4 6.84 -4.3HeskaCorp HSKA ... ... 43 115.00 56.59 99 85.23 +6.3Hexindai n HX ... ... ... 17.00 10.20 16 11.04 -.1Hibbett HIBB ... ... 17 28.65 9.40 644 28.30 +38.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 99 18.30 +.6HighpwrInt HPJ ... ... 4 6.00 3.15 17 3.30 -10.8HghwyH HIHO .32e 6.3 ... 6.55 3.10 9 5.09 +21.1HimaxTch HIMX .24e 3.3 42 13.95 5.97 2243 7.17 -31.2HingmSv HIFS 1.36a .6 19 242.00 172.62 2 213.51 +3.1Histogenics HSGX ... ... ...dd 3.35 1.59 7 2.61 +27.3Holl ysys HOLI .12e .5 19 28.35 15.20 423 22.12 -.7Hologic HOLX ... ... 15 46.80 35.33 2528 39.64 -7.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 7 43.44 +.5HomeBcs s HOMB .44 1.9 24 26.30 20.82 522 23.31 +.3HmFdB LA HFBL .48 1.5 19 31.95 23.10 1 31.70 +12.7HomeStreet HMST ... ... 21 32.60 24.00 182 26.40 -8.8HometBk n HMTA ... ... ... 12.24 9.80 1 12.05 +7.8HomeTrBc HTBI ... ... 25 28.00 21.40 18 26.15 +1.6HomolMd n FIXX ... ... ... 24.40 16.12 118 20.50 +9.9HookerFu HOFT .56 1.5 15 52.75 35.90 160 37.50 -11.7HopeBcp HOPE .52 3.0 15 19.92 15.10 459 17.47 -4.3HopFedBc HFBC .20 1.3 20 16.29 13.51 5 15.19 +7.7HorizBcp s HBNC .60f 2.0 17 31.14 24.54 28 29.36 +5.6HorizPhm HZNP ... ... ...dd 16.02 9.45 2204 14.12 -3.3HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 103 10.06 -10.3Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 50 24.06 -1.9HorzDAX DAX .60m 1.9 ... 34.00 28.23 2 31.08 -1.6Hortonwks HDP ... ... ...dd 22.00 9.93 910 17.46 -13.2HospPT HPT 2.12f 8.4 10 32.27 23.83 957 25.22 -15.5HostessBr n TWNK ... ... 29 17.18 11.00 422 13.68 -7.6Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 630 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 48 7.35 +2.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 24 6.84 -8.8HowardBcp HBMD ... ... 29 24.20 16.70 37 18.10 -17.7HubGroup HUBG ... ... 25 52.25 33.18 418 44.50 -7.1HudsonGbl HSON .20 11.0 ...dd 2.44 1.26 5 1.82 -19.1tHudsonTc HDSN ... ... 15 10.40 4.15 686 3.99 -34.3HuntJB JBHT .96 .8 18 126.49 83.35 1188 116.40 +1.2HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.10 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8601 14.66 +.7HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 10 26.22 -6.8HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.45 -2.2HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 23.94 -4.5Hurco HURC .44f 1.0 17 50.33 27.74 14 44.25 +5.1HuronCon HURN ... ... ...dd 46.85 29.53 296 35.05 -13.3HutChMd n HCM ... ... ... 42.25 18.30 66 33.55 -14.9HuttigBld HBP ... ... ...dd 9.22 4.82 32 5.90 -11.3Hydrognc HYGS ... ... ...dd 12.00 6.45 11 8.10 -27.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .35 +16.7IAC Inter IAC 1.36 1.0 49 166.64 81.66 3485 130.63 +6.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 9 3.73 +8.4ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.13 -7.0ICF Intl ICFI .56 .8 20 69.05 41.10 179 66.95 +27.5ICU Med ICUI ... ... ...cc 265.28 153.10 115 257.50 +19.2IClickInt n ICLK ... ... ...dd 11.40 5.05 102 7.72 -14.7ID Syst IDSY ... ... ...dd 8.05 5.50 14 7.03 +1.3IdexxLab s IDXX ... ... 63 207.14 146.09 598 193.17 +23.5IES Hldgs IESC ... ... 28 20.32 14.05 24 17.20 -.3IF Bancp IROQ .20f 1.0 24 20.45 19.10 20.26 +3.1IFresh n IFMK ... ... ...dd 18.00 4.62 37 6.50 -49.9IHS Mark INFO ... ... 29 50.00 42.40 1507 49.24 +9.1II-VI IIVI ... ... 27 53.08 27.25 1288 43.10 -8.2ILG Inc ILG .70f 2.0 40 35.00 23.59 6538 34.47 +21.0INTLFCStn INTL ... ... 18 46.96 33.11 122 45.85 +7.8IPG Photon IPGP ... ... 36 264.11 125.09 588 226.43 +5.7iPass IPAS ... ... ...dd 1.51 .26 1005 .27 -48.1iPicEnt n IPIC ... ... ... 17.00 8.50 4 8.70 -42.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 28 25.00 -1.1IQIYI n IQ ... ... ... 20.50 15.30 2466 17.30 +11.3IRSA Prop IRCP 1.86e 4.2 ... 64.68 43.00 5 43.94 -22.2IRhythm n IRTC ... ... ...dd 68.07 32.10 326 59.44 +6.0iRobot IRBT ... ... 26 109.78 55.77 550 58.31 -24.0iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 72.79 -1.3tiShTurkey TUR 1.10e 3.0 ...q 47.13 36.18 636 36.31 -16.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 154 49.81 -.2iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 23 47.61 +.3iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 32 83.83 -.4iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 336 95.63 -3.0iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 61 80.50 +13.2iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 403 23.34 +.1iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 469 75.69 -.8iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.11 -5.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 88 9.81 +5.3iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 529 49.69 -.5iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1077 71.61 -.7iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1113 65.57 +1.7tiShEMBd EMB 5.27e 4.8 ...q 117.46 109.25 3869 108.66 -6.4iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 7 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 3837 101.37 -4.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1689 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 2 41.23 +.1iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.08 +.3iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 10 58.98 +2.0iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 514 170.73 +.5iShIndia50 INDY .15e .4 ...q 39.29 32.95 53 35.76 -3.7iShNsdBio s IBB ... ... ...q 119.30 94.20 2244 102.68 -3.8iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 314 103.54 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.98 41 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 154 106.11 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 244 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 214 119.26 -2.4iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 546 52.76 -4.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 43

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 507 54.76 +1.8iShShtTrB SHV .03e ... ...q 110.41 110.18 848 110.25 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1621 36.93 -3.0tiShCrShUS s ISTB ... ... ... 50.47 48.94 111 48.97 -1.7iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 72 176.02 +3.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 123 3.65 +54.7Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 725 75.35 -2.8Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.10 -3.6sIcahn Ent IEP 7.00f 10.4 28 67.67 47.56 218 67.30 +27.0IchorHld n ICHR ... ... 11 35.51 17.76 727 22.21 -9.7Icon PLC ICLR ... ... 31 124.65 84.07 358 117.26 +4.6tIconixBrnd ICON ... ... 1 8.30 .68 2201 .64 -50.5IdealPower IPWR ... ... ...dd 3.29 1.06 116 1.22 -14.1Identive lf INVE ... ... ...dd 6.10 2.55 2 3.37 +.9IderaPhm IDRA ... ... ...dd 2.87 1.32 869 1.63 -22.7iKangHlth KANG ... ... 17 20.14 11.70 746 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 8.25 +9.7Illumina ILMN ... ... 62 256.64 167.98 547 240.50 +10.1ImageSens ISNS ... ... ...dd 5.20 2.50 24 4.78 +61.9Immersn h IMMR ... ... ...dd 12.85 5.76 223 11.25 +59.3ImmuCell ICCC ... ... 82 9.25 5.26 1 7.34 -16.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 153 3.60 -7.7ImmuneP rs IMNP ... ... ... 3.43 .30 156 .35 -39.3ImunoGn IMGN ... ... ...dd 13.41 3.73 2196 11.39 +77.7sImunmd IMMU ... ... ...dd 19.04 5.22 2141 18.81 +16.4Immuron n IMRN ... ... ... 16.70 4.47 1 9.21 +74.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 8 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 12.80 1042 20.20 +21.3Imperva IMPV ... ... ...dd 52.40 37.17 351 45.20 +13.9Impinj n PI ... ... ... 60.85 9.95 256 12.40 -45.0ImprimisP IMMY ... ... ...dd 4.30 1.35 137 2.27 +33.5Incyte INCY ... ... ...dd 140.11 60.63 3495 61.05 -35.5IndBkMA INDB 1.52f 2.0 22 76.35 59.65 72 74.50 +6.7IndBkMI IBCP .60 2.5 18 25.75 18.50 282 23.65 +5.8IndepBkTX IBTX .56f .8 22 75.95 51.71 87 72.45 +7.2IndusAcq n INDU ... ... ... 11.74 9.65 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 11 2.07 +26.2IndLogis n ILPT .27p ... 66 24.00 17.21 260 20.45 -12.4Innera INFN ... ... ...dd 12.38 6.10 1763 12.02 +89.9InnityPh INFI ... ... ...dd 3.75 .93 473 2.19 +7.6InfPrCas IPCC 2.32 1.7 32 134.10 83.00 80 133.45 +25.9InaRx n IFRX ... ... ... 42.83 14.47 66 38.75 +85.0InfoSvcs III .20f 4.6 5 4.63 3.11 38 4.33 +3.8InfoSonc rs IFON ... ... ... 21.00 3.68 42 4.10 -42.9InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.20 -7.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.0 15 47.90 20.75 115 33.80 -2.3InnerWkgs INWK ... ... 28 12.03 8.19 181 9.86 -1.7Innodata INOD ... ... ...dd 2.10 .88 17 1.11 -18.4Innophos IPHS 1.92 4.4 39 51.34 38.66 122 43.70 -6.5Innospec IOSP .78f 1.1 29 76.40 54.10 83 72.60 +2.8InnovBio rs INNT ... ... ... 50.50 3.43 212 19.70 +223.0MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 11 3.30 +12.2Innoviva INVA 1.00 6.9 14 17.99 11.28 1091 14.45 +1.8Inogen INGN ... ... ...cc 175.33 80.04 448 163.46 +37.3Inovalon n INOV .12p ... ... 17.80 10.10 350 10.65 -29.0InovioPhm INO ... ... ...dd 9.86 3.76 686 4.50 +9.0Inpixon rs INPX ... ... ... 138.30 .31 748 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 102 2.19 +36.0InsightEnt NSIT ... ... 12 53.19 32.11 312 35.77 -6.6Insignia s ISIG .70e ... ...dd 2.40 .90 260 1.73 +45.4Insmed INSM ... ... ...dd 33.94 11.49 1702 27.42 -12.1InspEnt INSE ... ... ... 14.00 4.40 43 4.95 -49.5Insteel IIIN .12a .4 23 35.26 23.20 69 30.20 +6.6Insulet PODD ... ... ...dd 89.63 38.43 528 86.97 +26.0InsysTher s INSY ... ... ...dd 15.02 4.10 440 6.91 -28.2IntecPhm n NTEC ... ... ... 9.80 4.80 129 5.25 +1.9sIntegLfSc s IART ... ... 70 62.34 41.51 368 62.00 +29.5IntgDv IDTI ... ... 39 34.13 22.70 1559 28.65 -3.6sIntegMed n IMTE ... ... ... 10.00 1.85 2183 21.95 +289.9Intel INTC 1.20 2.3 20 55.79 33.23 25754 52.31 +13.3Intellia n NTLA ... ... ...dd 35.99 11.15 1008 21.30 +10.8Intelliph IPCI ... ... 3 2.92 .33 112 .37 -54.3IntParfum IPAR .84 1.7 38 52.10 34.05 107 50.40 +16.0InteractB IBKR .40 .5 41 75.53 34.26 371 73.57 +24.3InterceptP ICPT ... ... ...dd 135.59 51.05 356 70.21 +20.2InterDig IDCC 1.40 1.8 11 90.50 67.55 315 76.25 +.1Interface TILE .26 1.2 23 26.25 18.30 636 22.60 -10.1Intergroup INTG ... ... ...dd 28.50 21.30 1 24.88 +4.4IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.10 -2.3Intermolec IMI ... ... ...dd 1.65 .80 10 1.22 -10.9Internap rs INAP ... ... ... 22.36 10.34 266 11.87 -24.4IntlBcsh IBOC .66 1.6 19 42.90 32.50 164 40.10 +1.0IntlSpdw ISCA .47f 1.1 8 47.45 32.25 127 41.10 +3.1IntrntGold IGLD ... ... ... 11.51 3.49 7 3.97 -53.0IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 5 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 144 .89 -12.5IntersENT XENT ... ... ...dd 42.25 19.00 161 40.35 +24.5Intersectns INTX ... ... ...dd 5.75 1.46 9 1.96 -13.3tIntevac IVAC ... ... 13 14.00 4.65 403 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 7.85 329 18.26 +26.1IntriCon IIN ... ... 99 26.00 6.05 47 23.70 +19.7Intuit INTU 1.56 .8 51 188.56 124.22 1191 185.93 +17.8IntSurg s ISRG ... ... 68 473.79 278.79 783 449.01 +23.0Investar ISTR .14f .5 25 27.70 20.25 6 25.60 +6.4InvestBncp ISBC .36 2.7 20 14.69 12.48 1448 13.44 -3.2InvTitl ITIC 1.60a .8 16 221.88 162.67 7 191.62 -3.4tInvuity n IVTY ... ... ...dd 9.55 3.10 121 3.30 -46.8IonisPhm IONS ... ... ...cc 65.51 40.33 1439 42.74 -15.0IovanceTh IOVA ... ... ...dd 19.90 4.45 774 14.80 +85.0iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 1 36.67 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 18.25 8.00 33 17.90 +18.2tIridex IRIX ... ... ...dd 12.43 5.14 17 5.77 -24.3IridiumCm IRDM ... ... 14 13.25 9.68 650 11.70 -.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 4101 18.91 +26.2iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.22 -4.2iSh USD n SUSC ... ... ... 25.90 24.09 1 24.19 -5.0tiSh 1-5Yr n SUSB ... ... ... 25.26 24.48 11 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 29.21 413 35.80 +1.0iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 4 58.06 -.5iShHYlexOG HYXE ... ... ... 55.47 49.80 4 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.34 -3.0iSh ESG Opt ESGD ... ... ... 72.49 61.80 18 68.07 +.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 3 58.00 -2.0iShCTotBd s IUSB ... ... ...q 51.49 49.18 159 49.21 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 454 28.77 +.3iSh UAE UAE .63e 3.8 ...q 18.08 16.12 2 16.39 -2.4iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 8 16.90 +4.3iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 105 38.13 +4.9iShGblGld rs RING ... ... ...q 20.84 16.88 206 18.03 -4.1Isramco ISRL ... ... ...dd 128.93 92.00 105.35 +.7Iteris ITI ... ... ...dd 8.17 4.09 82 5.09 -27.0Itron ITRI ... ... 35 79.95 62.65 159 65.10 -4.5IturanLoc ITRN .96 3.1 16 38.00 28.50 79 31.20 -8.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 47 2.24 -50.4J -:J&J Snack JJSF 1.80 1.4 18 157.33 124.10 74 129.66 -14.6j2Global JCOM 1.62f 2.0 27 91.48 70.27 279 81.13 +8.1JA Solar JASO ... ... 10 8.48 6.01 140 7.01 -6.0JD.com JD ... ... 19 50.68 34.51 8283 37.08 -10.5JMU Ltd JMU ... ... ... 2.68 .57 52 .58 -42.9JackHenry JKHY 1.48f 1.3 27 127.31 95.04 503 117.93 +.8JackInBox JACK 1.60 1.8 24 113.00 79.30 373 88.81 -9.5JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.41 +4.4JaguarHlth JAGX ... ... ... .99 .11 2292 .17 +19.3JkksPac JAKK ... ... ...dd 5.10 1.95 33 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 20 9.44 +17.1JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 145 35.58 -11.1JanusSmC JSML ... ... ... 39.40 31.89 0 37.20 +1.3JanSmMid JSMD ... ... ... 43.68 32.81 0 40.08 +3.2JanLTCar n OLD ... ... ... 27.72 21.60 1 22.98 -4.0JanObes n SLIM ... ... ... 34.47 24.27 1 32.62 +5.2JanOrgan n ORG ... ... ... 36.00 26.50 1 32.15 -6.9JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.66 -5.0Jason Inds JASN ... ... ...dd 3.88 .77 85 2.71 +14.3Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 358 151.52 +12.5JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 50 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 3819 19.34 -13.4JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.25 -11.4JewettCam JCTCF ... ... 20 17.90 10.80 0 14.72 -1.8JohnsnOut JOUT .48f .7 20 76.18 34.67 18 65.86 +6.1sJointCorp JYNT ... ... ...dd 7.85 3.41 34 7.88 +58.8JounceTh n JNCE ... ... ... 29.29 11.05 171 20.78 +63.0JunprPhm JNP ... ... 14 13.25 3.90 51 8.20 +69.1K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 823 20.05 +11.4KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2KBL Mg un KBLMU ... ... ... 10.50 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 105 4.67 +12.8KCAP Fin KCAP .40 12.7 ... 4.00 2.91 76 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 25.35 +1.0KEYW Hld KEYW ... ... ...dd 10.50 4.94 263 7.56 +28.8KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1103 102.17 -2.8KLX KLXI ... ... 29 82.50 45.73 3402 70.88 +3.9KVHInd KVHI ... ... ...dd 12.65 7.65 12 10.60 +2.4KaiserAlu KALU 2.20 2.2 32 116.86 78.23 124 99.34 -7.0Kala Ph n KALA ... ... ... 26.75 11.81 47 15.82 -14.4Kalvista rs KALV ... ... ...dd 15.80 5.48 28 9.01 -7.6Kamada KMDA ... ... ... 8.61 3.75 27 4.60 -3.2KandiTech KNDI ... ... ... 9.90 3.50 126 5.00 -26.5Karyophm KPTI ... ... ...dd 18.00 7.48 2703 15.52 +61.7KayAnAc n KAAC ... ... ... 10.08 9.64 997 9.80 +.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 800 10.12 +1.6KaziaTh rs KZIA ... ... ... 6.68 1.63 9 5.24 +64.8KearnyF s KRNY .12 .9 54 15.60 12.75 707 14.05 -2.8KellySA KELYA .30 1.0 16 32.31 21.01 116 29.69 +8.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 55 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1176 4.78 +2.8KewnSc KEQU .68 2.0 22 34.95 22.75 2 34.80 +20.1KeyTrn KTCC ... ... 15 7.95 6.69 76 7.43 +8.9sKforce KFRC .48 1.6 23 29.70 16.75 708 29.55 +17.0KimballEl KE ... ... 16 22.45 15.75 26 16.30 -10.7KimballInt KBAL .28 1.6 17 20.97 15.40 68 17.15 -8.1sKindredBio KIN ... ... ...dd 9.80 6.50 63 9.80 +3.7KingldJw KGJI ... ... 2 2.50 1.17 19 1.33 -34.2Kingstone KINS .40f 2.3 17 21.70 13.21 20 17.05 -9.3KingtoneW KONE ... ... ... 9.90 2.63 9 6.29 +47.0KinsaleCp n KNSL .28f .6 ... 55.45 32.00 90 50.47 +12.2Kirklands KIRK ... ... 35 13.42 8.17 145 10.86 -9.2KitovPh n KTOV ... ... ... 3.44 1.27 106 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 51 1.85 +5.7KopinCp KOPN ... ... ...dd 4.60 2.80 257 3.38 +5.6KornitDig n KRNT ... ... ... 23.15 11.70 240 15.20 -5.9Koss h KOSS ... ... ...dd 3.58 1.40 3 1.93 -37.5tKraftHnz n KHC 2.50 4.6 15 93.88 55.30 9014 54.20 -30.3KratosDef KTOS ... ... ...dd 13.93 7.63 1204 9.92 -6.3KrystlBio n KRYS ... ... ... 12.00 8.03 0 9.60 -8.7Kulicke KLIC ... ... 64 28.71 18.22 851 23.03 -5.4KuraOnc n KURA ... ... ...dd 24.03 5.90 232 15.85 +3.6L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 5 18.75 -8.3LGI Homes LGIH ... ... 15 79.55 28.57 276 70.58 -5.9LHC Grp LHCG ... ... 32 76.91 54.15 427 73.55 +20.1 LKQ Corp LKQ ... ... 17 43.86 29.60 4521 30.27 -25.6LM FdgA n LMFA ... ... ... 6.65 .55 162 .71 -55.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 796 60.75 +6.3LRAD h LRAD .04 1.7 ...dd 2.58 1.46 17 2.29 -8.0LSI Ind lf LYTS .20 3.4 27 9.54 4.99 84 5.91 -14.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 761 30.52 -5.2LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.3 18 21.90 15.06 104 19.70 +2.3Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 91 47.86 -1.3LakeInd LAKE ... ... 10 17.18 10.17 24 14.00 -3.8LamResrch LRCX 2.00 1.1 18 234.88 139.24 2192 189.52 +3.0LamarAdv LAMR 3.64f 5.4 21 79.17 61.36 1113 66.98 -9.8LancastrC LANC 2.40 1.9 29 135.86 113.34 93 124.40 -3.7Landcad n LCA ... ... ... 11.00 9.89 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 1 10.60 +.8Landec LNDC ... ... 17 14.95 11.42 22 13.40 +6.3LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.82 -.6LandmInfr LMRK 1.47 10.2 27 18.75 14.00 81 14.35 -20.7LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 19 23.40 -7.4LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 14 23.20 -9.1LandInf pfC LMRKN 1.75 7.6 ... 24.35 22.17 31 23.14 -4.5LandsEnd LE ... ... 22 24.80 10.55 356 19.75 +1.0Landstar LSTR .60 .6 23 118.60 80.00 516 102.90 -1.2Lantheus n LNTH ... ... 6 24.45 12.75 436 18.70 -8.6Lantronix LTRX ... ... ... 2.95 1.78 22 2.34 +15.8Lattice LSCC ... ... ...dd 7.10 5.05 962 5.40 -6.6LaureatE n LAUR ... ... ... 18.96 10.46 266 14.20 +4.7Lawsn LAWS ... ... 7 28.00 18.70 15 22.30 -9.9Layne LAYN ... ... ...dd 16.96 6.98 307 14.51 +15.6Lazydays n LAZY ... ... ... 11.10 9.08 18 9.90 -10.8LeMaitreV LMAT .28 .8 38 41.28 25.05 197 33.44 +5.0LeadgBr g LBIX ... ... ...dd 3.75 .74 221 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 44 6.92 +10.9LegacyRes LGCY ... ... ...dd 6.24 1.07 636 5.98 +271.4sLegcyR pf LGCYP 2.00 17.4 ... 11.88 3.69 24 11.50 +144.7LegcyR pfB LGCYO 2.00 19.6 ... 10.38 3.69 97 10.20 +117.5LegacyTxF LTXB .64 1.5 18 46.45 34.58 195 41.78 -1.0LM DevDvr DDBI ... ... ...q 31.49 26.65 1 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.14 0 31.79 -3.8LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 168 29.01 -8.0LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.94 -5.2LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 2 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 375 263.35 -22.6LevOneBc n LEVL ... ... ... 30.79 28.43 11 28.99 -.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 717 8.07 -18.3LexnFint n LX ... ... ...cc 20.00 10.15 608 17.10 +23.0LiNiuTc rs LINU ... ... ... 5.33 .99 43 1.49 -27.0LianlouSm LLIT ... ... ... 3.69 1.05 23 1.91 +8.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 274 69.61 -18.2LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1495 70.63 -17.1LibExpA n LEXEA ... ... ... 58.20 35.89 221 40.39 -8.9tLibExpB n LEXEB ... ... ... 57.52 45.02 0 40.02 -11.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1187 29.35 -18.1LibtyGlobB LBTYB ... ... ... 39.00 29.05 5 29.30 -17.6LibtyGlobC LBTYK ... ... ... 37.86 27.36 2401 28.32 -16.3LibLA A n LILA ... ... ... 24.00 18.26 209 19.72 -8.6LibLA C n LILAK ... ... ... 23.92 17.90 672 19.43 -9.2LibMSirA n LSXMA ... ... ... 46.43 36.33 572 41.08 +3.6LibMSirB n LSXMB ... ... ... 47.61 37.72 0 40.78 -8.4LibMSirC n LSXMK ... ... ... 46.24 36.11 551 40.98 +3.3LibMBrA n BATRA ... ... ... 26.52 21.35 100 22.61 +2.5LibMCFor FWONK ... ... ... 41.14 28.37 1354 29.80 -12.8LibMAFor FWONA ... ... ... 39.37 27.22 325 28.33 -13.4LibMBrC n BATRK ... ... ... 26.20 21.53 210 22.82 +2.7LibertyTax TAX .64 6.3 11 15.00 7.75 31 10.20 -7.3LibTripA A LTRPA ... ... 93 16.95 7.90 538 9.30 -1.3LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 19 67.95 41.45 486 50.60 +1.6LifetimeBr LCUT .17 1.4 10 20.55 11.23 19 12.15 -26.4Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.94 -17.2LifewayFds LWAY ... ... 17 10.75 5.09 14 5.14 -35.8LigandPh LGND ... ... ...cc 184.79 104.25 154 154.95 +13.2LightPath LPTH ... ... ... 4.10 1.97 112 2.08 -6.3Lightbrdg rs LTBR ... ... ... 4.80 .94 261 1.10 -10.2Limbach n LMB ... ... 39 15.22 11.14 17 12.84 -7.2LimelghtN LLNW ... ... ... 6.05 2.72 1456 5.08 +15.2Limoneira LMNR .25 1.1 20 26.06 18.21 16 23.43 +4.6LincEdSv LINC .08 4.3 ...dd 3.74 1.49 5 1.88 -6.9LincElec LECO 1.56 1.9 24 101.34 81.94 450 83.56 -8.8LindbladEx LIND ... ... ...dd 12.07 8.66 43 10.95 +11.8Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 103 1.48 -57.0Liquidity LQDT ... ... ...dd 8.05 4.34 82 6.35 +30.9Littelfuse LFUS 1.48 .7 42 226.33 151.62 617 218.90 +10.7LivaNova n LIVN ... ... 29 92.31 50.10 2094 83.32 +4.3LiveOakB n LOB .12 .4 11 30.05 20.75 106 28.55 +19.7LiveVent rs LIVE ... ... ...cc 26.50 9.11 3 13.76 -13.9LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.80 -5.0LivePrsn LPSN ... ... ...dd 17.15 7.03 380 16.60 +44.3Logitech LOGI .63e 1.7 28 43.54 32.66 377 36.74 +9.2LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 349 111.25 -2.8LoneRs n LONE ... ... ... 5.50 2.43 102 5.15 +29.7LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 9 12.67 -12.5LoralSpac LORL ... ... 31 51.75 37.00 37 38.95 -11.6LoxoOncol LOXO ... ... ...dd 138.54 42.11 313 126.11 +49.8slululemn gs LULU ... ... 52 100.57 47.26 1244 99.74 +26.9Lumentm n LITE ... ... 21 74.40 40.35 4978 58.50 +19.6Luminex LMNX .24 1.1 32 22.59 18.62 200 21.25 +7.9LunaInn h LUNA ... ... ...dd 4.00 1.16 89 3.31 +36.2LuthBur n LBC .07e ... ... 13.60 11.02 29 12.65 +5.1M -: MACOM MTSI ... ... ...dd 65.99 15.46 5688 20.61 -36.7MAM Soft MAMS ... ... 21 9.42 6.10 1 7.91 +5.3MB Fncl MBFI .96f 2.2 17 47.64 38.29 226 42.80 -3.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.25 -4.0MBT Fnl MBTF .28f 2.8 15 11.55 9.25 30 10.15 -4.2MCBC n MCFT ... ... 24 28.62 16.44 198 25.53 +14.9MDC Pr gs MDCA .84 11.7 2 12.26 6.53 472 7.15 -26.7MEI Phrm MEIP ... ... ...dd 3.26 1.55 116 2.28 +8.6MER Tel rs MTSL ... ... ...dd 4.49 1.31 78 1.37 -35.0MGE Engy MGEE 1.29 2.2 28 68.70 51.05 83 58.80 -6.8MGP Ing MGPI .32a .4 44 98.65 47.64 326 84.44 +9.8MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.10 +4.5MKS Inst MKSI .72 .7 16 128.28 65.90 470 107.10 +13.3MMA Cap MMAC ... ... 8 30.58 18.00 8 28.10 +15.6MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.43 +3.5MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 400 17.95 -3.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.60 -1.9MTS MTSC 1.20 2.3 14 57.50 42.00 49 51.80 -3.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.60 -2.5MYOS MYOS ... ... ...dd 2.85 1.03 129 1.39 +2.5MYR Grp MYRG ... ... 24 42.88 23.00 50 30.37 -15.0Macatawa MCBC .24 2.3 18 10.89 8.87 18 10.65 +6.5MackFn MFNC .48 3.0 14 16.80 13.29 6 16.04 +.9MacroGen MGNX ... ... ...dd 32.74 14.36 269 22.63 +19.1MadrigP rs MDGL ... ... ...dd 154.75 13.09 168 112.93 +23.0Magal MAGS ... ... ...dd 6.78 4.13 40 5.43 +7.3MagellnHlt MGLN ... ... 21 112.25 67.43 262 88.95 -7.9MagicSft MGIC .26e 3.2 21 9.50 7.50 13 8.20 -2.1MagicJack CALL ... ... ... 8.55 5.55 63 8.38 -.9MagneG rs MNGA ... ... ... 49.50 .58 638 .63 -86.9MagyarBc MGYR ... ... 70 13.95 12.01 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 193 7.70 +16.7MMyTrip MMYT ... ... ...dd 40.90 22.40 286 36.85 +23.5sMalibuBoat MBUU ... ... 41 36.81 21.94 1137 40.36 +35.8MalvernBc MLVF ... ... 14 28.20 21.00 2 25.40 -3.1MamEngy n TUSK ... ... ... 35.45 10.88 470 32.67 +66.4ManTech MANT 1.00f 1.7 20 62.24 35.23 216 57.38 +14.3ManhAssc MANH ... ... 26 54.21 39.10 375 42.58 -14.0sManhBrCa LOAN .48 6.3 17 7.55 4.85 25 7.59 +27.7Manitex MNTX ... ... ...dd 12.37 6.41 25 10.60 +10.4MannKd rs MNKD ... ... ...dd 6.96 .67 1112 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 12.51 7 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .50 1286 1.57 -61.7MarchxB MCHX .50e ... ...dd 3.13 2.21 53 2.85 +3.4MarPet MARPS .32e 9.6 7 4.57 2.83 4 3.32 -2.2MarinusPh MRNS ... ... ...dd 9.87 1.13 1002 4.74 -41.9MktAxess MKTX 1.68 .8 52 229.84 171.45 133 202.02 +.1MarlinBs MRLN .56 1.9 20 29.95 20.26 16 28.85 +28.8MarIntA MAR 1.32 1.0 34 149.21 94.46 2324 134.16 -1.2Marrone MBII ... ... ...dd 3.39 .85 401 1.72 +56.4MartenTr s MRTN .10 .5 30 29.60 14.13 503 19.70 -3.0MartinMid MMLP 2.00 13.7 23 20.55 12.70 452 14.55 +3.9MarvellTch MRVL .24 1.2 64 25.18 14.64 4944 20.56 -4.2Masimo MASI ... ... 39 104.71 80.69 757 91.75 +8.2Match n MTCH ... ... 46 48.65 16.57 14594 34.58 +10.4Materialise MTLS ... ... ... 16.50 10.55 20 12.00 -5.6MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.81 +.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.05 -9.8Mattel MAT .60 4.2 ...cc 23.12 12.21 3522 14.29 -7.1Mattersight MATR ... ... ...dd 3.40 1.93 783 2.65 +3.9MatthInt MATW .76 1.5 17 68.90 47.70 148 49.70 -5.9MaximIntg MXIM 1.68f 3.1 22 74.94 43.43 2935 54.82 +4.9MaxwellT MXWL ... ... ...dd 6.61 4.29 75 5.24 -9.0MaysJ MAYS ... ... 67 47.00 33.55 0 39.45 +1.2MazorRbt MZOR ... ... ...dd 76.56 29.55 193 53.21 +3.1sMcGrathR MGRC 1.36f 2.2 10 60.55 32.09 211 61.00 +29.8MedalFin MFIN .20 5.1 39 5.56 2.00 47 3.90 +10.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.71 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 33 3.36 +28.7MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 4 25.46 +.8MediCo MDCO ... ... ...dd 49.80 24.45 776 29.78 +8.9MediciNova MNOV ... ... ...dd 14.50 4.40 126 11.22 +73.4Medidata MDSO ... ... 98 85.92 59.60 600 73.64 +16.2Medigus rs MDGS ... ... ... 3.18 1.08 76 1.31 -.8MediWound MDWD ... ... ...dd 8.25 3.56 33 5.45 +22.5Medpace n MEDP ... ... 40 40.68 21.76 262 38.89 +7.3MeetGrp MEET ... ... ...dd 6.45 1.84 1082 2.31 -18.1sMelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3149 31.96 +10.1Melinta rs MLNT ... ... ... 24.25 6.50 104 7.30 -53.8sMellanox MLNX ... ... ...cc 80.55 41.88 670 79.90 +23.5MelroseBn MELR .34e ... 24 20.50 16.75 0 19.73 -1.4MenloTh n MNLO ... ... ...dd 39.86 6.99 134 8.54 -70.3Menus n MRUS ... ... ... 22.80 13.23 30 17.97 -7.4MercadoL MELI .60 .2 ...cc 417.91 217.06 621 333.25 +5.9MercBank MBWM .88 2.5 17 38.08 28.92 31 35.89 +1.5MercerIntl MERC .50 3.7 23 15.00 10.45 166 13.35 -6.6MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 26 23.20 +17.9MercSys MRCY ... ... 41 55.00 31.15 590 31.72 -38.2MeridBcp EBSB .20f 1.0 25 21.85 15.85 289 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 7 17.65 -11.7MeridBio VIVO .50 3.5 23 16.45 13.23 185 14.25 +1.8sMeritMed MMSI ... ... 49 49.50 32.65 648 49.80 +15.3MerrimP rs MACK ... ... 1 27.08 7.37 65 8.94 -12.8Mersana n MRSN ... ... ... 21.01 12.45 30 17.52 +6.6MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 164.84 +32.6Mesoblast n MESO ... ... ... 12.02 4.74 11 5.63 -3.6MetaFincl CASH .52 .5 20 117.98 60.70 111 101.40 +9.4Methanx MEOH 1.32 2.2 17 69.75 39.48 648 60.55 Michaels MIK ... ... 9 27.87 17.25 1317 18.70 -22.7Microbot rs MBOT ... ... ... 6.00 .58 449 .83 -19.1Microchp MCHP 1.45 1.7 87 101.48 74.55 2324 84.78 -3.5MicronT MU ... ... 5 63.42 26.85 31271 45.89 +11.6MicronetE MICT ... ... ...dd 1.77 .65 77 1.44 +28.6MicroSemi MSCC ... ... 31 67.52 46.09 1088 64.92 +25.7Microsoft MSFT 1.68 1.8 54 97.90 67.14 27458 93.51 +9.3MicroStr MSTR ... ... 23 196.35 122.16 92 130.31 -.8Microvisn MVIS ... ... ...dd 3.25 1.00 222 1.31 -19.6MidPenn MPB .60 1.7 19 37.90 25.10 3 35.95 +8.6sMidConEn MCEP ... ... ...dd 2.46 .92 421 2.48 +110.2Midatech n MTP ... ... ... 3.27 .71 6585 .99 +18.3Middleby MIDD ... ... 24 141.34 107.53 410 125.99 -6.6MiddledB MBCN 1.12f 2.2 16 54.90 42.10 4 50.80 +5.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 33 41.78 +4.7MidlStBc n MSBI .88f 2.8 22 36.50 28.70 50 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 16 32.31 -3.6MillerHer MLHR .72 2.3 15 41.85 29.25 308 31.80 -20.6Mimecast n MIME ... ... ...dd 39.51 23.59 203 38.09 +32.9MiMedx MDXG ... ... 34 18.25 6.05 1609 7.74 -38.6Mind CTI MNDO .30e 13.6 10 2.55 2.07 48 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 689 40.90 +34.3MinervaN NERV ... ... ...dd 11.15 4.80 87 6.80 +12.4Miragen rs MGEN ... ... ... 15.91 5.01 150 7.24 -30.6MiratiTher MRTX ... ... ...dd 37.62 2.70 447 34.20 +87.4Misonix MSON ... ... ...dd 11.50 7.05 35 9.93 +5.0Mitcham MIND ... ... ...dd 5.00 2.82 41 3.41 +7.6Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 4 23.00 -1.1MitekSys MITK ... ... 24 10.75 7.00 1054 9.00 +.6MitelNet g MITL ... ... ...dd 11.31 6.21 2673 11.16 +35.6MobileMini MINI 1.00 2.4 35 46.10 26.70 194 42.05 +21.9MobileIron MOBL ... ... ...dd 6.78 3.20 286 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 1 .36 -7.7ModMed un MMDMU ... ... ... 12.50 10.09 100 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 60 8.96 -10.6Moleculin n MBRX ... ... ... 3.75 .71 238 1.85 -.5sMomenta MNTA ... ... ...dd 21.01 11.85 1414 21.05 +50.9Momo MOMO ... ... ... 46.69 22.49 2764 35.43 +44.7MonakGp n MKGI ... ... ... 5.07 2.00 12 2.08 -58.1MonarCas h MCRI ... ... 29 47.92 29.20 34 42.76 -4.6tMondelez MDLZ .88 2.3 20 47.23 38.55 16816 37.89 -11.5MoneyGrm MGI ... ... ...dd 17.80 8.01 187 8.56 -35.1MngDB A n MDB ... ... ... 46.26 24.62 433 37.11 +25.0MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 259 118.35 +5.3Monotype TYPE .46 2.2 51 26.75 15.75 308 21.30 -11.6Monro MNRO .72 1.3 33 64.15 39.65 213 55.30 -2.9MonroeCap MRCC 1.40 11.1 9 16.20 12.18 83 12.66 -7.9MonstrBv s MNST ... ... 38 70.21 44.35 4705 52.72 -16.7Mornstr MORN 1.00 .9 25 111.49 70.71 125 108.09 +11.5MoSys rs MOSY ... ... ...dd 2.70 .55 367 1.43 +28.8MotifBio n MTFB ... ... ... 13.75 6.84 3 9.51 -12.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 31.57 18.53 227 20.16 -19.3MotusGI n MOTS ... ... ... 5.30 3.75 4 4.31 -1.6MtnPDia g MPVE ... ... ... 4.10 2.35 7 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 5 2.91 -24.4MudrickC n MUDS ... ... ... 9.67 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 124 63.40 -15.3MustBio n MBIO ... ... ... 13.35 8.06 76 9.00 -24.9MutualFst MFSF .72 1.9 18 40.50 31.05 6 37.05 -3.9MySize n MYSZ ... ... ... 3.58 .57 260 1.13 +75.0Mylan NV MYL ... ... 8 47.82 29.39 8463 36.77 -13.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 49 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.20 217 49.15 +16.7MyriadG MYGN ... ... 14 41.57 18.19 491 28.08 -18.2N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 146 37.15 +1.0NCS Mltst n NCSM ... ... ... 29.07 13.85 59 17.87 +21.2NETgear NTGR ... ... ...cc 71.42 41.50 238 54.95 -6.5NF EngSv NFEC ... ... ... 3.65 .76 19 1.20 +23.7NI Hldg n NODK ... ... ... 18.80 15.07 4 16.33 -3.8NIC Inc EGOV .32 2.1 20 22.40 12.65 581 15.45 -6.9NICE Ltd NICE .64 .7 42 98.59 67.04 132 97.44 +6.0NII Hldg n NIHD ... ... ...dd 3.05 .22 1400 2.77 +553.3snLIGHT n LASR ... ... ... 28.30 22.14 457 29.08 +7.9NMI Hldg h NMIH ... ... 11 21.92 10.10 1263 15.60 -8.2NN Inc NNBR .28 1.3 12 32.90 19.65 80 20.80 -24.6NV5 Global NVEE ... ... 25 64.50 35.35 69 60.90 +12.5NVE Corp NVEC 4.00 4.5 34 94.00 68.50 14 89.79 +4.4NXP Semi NXPI ... ... 16 125.93 100.23 5151 102.72 -12.3Nabriva n NBRV ... ... ...dd 14.10 4.39 130 4.91 -17.9NakedBr n NAKD ... ... ... 3.00 1.11 15 1.35 -6.9tNanoDim n NNDM ... ... ... 7.60 1.31 79 1.37 -55.4NanoString NSTG ... ... ...dd 19.30 5.87 75 9.45 +26.5NanoVib n NAOV ... ... ... 5.00 3.68 2 4.62 -1.3sNanomtr NANO ... ... 27 32.42 22.08 2212 34.05 +36.6NantHlth n NH ... ... ... 5.26 2.60 56 3.39 +11.1NantKwst n NK ... ... ... 8.45 2.71 106 3.99 -11.1Napco NSSC ... ... 35 11.90 7.40 32 11.05 +26.3Nasdaq NDAQ 1.76f 2.0 22 89.76 65.98 1319 87.91 +14.4Natera n NTRA ... ... ...dd 14.76 7.78 99 11.26 +25.3Nathans s NATH 5.00e ... 50 100.90 52.90 42 79.45 +5.2NatAmUnv NAUH .18 19.7 ... 2.77 .76 2 .91 -35.8NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 9 46.70 +2.8NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 151 86.65 -11.1NatCineM NCMI .68m 12.1 ...cc 12.16 5.09 459 5.64 -17.8NatlCmce n NCOM ... ... 23 46.60 36.80 40 43.90 +9.1NatEnrSv n NESR ... ... ... 10.35 9.39 19 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 291 25.86 +31.7NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.00 -1.0NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 1 24.89 -.6NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 5 24.95 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 7 25.09 -1.3NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 25 3.69 +11.8NatInstrm NATI .92 2.3 50 53.57 33.90 983 40.44 -2.9NatResrch NRC .40 1.1 69 41.99 22.75 14 35.10 -5.9NSecGrp NSEC .20 1.3 8 18.17 11.53 4 15.81 -3.3NatlVis n EYE ... ... ... 43.80 27.19 275 33.64 -17.2NatWstnLf NWLI .36 .1 16 368.00 276.00 12 318.50 -3.8NaturlAlt NAII ... ... 9 12.15 9.10 7 10.00 -2.9NatHlTr n NHTC .56f 2.8 5 30.25 14.15 188 19.74 +30.0NaturesSun NATR .40 4.3 ...dd 14.75 8.40 28 9.40 -18.6NatusMed BABY ... ... 47 43.60 28.00 311 32.65 -14.5Nav43 JSM 1.50 6.9 ... 25.00 20.21 6 21.80 -8.3Navient NAVI .64 4.8 7 16.97 11.48 5193 13.25 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 100 54.95 +12.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 2118 85.31 +42.8Nemaura n NMRD ... ... ... 6.80 3.14 14 3.34 -41.9Neogen s NEOG ... ... 62 70.41 45.02 105 69.22 +12.3NeoGenom NEO ... ... ...cc 11.63 7.08 556 10.08 +13.8Neonode NEON ... ... ...dd 1.70 .37 77 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 115 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 122559 .05 -92.5NeptuneT g NEPT ... ... 6 3.59 .70 193 2.64 +11.9Net1UEPS UEPS ... ... 6 13.20 8.05 130 8.37 -29.6NetElem rs NETE ... ... ... 33.51 2.56 237 8.41 -24.4NetApp NTAP .80 1.2 29 69.75 37.43 3074 67.40 +21.8NetEase NTES 2.93e 1.2 8 377.64 248.45 857 254.77 -26.2Netix s NFLX ... ... ...cc 338.82 144.25 5578 313.36 +63.2Netlist h NLST ... ... ...dd 1.35 .14 683 .16 -47.7NtScout NTCT ... ... 23 38.20 25.33 1405 26.80 -12.0NetSolTch NTWK ... ... ...dd 5.48 3.09 36 4.70 -.2Neuralst rs CUR ... ... ... 6.60 .88 20 1.66 -3.5NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 121 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 1255 80.08 +3.2Neurotrpe n NTRP ... ... ... 10.59 3.40 23 8.87 +26.0NewAgeB n NBEV ... ... ... 7.20 1.62 269 1.86 -14.3NewLink NLNK ... ... ...dd 19.47 3.75 1327 5.11 -37.0NYMtgTr NYMT .80 13.4 10 6.69 5.35 1335 5.99 -2.9NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 3 22.80 -9.9NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 0 23.20 -5.3NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.53 9 23.13 -6.3NewatrTc n NEWA ... ... ... 28.20 7.60 185 13.93 +48.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 2251 15.71 -3.1NewsCpB NWS .20 1.3 ... 17.70 12.65 259 15.85 -4.5NewtekBsn NEWT 1.72e 9.4 ... 19.40 15.68 90 18.25 -1.3Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 611 9.98 +9.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.4 6 82.95 55.95 371 62.40 -20.2NextDec n NEXT ... ... ... 20.00 3.95 8 6.74 -19.0NichFncl h NICK ... ... 21 10.06 7.59 4 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 47.70 22 56.37 +3.0NightstTh n NITE ... ... ... 24.94 10.01 6 14.02 +6.9Noodles NDLS ... ... ...dd 8.20 3.35 178 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 235 127.25 -13.1NorSys NSYS ... ... 82 6.24 2.77 1 3.29 -14.9NorestB NBN .04 .2 18 29.95 16.70 21 21.40 -7.6NthnTech NTIC .40 1.3 32 31.54 14.95 3 30.11 +21.7NorTrst NTRS 1.68 1.6 20 110.81 85.41 1115 104.56 +4.7NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 1 26.35 +.3NorthdBc NFBK .40 2.5 21 18.89 15.14 49 15.97 -6.5Nthrim NRIM .96f 2.7 15 38.15 26.31 12 36.00 +6.4NwstBcsh NWBI .68 4.1 18 17.78 14.95 368 16.59 -.8NwstPipe NWPX ... ... ...dd 21.36 13.33 44 19.24 +.5NorwdFn s NWFL .88 2.9 23 35.72 24.33 5 30.28 -8.2NovaLfstyl NVFY ... ... ...dd 3.10 1.06 213 1.77 -26.3NovaMeas NVMI ... ... 16 31.88 18.85 244 27.00 +4.2Novan n NOVN ... ... ... 7.33 2.65 28 3.00 -28.9Novanta NOVT ... ... ... 63.60 27.50 199 57.95 +15.9Novavax NVAX ... ... ...dd 2.75 .73 5730 1.60 +29.0Novelion rs NVLN ... ... ...dd 10.68 3.08 30 4.45 +42.6sNovoCure n NVCR ... ... ...dd 27.85 11.05 1086 27.75 +37.4NovumeS n NVMM ... ... ... 4.75 2.30 118 2.86 -36.8NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.70 +15.6NuCana n NCNA ... ... ... 30.41 9.32 36 23.51 +132.5NuVasive NUVA ... ... 31 81.68 44.62 3056 48.15 -17.7NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.59 -10.8Nutanix n NTNX ... ... ... 56.28 14.38 1583 52.10 +47.7NutriSyst NTRI 1.00 2.9 18 67.95 26.06 2083 33.95 -35.5Nuvectra NVTR ... ... ... 15.00 7.60 74 13.13 +69.2NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 67 25.19 +4.0Nvidia NVDA .60 .3 55 254.50 102.31 6688 226.31 +17.0NxStageMd NXTM ... ... ...dd 30.80 20.45 708 26.77 +10.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 356 1.96 -44.0NymoxPh NYMX ... ... ...dd 4.76 3.00 134 4.06 +23.0O -: O2Micro OIIM ... ... ... 2.60 1.30 163 1.45 -13.1OFS Cap OFS 1.36a 12.7 8 14.50 10.41 23 10.70 -10.1OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.94 +.2OHA Inv OHAI .08 5.6 ...dd 1.68 .85 9 1.44 +25.2OP Bancp n OPBK ... ... ... 13.08 12.01 28 12.45 OReillyAu ORLY ... ... 17 279.23 169.43 830 259.50 +7.9OSI Sys OSIS ... ... 59 96.64 50.50 111 66.44 +3.2OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 4 20.26 +3.7OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 81 4.32 -11.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.68 -2.1OaktStInco OCSI .56m 6.9 10 9.09 7.03 29 8.17 -2.7OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.66 +88.1ObalonT n OBLN ... ... ...dd 13.18 3.17 39 4.13 -37.5ObsEva n OBSV ... ... ... 15.81 5.00 40 10.81 +10.8OceanBio OBCI .05e ... ... 5.71 3.26 1 3.33 -23.3OceanPw rs OPTT ... ... ...dd 2.54 1.02 561 1.13 +2.7vjOceanR rs ORIG ... ... ... 154.86 20.22 103 24.04 -10.3OceanFst OCFC .60 2.2 16 29.46 24.02 344 26.95 +2.7Oclaro OCLR ... ... 10 10.93 5.61 4725 8.10 +20.2OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.46 -.8OcularTher OCUL ... ... ...dd 11.79 3.30 237 6.58 +47.9OdonateT n ODT ... ... ... 32.00 15.15 40 21.94 -12.2OdysMr rsh OMEX ... ... ...dd 13.75 2.98 47 8.25 +118.8OfficeDpt ODP .10 4.3 5 6.26 2.00 4696 2.31 -34.7OhioValB OVBC .84 1.8 30 46.77 28.75 9 46.45 +15.0OhrPhar h OHRP ... ... ...dd 2.18 .21 207 .22 -88.4sOkta n OKTA ... ... ... 44.30 21.52 1320 44.58 +74.1OldDomFrt ODFL .52f .4 32 152.50 82.50 720 133.04 +1.1OldLnBc OLBK .32 .9 21 35.25 26.01 31 34.41 +16.9OldNBcp ONB .52 3.0 23 18.88 15.38 505 17.35 -.6OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.39 -11.3OldSecBc OSBC .04 .3 14 15.00 10.75 44 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.50 +.7Ollies n OLLI ... ... 33 64.45 37.60 309 63.05 +18.4OlympStl ZEUS .08 .3 14 25.84 15.83 148 22.98 +6.9OmegaFlex OFLX .88 1.3 43 76.63 53.50 18 68.34 -4.3Omeros OMER ... ... ...dd 27.09 8.36 381 14.79 -23.9Ominto hn OMNT ... ... ... 15.77 2.57 25 2.82 -16.8Omnicell OMCL ... ... ...cc 55.40 38.00 309 44.65 -7.9OnSmcnd ON ... ... 11 27.10 13.65 7419 22.20 +6.0OnTrack OTIV ... ... ... 2.94 .93 173 1.12 -17.6 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 12 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 44

OncoMed OMED ... ... ...dd 5.56 1.74 168 3.23 -21.2Oncobiolog ONS ... ... ... 2.30 .78 19 .94 -27.7Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .36 3413 .38 -75.0OncoSec rs ONCS ... ... ...dd 2.95 .88 503 1.50 -7.7OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.30 -3.8OneHorz rs OHGI ... ... ...dd 3.38 .57 78 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 63 1.97 OneStopS n OSS ... ... ...dd 6.25 4.10 13 4.58 -6.11800Flowrs FLWS ... ... 21 13.33 7.80 541 12.00 +12.1OpenText s OTEX .53 1.5 36 40.31 30.88 377 36.11 +1.2OpesAcq n OPES ... ... ... 9.88 9.67 2 9.71 +.3OpesAcq un OPESU ... ... ... 10.14 9.11 2 10.05 +.3OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 731 2.12 -54.7Ophthotech OPHT ... ... 1 3.60 2.24 102 2.66 -14.7OpiantPh n OPNT ... ... ... 51.90 17.01 15 19.46 -15.3OpkoHlth OPK ... ... ...dd 7.82 2.66 3051 3.13 -36.1OptiNose n OPTN ... ... 33 25.24 15.01 35 21.26 +12.5Optibase OBAS ... ... ...dd 10.40 6.40 8.80 +10.6OptCable OCC .08 2.8 ...dd 3.35 2.13 1 2.90 +20.5OptimB rs OPHC ... ... ...dd 13.96 1.85 12 4.38 -6.7OpusBank OPB .59e 2.1 17 30.95 20.95 108 27.90 +2.2OramedPh ORMP ... ... ... 11.34 6.15 24 6.62 -26.4OraSure OSUR ... ... 35 23.01 12.86 1198 17.80 -5.6Orbcomm ORBC ... ... ...dd 11.99 8.63 484 9.04 -11.2Orbotch ORBK ... ... 24 65.75 30.27 519 58.76 +17.0Organovo ONVO ... ... ...dd 3.19 .91 367 1.24 -7.5tOrgenesis n ORGS ... ... ... 16.80 9.33 159 9.23 -33.4OriginAg SEED ... ... ...dd 1.96 .64 128 .67 -20.7OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .75 -14.8Oritani ORIT 1.13e 7.4 11 17.75 15.05 289 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.10 +3.4OrthoPed n KIDS ... ... ... 23.00 14.00 27 19.45 +1.4Orthox OFIX ... ... ...cc 61.86 37.35 268 52.84 -3.4OspyEn A n OSPR ... ... ... 10.00 9.47 139 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3OssenInn rs OSN ... ... 17 8.90 1.50 23 2.72 -5.6Otelco OTEL ... ... 10 17.75 6.55 19 15.15 +13.5Otonomy OTIC ... ... ...dd 21.15 2.80 151 4.05 -27.0OttawaBc n OTTW .20f 1.4 93 14.99 13.35 2 14.00 -3.0OtterTail OTTR 1.34f 3.1 24 48.65 36.45 48 43.80 -1.5OvaScience OVAS ... ... ...dd 1.96 .71 100 .91 -34.7Overstk OSTK ... ... ...dd 89.80 13.75 1003 38.95 -39.0Ovid Th n OVID ... ... ...dd 15.93 5.28 66 9.65 -2.2Oxbridge OXBR .48 23.4 4 6.15 1.85 12 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 133 13.44 -3.8OxfordLn OXLC 1.62 14.8 ... 11.10 9.11 222 10.91 +8.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 12.7 5 7.56 5.15 189 6.32 +10.1OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 3 8.23 -1.8PAM PTSI ... ... 32 43.20 15.72 14 35.46 +3.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 20 10.50 -2.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 39 27.05 +3.2PC-Tel PCTI .22 3.1 ... 8.48 5.65 17 7.19 -2.4PCM Inc PCMI ... ... 98 25.65 6.90 174 12.70 +28.3PCSB Fn n PCSB .03p ... 88 22.34 16.00 34 20.14 +5.7PDC Engy PDCE ... ... ...dd 59.69 36.74 1613 55.21 +7.1PDF Sol PDFS ... ... 29 20.10 10.80 119 11.71 -25.4PDL Bio PDLI .20 6.7 5 3.55 2.11 2086 2.98 +8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 0 16.20 +6.7PHI vtg PHII ... ... ...dd 13.95 9.01 4 12.97 +10.9PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 22 12.80 +10.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 11.68 -8.8PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.30 -37.7PRA Grp PRAA ... ... 29 40.55 25.72 324 35.70 +7.5PRA Hlth PRAH ... ... 51 95.90 63.11 614 81.63 -10.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 77 9.45 +33.1PTC Inc PTC ... ... ...cc 86.49 51.02 891 83.51 +37.4PTC Thera PTCT ... ... ...dd 33.22 10.65 842 30.33 +81.8PacWstBc PACW 2.40f 4.6 16 54.86 43.08 766 51.85 +2.9tPaccar PCAR 1.00 1.6 12 79.69 61.93 3401 62.17 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 934 2.68 +1.5PacEthanol PEIX ... ... ...dd 7.50 2.75 244 3.35 -26.4PacMerc PMBC ... ... 21 10.00 6.85 6 9.45 +8.0PacPreBc PPBI .15p ... 25 46.05 32.05 705 38.65 -3.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 804 34.38 -24.7PainThr rs PTIE ... ... ...dd 12.80 3.10 56 8.42 +110.5PanASlv PAAS .14f .8 21 19.56 13.99 1563 16.49 +6.0PangaeaL PANL ... ... 2 8.40 2.13 13 3.00 -18.5PapaJohns PZZA .90 1.5 23 85.20 54.00 522 61.32 +9.3PapaMurph FRSH ... ... ...dd 6.50 3.50 72 5.26 -2.2ParatekPh PRTK ... ... ...dd 29.00 10.10 703 11.05 -38.3ParkCity PCYG ... ... 42 15.00 7.90 57 8.75 -8.4ParkOh PKOH .50 1.3 16 47.90 34.33 15 37.35 -18.7ParkeBcp PKBK .48b 2.1 16 24.55 11.67 72 22.90 +11.4ParkrVs rs PRKR ... ... ...dd 2.67 .70 31 .75 -29.2PrtnrCm PTNR ... ... 18 6.60 3.83 23 4.25 -30.9PathfdBcp PBHC .24f 1.5 23 16.64 14.53 16 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 239 57.50 -17.2PatrNBc rs PNBK .04 .2 30 21.00 14.75 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 18.23 +4.9PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 498 18.22 -15.2Patterson PDCO 1.04 4.5 13 48.30 21.09 1038 23.31 -35.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 3404 21.83 -5.1Pavmed n PAVM ... ... ...dd 9.31 1.35 9 1.66 -27.4Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 25 73.10 54.20 4351 60.82 -10.7Paylocity PCTY ... ... ...cc 57.16 39.21 579 52.60 +11.5PayData rs PYDS ... ... ...dd 4.10 1.17 1338 1.80 -28.9PayPal n PYPL ... ... 46 86.32 47.32 17703 71.73 -2.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 23 28.55 -11.1PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 5 4.65 -13.9PeapkGl PGC .20 .6 18 38.00 29.20 60 32.31 -7.7Pegasyst PEGA .12 .2 ...cc 64.85 45.25 173 62.65 +32.9PnnNtGm PENN ... ... 32 33.30 18.07 1764 30.57 -2.4PennVa n PVAC ... ... ... 48.17 31.00 160 46.98 +20.1PennantPk PNNT .72 10.7 8 8.17 6.29 218 6.71 -3.0PenPkFR PFLT 1.14 8.5 12 14.65 12.00 127 13.34 -2.8PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.45 -6.7PensarAc n WRLS ... ... ... 10.17 7.75 1 9.78 +1.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 42 10.46 +1.4PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2478 18.28 -2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 11 25.45 -10.1PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 44 35.87 +10.0PeopBNC PEBK .52f 1.7 16 36.12 19.65 5 31.01 +1.0PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 2 46.82 +.5PeopUtah n PUB .40f 1.2 29 33.90 24.63 43 32.40 +6.9tPepsiCo PEP 3.71f 3.8 20 122.51 98.57 5927 97.23 -18.9Percptr PRCP .15 1.7 53 10.81 6.80 9 9.00 -7.2Percient PRFT ... ... 46 25.00 16.20 313 23.80 +24.8Performnt PFMT ... ... ...dd 3.52 1.52 136 3.09 +87.3PerionNwk PERI ... ... ... 2.06 .71 33 .72 -30.6PermaFix PESI ... ... ... 4.50 3.15 17 4.50 +23.3PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 34 2.42 +.8PerryEllis PERY ... ... 7 28.00 16.35 29 26.04 +4.0PershGld rs PGLC ... ... ... 3.31 1.83 40 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 813 19.94 -8.7PetMed PETS 1.00f 2.9 23 57.80 23.27 786 34.00 -25.3PFSweb PFSW ... ... ...dd 9.92 5.90 63 8.75 +17.8PhibroAH PAHC .40 .9 28 44.55 29.30 94 42.35 +26.4PhotrIn PLAB ... ... 46 11.63 7.20 299 7.85 -7.9PierisPhm PIRS ... ... ... 9.75 2.34 334 6.33 -16.2PilgrimsP PPC ... ... 10 38.39 20.28 1632 21.43 -31.0PingtanM PME .04 1.1 23 4.82 1.99 33 3.64 +19.3PinnclEnt PNK ... ... ... 33.59 18.30 437 32.28 -1.4PinnaclFn PNFP .56 .9 21 70.30 58.40 433 63.70 -3.9PioneerPw PPSI ... ... 13 7.95 4.75 16 5.85 -23.1Pixelwrks PXLW ... ... ... 7.05 3.50 467 4.52 -28.6PlatEag n EAGL ... ... ... 11.82 9.60 9.95 +2.1PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 92 10.16 -5.8Plexus PLXS ... ... 21 66.78 49.06 133 56.68 -6.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2644 1.87 -20.8PlumasBc PLBC .36f 1.3 16 28.20 17.98 6 28.20 +21.6PluristemT PSTI ... ... 11 2.12 1.06 412 1.39 +.7PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 14 14.45 -22.3PointsInt g PCOM ... ... 47 12.49 7.70 39 10.84 +5.3PolarPwr n POLA ... ... ... 6.54 4.01 18 6.20 +23.8Polarity rs COOL ... ... ... 32.63 10.33 946 20.36 -12.3Pool Corp POOL 1.48 1.1 29 150.26 97.25 210 138.63 +6.9PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 640 46.47 +30.9Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 5 24.54 +1.1PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 11 22.59 PorterBc rs PBIB ... ... ...dd 15.55 9.75 10 13.61 -5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1188 34.60 -28.9Potbelly PBPB ... ... ...dd 14.28 10.50 106 12.00 -2.4PotltchDel PCH 1.60 3.1 28 56.35 43.15 499 51.85 +3.9PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 19 30.33 +5.9PwrInteg POWI .64f .9 34 86.60 60.55 163 68.75 -6.5PS VarRate VRIG .57 2.3 ... 25.35 25.06 33 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.55 14.95 1326 18.28 +4.8PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 11 45.74 +2.0PwShDiv PFM .50e 2.0 ...q 27.77 23.66 42 24.91 -5.8PwShHiYD PEY .54 3.2 ...q 18.61 16.45 149 17.03 -4.4PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 772 15.74 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 104.95 +2.3PwS Utils PUI .63e 2.3 ...q 29.97 23.64 1 27.06 -2.8PwSWtr PHO .18e .6 ...q 31.82 26.16 41 29.95 -1.1PSNasIntnt PNQI ... ... ...q 141.10 99.73 45 128.98 +11.5PSMoment PDP .11e .2 ...q 55.77 45.07 143 52.63 +1.9PSBuybk PKW .52e .9 ...q 63.49 50.99 54 56.15 -4.8PSh Tech PTF .26e .5 ...q 60.98 44.43 2 57.04 +8.2PSh Hlthcr PTH ... ... ...q 83.20 52.88 6 78.58 +9.0PSh Inds PRN .19e .3 ...q 64.86 51.79 8 57.50 -5.7PSh Fincl PFI .14e .4 ...q 37.29 29.42 2 35.10 sPSh Engy PXI .69e 1.6 ...q 42.62 30.10 18 42.84 +8.5PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 5 66.21 +1.7PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 3 50.30 PSh BasM PYZ .61e .9 ...q 75.26 58.94 15 66.65 -5.7PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 13 131.12 +.9PSDvMom PIZ .26e .9 ...q 29.70 24.62 39 27.57 -.2PSEmMom PIE .12e .6 ...q 22.22 16.23 193 20.78 +1.1PShTact n DWIN 1.18 4.7 ... 28.12 24.71 11 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 21 30.54 -2.2PS IntlLB IDLB ... ... ...q 32.01 26.77 14 30.43 +.9PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.26 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 60.73 -.7PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.48 -1.6PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 1 68.69 -8.2PS IntBybk IPKW .29e .8 ...q 40.14 30.89 51 37.85 +.7PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.18 -.7PS SC Egy PSCE .14e .9 ...q 17.23 11.37 18 16.23 +5.4PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 57.87 +3.3PS SmCMo DWAS .07e .1 ...q 53.05 40.05 12 50.02 +2.7PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 214 54.82 -.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 21 60.35 +1.6PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 46 22.81 -3.4PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.44 -.1PSKbwReit KBWY 2.58 8.1 ...q 38.43 29.75 71 31.76 -10.3PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.39 -.8PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 50.99 -2.6PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 77.90 +1.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.91 -3.8PS SC Ind PSCI .54e .9 ...q 67.63 52.88 4 62.94 -2.4PS SC HCre PSCH ... ... ...q 118.29 80.83 51 116.55 +18.3PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 10 31.22 -4.8PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 18 25.66 -1.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 38491 161.82 +3.9PranBio rs PRAN ... ... ... 3.79 1.75 9 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .37 244 .40 -66.9PrecTh rs AIPT ... ... ...dd 2.50 .81 49 .98 -2.7PfdBkLA PFBC .88 1.4 18 67.65 48.89 104 63.04 +7.2PrefrmdLn PLPC .80 1.2 32 85.63 44.80 9 68.60 -3.4PremFin PFBI .60 2.9 14 22.92 16.78 17 20.89 +4.0 Premier PINC ... ... ...dd 36.50 27.16 641 32.71 +12.1Presbia n LENS ... ... ... 7.14 1.86 2 2.31 -38.9Presidio n PSDO ... ... ... 19.74 12.75 75 15.09 -21.3PriceTR TROW 2.80 2.5 20 120.07 67.62 1227 110.60 +5.4PrSmrt PSMT .70 .8 34 93.55 77.50 131 83.80 -2.7PrmEgy PNRG ... ... ...dd 70.30 39.80 1 65.54 +27.3PrimoWtr PRMW ... ... ...dd 13.86 10.47 117 13.11 +4.3Primoris PRIM .24 .9 18 30.00 21.84 91 25.63 -5.7PrinPrice PSET .16e ... ... 34.46 28.19 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 0 31.64 -3.0PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.08 +2.0PrinMill ef GENY .06e ... ... 38.17 27.77 35.02 +.8Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9tPrinFncl PFG 2.08f 3.7 12 75.59 57.62 2140 56.80 -19.5ProDex PDEX ... ... 28 8.00 4.75 2 6.78 -.4ProPhaseL PRPH ... ... ...dd 3.43 1.84 0 2.93 +35.0ProQRTher PRQR ... ... ...dd 6.90 2.75 121 3.90 +20.9PrUltBio s BIB ... ... ...q 69.62 44.62 90 50.31 -10.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 5970 145.39 +4.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 274 3.57 -12.7ProrEng PFIE ... ... 1 4.09 1.11 150 3.74 +94.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 585 6.69 +12.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 290 37.21 -12.6Proofpoint PFPT ... ... ...dd 127.35 74.58 380 119.32 +34.4PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 16234 17.37 -19.2ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.88 +2.6PrUlNBio rs UBIO ... ... ... 46.35 24.43 47 27.62 -17.9ProUNShBio ZBIO ... ... ... 18.36 8.03 4 10.89 -4.4ProUShBio BIS ... ... ...q 29.66 17.52 59 22.51 +2.1ProspctCap PSEC .72 11.3 7 9.37 5.51 828 6.36 -5.6ProtagTh n PTGX ... ... ...dd 23.97 7.85 105 8.74 -58.0ProteonTh PRTO ... ... ...dd 2.85 1.10 37 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 433 5.40 -7.4Prothena PRTA ... ... ...dd 70.00 10.43 1260 13.17 -64.9ProvidSv PRSC ... ... 25 79.38 43.19 39 76.25 +28.5ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.75 -10.2ProvFnH PROV .56 3.1 19 20.35 17.62 9 18.24 -.9PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 23 27.99 15.99 7 20.62 +.3Pulmatrix PULM ... ... ...dd 3.42 .42 427 .47 -67.0PulseBio n PLSE ... ... ...dd 39.50 9.81 81 18.55 -21.4PumaBiotc PBYI ... ... ...dd 136.90 28.35 432 63.85 -35.4PureAcq un PACQU ... ... ... 10.21 10.08 23 10.19 +.7PureCycle PCYO ... ... ...dd 9.65 6.55 8 9.30 +11.4PurplInv n PRPL ... ... ... 13.90 7.65 10 9.99 -.6PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 37 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.50 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 40 45.10 +16.1QCR Hld QCRH .24f .5 18 50.00 39.85 57 46.35 +8.2QIWI plc QIWI .84e 4.8 17 26.55 13.67 211 17.53 +1.2Qorvo QRVO ... ... ...dd 86.84 62.68 3777 74.24 +11.5Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 8140 50.26 -21.5QualitySys QSII .70 5.1 27 17.74 12.24 159 13.78 +1.5Qualstar rs QBAK ... ... ... 13.50 4.77 4 10.54 +25.5Qualys QLYS ... ... 74 85.00 38.30 797 75.03 +26.4Quantenn n QTNA ... ... ... 22.50 9.60 876 14.33 +17.5Quanterx n QTRX ... ... ... 24.81 15.30 37 16.80 -21.8Quartrhill g QTRH .05 ... 5 2.12 1.26 35 1.58 -14.1QuestRes rs QRHC ... ... ...dd 3.00 1.03 6 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.15 57 1.45 -16.7sQuidel QDEL ... ... ...dd 57.43 23.28 272 57.47 +32.6QuinStreet QNST ... ... ...cc 14.65 3.36 788 11.92 +42.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 35 1.76 -25.7Quotinet QTNT ... ... ... 7.74 2.78 351 4.29 -13.3QuratQVC A QRTEA ... ... 21 29.11 20.78 3079 23.58 -3.4QuratQVC B QRTEB ... ... 24 28.90 19.40 2 23.63 -3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 533 7.55 +71.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 40 27.32 -.2RBC Bear ROLL ... ... 38 139.95 94.97 64 115.26 -8.8RCI Hosp RICK .12 .4 11 33.78 16.32 33 27.60 -1.4RCM RCMT 1.00e ... 30 7.50 4.72 14 5.06 -19.0RF Inds RFIL .08 1.4 ...dd 6.35 1.40 39 5.85 +116.7RGC Res s RGCO .62 2.4 31 31.99 21.75 2 25.66 -5.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 5 4.55 +23.7RMG Net rs RMGN ... ... ...dd 3.60 .75 77 1.17 +42.7RMR Gp h RMR 1.00 1.3 45 82.70 42.36 66 78.05 +31.6RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 15.15 9.74 1813 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 56 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.41 279 2.58 -53.6RaPhrm n RARX ... ... ...dd 27.84 4.78 82 6.18 -27.3RadNet RDNT ... ... 49 14.85 6.00 345 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.07 158 2.44 -20.8Radcom RDCM ... ... 73 22.45 17.00 48 19.75 -.5RadiSys RSYS ... ... ...dd 4.39 .53 700 .81 -19.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 340 30.80 -3.1sRadware RDWR ... ... ...dd 22.50 15.82 296 23.01 +18.6RamacoRs n METC ... ... ... 9.35 3.81 70 7.06 +2.6Rambus RMBS ... ... ...cc 15.50 11.30 532 13.77 -3.2tRandCap RAND ... ... 3 3.50 2.54 24 2.45 -18.9Randgold GOLD 1.00f 1.2 26 108.29 77.70 545 81.39 -17.7RandBcp n RNDB ... ... ... 16.49 13.36 2 15.96 +3.9sRapid7 n RPD ... ... ...dd 28.94 14.75 362 29.40 +57.6RaveRest RAVE ... ... ...dd 2.33 1.12 47 1.28 -12.5RavenInds RAVN .52 1.4 37 40.85 26.70 125 37.50 +9.2ReShape rs RSLS ... ... ... 6.45 .28 128 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 26 15.40 -7.8ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 76 .91 -38.3RealNetwk RNWK ... ... ...dd 5.00 2.63 22 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 31 22.66 -6.6RealPage RP ... ... 70 56.41 32.30 238 54.20 +22.3ReataPh n RETA ... ... ...dd 40.88 19.31 320 28.14 -.6ReconTech RCON ... ... ...dd 5.36 .64 41 1.28 -1.5RecroPhm REPH ... ... ... 12.42 5.81 207 11.46 +23.9RedRobin RRGB ... ... 26 74.11 45.70 230 60.90 +8.0RedRkRs n RRR .40 1.2 ... 35.77 21.41 3310 32.36 -4.1RedViolt n RDVT ... ... ... 46.40 5.05 62 5.95 -87.2Redn n RDFN ... ... ... 33.49 19.18 1129 22.01 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 133 4.89 -4.9Regenrn REGN ... ... 27 543.55 294.11 987 296.14 -21.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 460 40.00 +20.3RegulusTh RGLS ... ... ...dd 1.95 .63 234 .70 -32.7Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 7 21.10 +2.2ReliantBcp RBNC .32f 1.4 23 27.49 21.31 10 23.39 -8.8Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.52 -5.2RemarkHld MARK ... ... ...dd 15.10 1.93 412 6.52 -33.0Renasant RNST .80f 1.8 19 46.95 37.68 131 45.59 +11.5RenewEn REGI ... ... ...dd 14.10 9.50 299 13.30 +12.7RenminTi rs ABAC ... ... ... 4.76 1.62 1 2.36 -20.0RentACt RCII .32 3.3 16 13.89 7.22 1036 9.56 -13.9Replgn RGEN ... ... 52 46.81 29.56 239 37.08 +2.2RepBncp RBCAA .97f 2.2 17 44.47 33.17 10 43.26 +13.8RepFBcp FRBK ... ... 61 9.90 8.00 127 8.50 +.6resTORbi n TORC ... ... ... 21.10 7.55 146 10.18 -39.7RschFrnt REFR ... ... ...dd 1.55 .85 53 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 412 4.42 -40.8ResConn RECN .48 3.0 25 17.00 12.05 86 15.75 +1.9RestorRob n HAIR ... ... ...dd 11.95 3.80 76 4.18 -9.1RetailOpp ROIC .78 4.6 50 21.20 16.18 1873 16.91 -15.2tRetoEco n RETO ... ... ... 12.75 5.15 224 5.33 -24.4Retrophin RTRX ... ... ...dd 28.25 15.55 519 23.80 +13.0RevanceTh RVNC ... ... ...dd 37.45 18.43 324 28.05 -21.5RevenHo n RVEN ... ... ... 6.75 2.32 14 2.70 -41.7RevolutL rs RVLT ... ... ... 8.90 2.95 159 3.78 +14.9ReWalkRob RWLK ... ... ...dd 3.20 1.05 68 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 72 25.19 -13.3RibbnCm n RBBN ... ... ...dd 8.36 4.97 288 5.78 -25.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 18 1.57 +6.1sRichrdElec RELL .24 2.6 ... 9.35 5.31 28 9.28 +37.7RigelPh RIGL ... ... ...dd 4.71 2.14 3845 3.80 -2.1RigNet RNET ... ... ...dd 19.60 12.70 30 14.95 RiminiSt n RMNI ... ... ... 10.40 .20 20 7.83 -1.0RiotBlck RIOT 1.00p ... ... 46.20 3.03 216 7.24 -74.5RiseEdCy n REDU ... ... ... 18.60 9.50 35 15.70 +6.2RittrPh rs RTTR ... ... ... 9.50 1.83 98 2.99 -9.1RivrvwBcp RVSB .12 1.3 20 9.75 6.46 25 9.22 +6.3RocktPh n RCKT ... ... ... 20.60 3.40 157 17.20 +64.8RockwllM RMTI ... ... ...dd 8.98 4.84 94 5.34 -8.2RockyBr RCKY .44 1.7 17 26.70 12.20 125 26.50 +40.2RkyMChoc RMCF .48 4.1 20 12.90 11.05 6 11.58 -1.7Roku n ROKU ... ... ...cc 58.80 15.75 2642 33.36 -35.6Rosehill n ROSE ... ... ... 10.84 5.52 4 7.95 +1.1Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 70 .43 -22.5RossStrs s ROST .90f 1.1 22 85.66 52.85 2142 79.71 -.7RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 544 88.19 +7.4Rubicon rs RBCN ... ... ... 10.45 6.40 11 7.12 -10.8RmblOn B n RMBL ... ... ... 5.70 3.53 5 4.85 -6.6RushEntA RUSHA ... ... 26 55.40 34.30 220 41.15 -19.0RushEntB RUSHB ... ... 31 52.76 31.92 2 39.53 -18.0sRuthsHosp RUTH .44f 1.6 28 27.10 17.95 210 27.00 +24.7Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 319 112.81 +8.3S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 71 43.10 +8.3S&WSeed SANW ... ... ... 5.20 2.90 9 3.70 -5.1SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 18.95 +2.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 15 30.50 +13.6SBA Com SBAC ... ... ...cc 177.67 126.06 1567 155.85 -4.6SEI Inv SEIC .60f 1.0 22 78.35 49.45 820 62.81 -12.6SelasLf rs SLS ... ... ... 19.41 3.43 30 5.72 -27.2SG Blck n SGBX ... ... ... 7.00 3.70 24 4.56 -23.7SGOCO rs SGOC ... ... ... 2.45 .90 150 1.07 +.9SI Fincl SIFI .24 1.7 15 16.45 13.75 12 14.35 -2.4sSIGA Tc n SIGA ... ... ... 6.39 5.61 527 6.50 +10.0SLM Cp SLM ... ... 16 13.00 9.65 2844 11.44 +1.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.20 +3.6SmartGlb n SGH ... ... 10 56.69 11.50 692 39.39 +16.9SMTC hg SMTX ... ... ... 2.52 1.10 10 2.40 +26.9SORL SORL ... ... 4 9.74 3.59 137 4.52 -32.7SP Plus SP ... ... 21 41.70 28.10 35 35.95 -3.1SPAR Gp h SGRP ... ... ... 3.75 .87 19 1.24 +.8tSpdDorWrF DWFI ... ... ... 26.06 24.30 23 24.26 -4.0SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2sSPS Cmce SPSC ... ... 91 70.95 45.02 343 71.82 +47.8SS&C Tch s SSNC .28 .6 30 53.99 35.85 1990 48.30 +19.3SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 4.47 +27.4SSR Mng g SSRM ... ... 18 11.40 7.64 1020 10.29 +17.1sSVB FnGp SIVB ... ... 26 308.37 159.44 835 306.01 +30.9SabanCap n SCAC ... ... ... 10.20 9.84 0 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.70 +1.7SabraHltc SBRA 1.80e 9.6 16 27.43 15.78 1433 18.69 -.4SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 33 25.39 -.1SabreCorp SABR .56 2.4 27 25.01 17.30 4595 23.28 +13.6SAExplr rs SAEX ... ... ...dd 5.64 1.18 32 1.41 -35.9SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 24 79.10 -1.6SageThera SAGE ... ... ...dd 195.97 59.57 471 146.60 -11.0Saia Inc SAIA ... ... 34 80.25 41.28 380 69.30 -2.0SalemMda SALM .26 7.6 13 8.25 3.10 132 3.40 -24.4SalisbryBc SAL 1.12 2.7 15 51.80 34.65 41.06 -8.0SanderFm SAFM 1.28 1.1 8 176.43 108.82 537 114.28 -17.7SndySpr SASR 1.12f 2.8 18 44.42 36.41 103 40.20 +3.0Sanlp JBSS 2.00e ... 21 73.75 54.32 29 56.03 -11.4SangTher SGMO ... ... ...dd 27.50 4.25 3390 17.10 +4.3Sanmina SANM ... ... 18 42.95 24.60 367 30.30 -8.2Sano rt GCVRZ ... ... ... .49 .26 2 .45 +18.4Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 20 8.62 -25.2SareptaTh SRPT ... ... ...dd 84.37 28.82 732 78.41 +40.9Savara rs SVRA ... ... ...dd 17.19 4.60 79 9.61 -35.2scPhrma n SCPH ... ... ...dd 18.17 8.89 204 11.62 -3.9ScanSource SCSC ... ... 12 45.35 31.40 91 34.30 -4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 18 2.04 -25.7Schnitzer SCHN .75 2.6 9 38.85 17.80 430 28.70 -14.3Scholastc SCHL .60 1.5 ...dd 46.59 33.51 92 41.27 +2.9Schulmn SHLM .82 1.9 32 43.88 25.00 1122 42.70 +14.6SciGames SGMS ... ... ...dd 56.45 21.90 1166 53.70 +4.7Scynexis SCYX ... ... ...dd 2.85 1.05 167 1.25 -46.1SeaChange SEAC ... ... ... 4.03 2.35 88 3.19 -18.8SeacstBkg SBCF ... ... 21 29.23 20.58 1005 27.13 +7.6 SeagateT STX 2.52 4.6 14 62.70 30.60 7764 54.70 +30.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 90 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 719 3.05 -14.8SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 80 1.90 -26.9SeaSpine n SPNE ... ... ...dd 13.46 7.37 23 10.27 +1.5SeattGen SGEN ... ... ...dd 69.12 45.31 1855 54.43 +1.7SecndSight EYES ... ... ...dd 2.58 .90 245 1.52 -20.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 22 10.38 +7.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 99 10.87 +22.5SecNtl lf SNFCA .23t ... 6 6.71 4.05 6 5.30 +6.0SelectBc lf SLCT ... ... 23 14.06 10.90 4 13.18 +4.3SelIncREIT SIR 2.04 10.5 17 26.26 17.90 426 19.41 -22.8SelectaB n SELB ... ... ... 24.02 7.95 169 11.69 +19.2SelectvIns SIGI .72 1.2 19 62.40 46.28 117 58.30 -.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 627 4.60 +23.3Semtech SMTC ... ... 50 44.85 31.30 300 40.25 +17.7SenecaB SENEB ... ... 24 39.00 28.65 0 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 35 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .40 39 .42 -41.9SenHous SNH 1.56 10.0 10 22.01 14.86 1662 15.61 -18.5SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 10 23.99 -5.1SenHous 46 SNHNL 1.56 6.2 ... 27.42 24.97 9 25.24 -6.0Senmiao n AIHS ... ... ... 8.91 5.00 58 7.81 +38.2Senomyx SNMX ... ... ...dd 1.71 .56 54 1.14 -12.3SensusHlt n SRTS ... ... ... 6.25 3.38 5 6.00 +16.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 95 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 49 7.93 -21.8SvcSource SREV ... ... ...dd 4.17 2.61 326 3.74 +21.0ServiFst s SFBS .44f 1.0 22 44.44 32.54 75 42.16 +1.6SevStars h SSC ... ... ...dd 7.00 1.26 661 2.85 -38.2SevernBc SVBI .12 1.6 34 8.20 6.70 2 7.45 +2.7SharingE rs SEII ... ... 44 12.40 2.61 1241 3.52 -53.6tSharps SMED ... ... ...dd 5.73 3.74 50 3.77 -7.8SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.74 +53.0ShndTele s SHEN .26f .7 ... 41.80 28.00 107 36.65 +8.4ShiftPixy n PIXY ... ... ... 11.64 2.00 110 2.61 -9.5Shiloh SHLO ... ... 28 14.97 6.45 51 8.32 +1.5Shineco n TYHT ... ... ... 4.69 1.31 22 1.47 -36.0Shire SHPG 1.05e .7 81 192.15 123.73 1081 157.45 +1.5ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 98 24.39 -8.8ShoreBcsh SHBI .28 1.5 19 20.09 15.17 22 18.34 +9.8ShotSpot n SSTI ... ... ... 33.19 9.33 74 27.43 +95.2sShuttery SFLY ... ... ...cc 86.41 39.76 4593 94.51 +90.0SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 160 9.49 -29.7SiennaBi n SNNA ... ... ... 29.25 13.37 77 18.75 +3.3Sientra SIEN ... ... ...dd 16.68 7.20 1183 14.62 +4.0SierraBc BSRR .64 2.3 17 29.55 23.10 29 27.85 +4.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 246 2.06 -44.8SierraWr SWIR ... ... 22 31.95 15.10 278 17.75 -13.2SifyTech SIFY .02e .9 ... 3.15 .69 54 1.94 +8.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 182 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 210 1.22 -43.3Sigmatr SGMA ... ... 13 11.61 5.26 8 6.65 -34.3SignatBk SBNY ... ... 24 161.92 116.68 576 128.92 -6.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 475 27.77 -5.5SilcLtd SILC 1.00 2.5 20 77.95 32.00 82 39.44 -43.7SilcnLab SLAB ... ... 88 101.90 66.35 202 96.25 +9.0SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 241 46.00 -13.1SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 8 3.85 -9.0Silvercrest SAMG .56f 3.6 24 16.80 11.85 8 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 317 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 1383 12.39 -13.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 18.00 11.00 38 17.40 +8.1Sina SINA ... ... 45 124.60 75.91 623 94.96 -5.3Sinclair SBGI .72 2.6 10 41.15 26.70 1267 27.65 -26.9SinoGlobl SINO ... ... ...dd 3.99 1.04 32 1.11 -56.6Sinovac h SVA ... ... ...dd 8.75 4.60 26 7.72 -2.0SiriusXM SIRI .04 .7 35 6.62 4.73 15296 6.32 +17.9SitoMobl rs SITO ... ... ...dd 8.60 2.45 202 3.42 -49.1SkySolar SKYS ... ... ...dd 2.43 .82 9 1.10 -26.7SkyWest SKYW .40f .7 17 60.65 31.75 387 58.25 +9.7SkywksSol SWKS 1.28 1.4 21 117.65 86.13 2892 91.36 -3.8SleepNmbr SNBR ... ... 20 40.72 27.44 623 28.51 -24.2SmartFn rs SMBK ... ... 23 26.26 20.50 34 23.91 +10.2SmartSnd n SND ... ... ... 13.70 4.81 562 7.64 -11.8SmthM hrs SMSI ... ... ...dd 3.41 .88 423 2.10 -26.1SocilRltyA n SRAX ... ... ...dd 7.95 1.11 36 4.60 -18.6SocketM n SCKT ... ... ... 4.59 2.62 4 2.80 -21.8SodaStrm SODA ... ... 32 98.26 49.33 1095 86.65 +23.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 771 33.79 -22.1Sol-Gel n SLGL ... ... ... 12.23 8.06 5 8.40 -21.6SolarCap SLRC 1.64 8.0 12 22.67 19.70 44 20.47 +1.3SolarSCap SUNS 1.41 8.5 12 18.40 16.10 71 16.67 -6.1SolarEdg n SEDG ... ... 32 59.20 15.40 718 53.00 +41.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 30 1.65 -8.3SolidBio n SLDB ... ... ... 33.74 6.83 136 15.49 -31.5Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 50 1.70 -23.4SonicCorp SONC .64 2.5 17 30.05 22.11 646 25.41 -7.5SonicFdry SOFO ... ... ...dd 4.99 2.05 2 2.42 -19.6SonomaPh SNOA ... ... ...dd 7.75 3.50 32 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.87 1.80 1249 2.93 +29.1SorrentoTh SRNE ... ... 50 10.65 1.50 1383 6.45 +69.7SotherlyH SOHO .48f 7.2 42 7.08 5.78 29 6.69 +3.7SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 24.90 -2.9SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 0 24.75 -2.4SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 35.15 -6.5sSoundFin SFBC .56f 1.5 22 37.24 29.55 3 37.76 +11.0SouthState SSB 1.36f 1.6 24 94.50 78.60 124 87.70 +.6SthnFstBsh SFST ... ... 21 47.55 33.25 13 46.50 +12.7SoNatBcVa SONA .32 1.9 31 18.33 15.11 50 16.44 +2.6SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 159 33.07 -1.8SparkEn s SPKE .72 5.9 10 23.65 8.60 183 12.30 -.8SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 31 23.75 -10.7SparkTh n ONCE ... ... ...dd 91.75 41.06 603 74.11 +44.1sSpartnMot SPAR .10 .5 44 18.35 8.10 471 18.40 +16.8SprtnNash SPTN .72f 4.2 ...dd 37.71 16.32 232 17.30 -35.2SpectPh SPPI ... ... ...dd 23.50 5.47 793 16.04 -15.4SperoTh n SPRO ... ... ... 19.00 9.66 71 12.77 +8.7Sphr3D grs ANY ... ... ... 7.25 .44 424 .48 -80.4Spherix rs SPEX ... ... ...dd 4.75 .89 86 1.04 -25.8Splunk SPLK ... ... ...dd 112.66 54.17 744 103.00 +24.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 113 14.45 -7.7SportsWhs SPWH ... ... 10 6.99 3.40 219 5.13 -22.4SprBkPh n SBPH ... ... ...dd 18.93 8.69 17 14.60 +8.6SprottFoc FUND .75e 9.8 ...q 8.39 6.84 50 7.66 -3.3Sprouts SFM ... ... 25 28.29 17.55 2191 24.39 +.2StaarSur STAA ... ... ... 17.60 8.95 201 16.75 +8.1Staff360 rs STAF ... ... ... 5.70 1.51 13 1.62 -48.6sStamps.cm STMP ... ... 27 233.13 100.55 453 231.80 +23.3StarBulk rs SBLK ... ... ...dd 13.29 7.57 213 12.46 +10.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3StarsGp g TSG ... ... ... 33.50 15.85 515 33.00 +41.6Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7298 56.70 -1.3StatAutF STFC .40 1.3 ...dd 31.74 22.11 34 31.52 +8.2StateBkFn STBZ .80f 2.5 20 32.54 24.90 72 32.16 +7.8SteadyM n STDY ... ... ...dd 7.50 2.60 2101 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 24 4.12 -5.5SteelCon STCN ... ... ...dd 2.90 1.46 133 1.97 -20.9StlDynam STLD .75f 1.7 18 50.70 32.20 1772 44.70 +3.6SteinMart s SMRT .30 12.5 ...dd 2.49 .48 1641 2.40 +106.9StellrAcq n STLR ... ... ... 10.49 9.99 0 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 1 10.70 +2.4tStellrB hrs SBOT ... ... ... 1.55 .66 74 .68 -16.0StemlineTh STML ... ... ...dd 18.75 7.30 315 17.90 +14.7Stericycle SRCL ... ... ...cc 88.00 56.64 1256 59.42 -12.6Stericyc pf SRCLP 5.25 11.4 ... 75.50 43.93 33 45.90 -13.3SterlBcp n SBT .01p ... ... 14.98 12.00 68 13.36 +5.2SterlCons STRL ... ... 28 18.90 9.26 91 11.48 -29.5SMadden SHOO .80 ... 22 49.28 36.10 305 48.70 +4.3Stewrdshp SSFN .12 1.0 17 12.75 8.50 0 12.13 +18.3StitchFix n SFIX ... ... ...cc 30.07 14.48 523 21.68 -16.1StockYBc s SYBT .92f 2.4 19 41.90 31.90 82 37.80 +.3StoneCastle BANX 1.52 7.0 12 22.75 19.66 10 21.76 +8.1StrataS rs SSKN ... ... ...dd 3.00 1.06 457 1.46 +18.7tStratasys SSYS ... ... ...dd 30.88 18.00 4154 17.86 -10.5Strattec STRT .56 1.7 18 49.20 30.05 16 32.40 -25.6StratusPrp STRS 1.00e ... 66 32.75 26.15 1 31.10 +4.7sStrayer STRA 1.00 .9 32 109.82 76.40 305 110.48 +23.3StreamHlth STRM ... ... ...dd 2.82 .92 18 1.45 -14.2StrgbrBio n SBBP ... ... ... 9.25 4.00 243 7.85 +8.3SummerInf SUMR ... ... ...dd 2.25 .80 73 .82 -45.3SumFWV SMMF .52f 2.0 13 28.16 20.93 11 25.72 -2.3sSmtStB s SSBI .48 3.1 22 15.00 11.65 2 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 8.80 41 13.76 +24.2SunHydrl SNHY .36 .7 41 70.83 38.36 98 48.43 -25.1SundEng n SNDE ... ... ... 9.59 3.61 2 4.67 -21.4SunesisP rs SNSS ... ... ...dd 7.69 1.82 105 2.85 -22.8SunOpta STKL ... ... ...dd 10.20 6.27 214 6.90 -11.0SunPower SPWR ... ... ...dd 11.70 6.46 886 8.36 -.8Sunrun n RUN ... ... 8 10.16 4.21 4052 9.06 +53.6Sunworks n SUNW ... ... ... 2.14 .90 36 .94 -10.5SuperMicro SMCI ... ... 13 27.90 16.10 379 17.95 -14.2SuperCom SPCB ... ... ...dd 4.95 2.01 24 2.35 -39.9SupercdT rs SCON ... ... ...dd 2.08 .88 27 .97 -11.5SupUnifm s SGC .38 1.5 22 28.85 17.41 100 24.98 -6.5Supernus SUPN ... ... 44 50.05 29.95 468 46.85 +17.6supprt.cm rs SPRT ... ... ...dd 2.99 2.01 14 2.75 +13.6sSurfaceOn n SURF ... ... ... 14.75 12.08 298 15.06 +13.0SurgPtrs n SGRY ... ... ...dd 24.05 7.10 312 16.90 +39.7sSurmodic SRDX ... ... ...cc 40.30 22.35 70 38.95 +39.1SykesEnt SYKE ... ... 37 34.49 25.77 76 28.33 -9.9Symantec SYMC .30 1.1 14 34.20 24.93 4401 27.92 -.5Synacor SYNC ... ... ...dd 3.95 1.35 34 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 15 17.15 +28.0Synaptics SYNA ... ... ...dd 64.54 33.73 610 43.26 +8.3Synchron SNCR ... ... 24 19.31 6.51 712 10.41 +16.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 145 10.86 +24.0SyneosH h SYNH ... ... ...dd 61.10 31.10 1060 39.85 -8.6tSynrgyPh SGYP ... ... ...dd 4.84 1.47 2742 1.49 -33.2Synlogic rs SYBX ... ... ...dd 23.00 8.76 43 13.29 +37.0Synopsys SNPS ... ... 51 94.80 70.55 956 86.01 +.9Syntel SYNT 15.00e ... 14 29.37 15.88 430 28.90 +25.7Synthes rs SES ... ... ... 10.24 2.00 38 3.26 +14.8Sypris SYPR .08 5.5 ...dd 1.90 1.03 5 1.45 +5.2SyrosPhar n SYRS ... ... ... 24.38 6.30 139 12.49 +28.4T -:T-MobileUS TMUS ... ... 22 68.88 54.60 14923 56.97 -10.3TAT Tch h TATT .34e 4.1 19 12.50 8.20 2 8.30 -21.0TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 61 17.61 -12.1TCP Cap TCPC 1.44 10.0 11 17.25 13.72 161 14.42 -5.6TD Ameritr AMTD .84 1.4 34 63.01 36.12 1965 58.88 +15.2TDH Hld n PETZ ... ... ... 31.75 3.17 186 3.86 -31.6TESSCO TESS .80 4.5 52 24.85 12.15 35 17.65 -12.4TFS Fncl TFSL .68 4.6 49 17.27 14.32 321 14.65 -1.9TG Thera TGTX ... ... ...dd 17.35 7.25 676 14.10 +72.0THL Credit TCRD 1.08 13.8 9q 10.25 7.72 66 7.83 -13.5TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 723 1.56 -37.8TPI Co n TPIC ... ... ... 26.00 15.26 358 22.98 +12.3TSR Inc TSRI ... ... 31 11.10 3.80 5 5.65 +8.7TTEC Hl TTEC .54f 1.7 31 43.75 29.70 38 32.30 -19.8TTM Tch TTMI ... ... 20 19.54 12.76 1031 14.54 -7.2Tabula n TRHC ... ... ...cc 42.79 11.59 165 41.32 +47.3TactSys n TCMD ... ... ...cc 37.88 18.25 105 35.21 +21.5Taitron h TAIT .10 7.3 ...dd 2.13 1.13 7 1.37 -18.5TakeTwo TTWO ... ... 64 129.25 62.72 2586 104.88 -4.5Talend n TLND ... ... ...dd 52.10 29.91 257 50.23 +34.0TandmD rs TNDM ... ... ...dd 12.20 2.14 2409 7.84 +232.2TandyLthr TLF ... ... 11 9.05 6.79 13 7.50 -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 13 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 45

Tantech n TANH ... ... ... 4.54 1.51 716 3.06 +18.6Tapimmu n TPIV ... ... ... 4.41 2.58 21 2.92 -25.4Tarena TEDU .28e 2.7 4 21.70 9.78 124 10.19 -32.0TaylrDv TAYD ... ... 22 15.14 9.70 27 10.14 -24.4TechData h TECD ... ... 20 111.10 75.31 443 77.28 -21.1TechComm TCCO ... ... ...dd 15.40 2.30 15 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 80 20.73 +48.9Tecnoglass TGLS .56 6.8 55 10.93 5.50 9 8.28 +12.7Tecogen TGEN ... ... ... 4.17 2.05 23 3.28 +21.5Telenav TNAV ... ... ...dd 9.05 4.50 51 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 592 2.97 -18.2Tellurian rs TELL ... ... ...dd 13.74 6.45 577 9.54 -2.1TenaxTh rs TENX ... ... ... 15.80 4.41 282 6.60 -32.7TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 755 10.89 -8.9TerritBcp TBNK .80 2.6 16 33.00 28.12 14 30.63 -.8Tesaro TSRO ... ... ...dd 168.92 48.45 842 50.94 -38.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 8321 301.15 -3.3TetraTc TTEK .48f 1.0 20 53.40 39.95 351 48.00 -.3Tetraphase TTPH ... ... ...dd 8.75 2.05 595 3.28 -47.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.53 +1.0TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.42 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 400 98.60 +10.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 5341 102.96 -1.4TexRdhse TXRH 1.00f 1.6 34 64.96 44.29 1489 62.12 +17.9The9Ltd NCTY ... ... ... 1.68 .32 1401 .41 -36.1TherapMD TXMD ... ... ...dd 7.01 3.50 2090 5.89 -2.5tTherpxBio n TRPX ... ... ... 7.74 4.17 58 4.11 -23.0TheravBio TBPH ... ... ...dd 43.44 21.27 152 24.86 -10.9TheStreet TST .10 5.8 3 2.03 .75 54 1.73 +19.31347PrpIns PIH ... ... 43 8.50 6.55 5 6.95 -4.1s1347PrIn pf PIHPP ... ... ... 25.10 24.15 1 25.43 +4.2TiGenix n TIG ... ... ... 48.00 15.54 2 42.32 +84.8TiberAcq n TIBR ... ... ... 9.60 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 13 10.09 +.7TileShop TTS .20 ... 29 22.05 5.15 446 6.70 -30.2TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 6 32.29 +21.6Tintri n TNTR ... ... ... 7.75 .97 858 1.06 -79.2Tiptree TIPT .12 1.9 19 7.24 5.35 31 6.25 +5.0TitanMach TITN ... ... ...cc 25.09 11.68 154 19.63 -7.3TitanPh rs TTNP ... ... ... 3.05 .85 51 .86 -35.1TivityHlth TVTY ... ... 22 48.50 29.95 764 35.70 -2.3Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1020 13.50 -13.5Tocagen n TOCA ... ... ... 17.95 8.60 130 9.54 -6.9TonixPh rs TNXP ... ... ...dd 5.00 2.75 154 2.97 -13.9TopImage TISA ... ... ...dd 1.75 .95 56 1.10 -3.3Torchlght TRCH ... ... ...dd 1.81 .95 141 1.18 -11.9TowerSemi TSEM ... ... 14 36.69 21.06 484 26.72 -21.6sTownSprts CLUB ... ... ...dd 9.60 3.80 394 10.00 +80.2TowneBank TOWN .56 1.8 ... 35.30 27.85 105 30.40 -1.1TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.55 -23.9TractSupp TSCO 1.08 1.6 20 82.68 49.87 1939 68.20 -8.8TradDsk A n TTD ... ... ... 67.30 36.87 875 49.34 +7.9TrnWEnt TWMC ... ... 4 3.10 .95 20 1.30 -28.8TransAct TACT .36 3.1 27 15.80 8.15 16 11.80 -10.9Transcat TRNS ... ... 27 17.45 11.60 2 16.50 +15.8sTransGlb TGA .20 10.7 ...dd 1.90 1.07 179 1.87 +29.6TravelCtrs TA ... ... ...dd 6.35 2.95 167 3.80 -7.3TravCtrs 28 TANNI 2.06 8.5 ... 25.73 18.63 2 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 4 24.00 -4.8Travelct 30 TANNZ 2.00 8.3 ... 25.78 17.00 0 24.14 -3.4sTravelzoo TZOO ... ... 49 12.45 5.75 385 13.10 +103.1tTrmntMtg n TRMT ... ... ... 17.94 12.54 14 12.49 -15.0Trevena TRVN ... ... ...dd 3.64 1.34 2977 2.07 +29.4TriCoBsh TCBK .68 1.8 22 43.80 33.36 123 37.67 -.5TrilliumTh TRIL ... ... ... 13.30 4.15 46 6.25 -13.8TriMas h TRS ... ... 20 28.85 20.05 80 26.90 +.6Trimble TRMB ... ... 50 45.70 33.83 991 34.34 -15.5TrinityBio TRIB .88 17.9 6 6.54 4.22 32 4.92 -3.5TripAdvis TRIP ... ... 81 50.95 29.50 2535 38.30 +11.1TriStCap TSC ... ... 18 25.80 20.30 134 25.35 +10.2sTriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 2 26.32 +1.6TriumphBc TBK ... ... 22 44.05 20.50 209 38.85 +23.3tTrivago n TRVG ... ... ... 24.27 4.25 2752 4.56 -33.3Tronc TRNC ... ... 24 24.74 10.80 68 18.34 +4.3Trovagne h TROV ... ... ...dd 1.63 .24 360 .29 -7.1TrueCar TRUE ... ... ...dd 21.75 8.88 761 9.88 -11.8TruettHrst THST ... ... ...dd 2.33 1.32 5 1.68 -18.8Trupanion TRUP ... ... ...dd 37.13 15.66 778 27.71 -5.3TrstNY TRST .26 3.0 17 9.70 7.25 435 8.65 -6.0Trustmk TRMK .92 2.9 17 35.09 28.16 230 31.63 -.7T2 Biosys TTOO ... ... ...dd 7.54 2.50 123 6.19 +50.2Tucows grs TCX ... ... 48 71.75 49.70 56 62.20 -11.2TuesMrn TUES ... ... ...dd 4.10 1.60 221 3.65 +32.7Tuniu TOUR ... ... ...dd 9.88 5.81 192 6.52 -15.0TurtleBc rs HEAR ... ... ... 5.85 1.64 730 5.62 +210.221stCFoxA FOXA .36 1.0 17 39.13 24.81 13821 36.73 +6.421stCFoxB FOX .36 1.0 15 38.56 24.30 6621 36.13 +5.921Vianet VNET ... ... 16 9.59 4.17 510 5.24 -34.3TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 35 22.41 -15.7TwoRvrBc TRCB .18 1.1 20 20.75 15.71 8 17.04 -6.02U TWOU ... ... ...dd 91.00 39.58 476 82.54 +27.9TymeTch n TYME ... ... ...dd 9.50 2.01 54 2.30 -63.9U -:US AutoPts PRTS ... ... 3 4.13 1.72 192 1.82 -27.8US Concrte USCR ... ... 86 86.35 53.30 571 61.05 -27.0US Gld rs USAU .21e ... ... 5.66 1.05 54 1.38 -15.3UFP Tch UFPT ... ... 27 34.00 25.88 9 33.45 +20.3UMB Fn UMBF 1.16 1.5 21 78.27 62.27 132 76.68 +6.6USEcology ECOL .72 1.3 41 59.70 44.50 58 55.20 +8.2USGlobInv GROW .03 1.1 ... 7.49 1.25 46 2.85 -26.9USA Tc pf USATP ... ... ... 28.26 20.75 1 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 631 9.10 -6.7USA Trk USAK ... ... ...cc 29.15 5.73 119 25.55 +40.9UTStarcm UTSI ... ... 29 6.51 1.97 22 4.91 -12.8Ubiquiti UBNT .17 .2 23 82.30 45.71 210 72.19 +1.6UltaBeauty ULTA ... ... 34 314.86 187.96 781 248.42 +11.1sUltimSoft ULTI ... ... ...cc 257.93 181.59 688 249.88 +14.5UltraClean UCTT ... ... 7 34.59 15.36 734 17.43 -24.5UltPetro n UPL ... ... ... 12.39 2.36 1932 2.57 -71.6Ultragenyx RARE ... ... ...dd 71.99 41.67 262 53.35 +15.0Ultralife ULBI ... ... 25 10.95 5.45 46 9.10 +38.9Umpqua UMPQ .80f 3.4 23 24.73 16.76 1976 23.47 +12.8UniQure QURE ... ... ... 32.71 4.72 690 30.42 +55.3UnicoA UNAM ... ... ...dd 11.30 7.25 5 7.58 -11.4UnionBkVA UBSH 1.20 3.1 22 39.80 29.50 489 38.74 +7.1UnionBkVT UNB 1.20 2.4 24 55.00 39.55 1 50.90 -3.9UnBnOH UBCP .52 4.0 18 14.00 11.33 3 13.10 -1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 22.20 UBSI UBSI 1.36 4.0 21 41.45 31.70 476 34.30 -1.3 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 12 25.30 +23.1UtdCmBks UCBI .48f 1.5 20 33.60 24.47 234 32.05 +13.9UCmntyFn UCFC .24 2.4 18 10.70 7.81 55 10.15 +11.2UtdFnBcp UBNK .48 2.9 15 19.35 15.47 99 16.82 -4.6UtdFire UFCS 1.12 2.3 86 50.84 38.95 44 49.66 +9.0UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 37 19.00 +10.1UtdNtrlF UNFI ... ... 15 52.69 29.53 295 44.68 -9.3USecBcCA UBFO .36 3.2 25 11.65 8.10 5 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .60 126 1.16 -22.7USLime USLM .54 .7 22 101.40 70.56 6 75.04 -2.7tUtdTherap UTHR ... ... 7 152.55 106.30 893 104.31 -29.5UtdGrdian UG 1.42e 8.2 26 21.33 13.75 1 17.30 -6.5UnitGrp UNIT 2.40 12.9 71 27.78 13.81 3374 18.58 +4.4UnityBcp UNTY .28f 1.3 17 24.25 15.35 5 21.55 +9.1UnivDisp OLED .24f .3 53 209.00 86.85 1295 91.80 -46.8UnvElc UEIC ... ... 32 72.50 41.95 77 47.40 +.3UnivFor s UFPI .35e 1.1 18 39.58 25.93 168 32.46 -13.7UnvLogist ULH .42f 1.9 16 25.65 12.55 31 22.15 -6.7UnvStainls USAP ... ... 65 31.20 16.77 29 28.77 +34.3UnivstPa UVSP .80 2.8 17 32.35 26.61 76 28.90 +3.0UnumTh n UMRX ... ... ... 12.70 10.15 58 11.28 +1.5UplandSoft UPLD ... ... ...dd 31.70 18.09 88 27.64 +27.6UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.84 -.8UrbanOnD UONEK ... ... ... 3.05 1.35 24 1.75 UrbanOut URBN ... ... 24 40.94 16.19 1287 39.81 +13.5UrogenP n URGN ... ... ... 66.38 13.01 64 56.77 +52.6UtahMed UTMD 1.08 1.1 ... 109.65 61.55 18 102.45 +25.9V -:VBI Vac n VBIV ... ... ... 5.10 2.95 83 3.21 -24.8VEON VEON .28e 10.4 ... 4.47 2.20 1708 2.68 -30.2VOXX Intl VOXX ... ... 5 9.00 4.64 88 5.00 -10.7VSE Corp s VSEC .32f .6 19 59.90 40.07 40 52.43 +8.3Valerits hn VLRX ... ... ... 7.20 1.19 354 1.74 -38.9ValueLine VALU .76 3.9 18 22.58 13.26 2 19.72 +1.9VanE GenD GNRX ... ... ...q 64.65 53.83 69 56.11 -5.4tVanE VecBi BBH ... ... ...q 136.83 113.36 17 113.39 -9.0VandaPhm VNDA ... ... ...dd 20.40 11.90 413 13.95 -8.2VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 43 66.24 -1.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 34 65.12 -1.8tVangEMGv VWOB 2.82 3.7 ...q 81.69 76.44 282 76.14 -5.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.51 412 60.93 +.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 114 59.77 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 999 77.98 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.88 11 81.01 -4.7VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 5 121.06 -1.4VanR2KGr VTWG .84e .6 ...q 146.37 116.79 3 140.75 +3.9VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 12 108.68 -.8VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 23 124.11 +1.5VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 43 140.03 +1.4VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 107 62.20 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 189 104.13 -4.1VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 17 121.00 -1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 349 51.11 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 87.91 111 87.95 -8.1VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 50 72.77 -6.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.26 811 83.33 -4.6VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 310 48.86 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 940 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 498 56.53 -.5VantEng n VEAC ... ... ... 9.95 9.62 291 9.82 +1.0VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 156 36.91 -8.1sVaronis VRNS ... ... ...dd 68.25 31.35 508 68.00 +40.1sVascoDta VDSI ... ... 66 15.75 11.05 182 15.85 +14.0VascuBio VBLT ... ... ... 9.05 2.01 157 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.25 -15.7VeecoInst VECO ... ... ...dd 34.25 10.85 500 15.65 +5.4VBradley VRA ... ... 21 12.83 6.99 163 11.08 -9.0Veracyte VCYT ... ... ...dd 9.80 5.23 212 5.93 -9.2Verastem VSTM ... ... ...dd 5.71 1.92 1873 4.39 +43.0Vericel VCEL ... ... ...dd 13.59 2.35 655 13.05 +139.4VerintSys VRNT ... ... ...cc 44.55 37.05 346 41.60 -.6Verisign VRSN ... ... 31 127.24 87.55 699 118.05 +3.2Verisk VRSK ... ... 35 108.58 75.60 3094 100.00 +4.2Veritex VBTX ... ... 25 29.69 23.84 184 28.74 +4.2Veritone n VERI ... ... ... 74.92 7.76 143 20.05 -13.6Vermillion VRML ... ... ...dd 2.10 .88 95 1.31 -32.1VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.71 +40.8Versartis VSAR ... ... ...dd 22.10 1.45 158 1.53 -30.7VertexEn VTNR ... ... ...dd 1.50 .65 99 1.16 +22.1VertxPh VRTX ... ... ...cc 178.25 113.66 2505 149.47 -.3Veru Inc VERU ... ... ...dd 3.00 .90 156 1.89 +65.8ViaSat VSAT ... ... ...dd 80.26 57.75 311 63.50 -15.2ViacomA VIA .80 2.3 7 44.95 28.20 23 34.25 -1.9ViacomB VIAB .80 2.7 6 44.12 22.13 2266 29.65 -3.8Viavi VIAV ... ... 20 11.89 8.34 3027 9.62 +10.1Vical rs VICL ... ... ...dd 3.70 1.32 93 1.51 -17.5Vicor VICR ... ... ... 37.45 16.30 266 35.40 +69.4VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 27.15 -1.6Vict500VW CFA .44e .9 ...q 52.01 42.35 33 48.22 -1.1VictDisEnV CSF .38e .9 ...q 49.05 39.59 7 44.69 -1.0Vict500EV CFO .47e 1.0 ...q 52.03 42.35 105 48.19 -1.3VicEM Hi n CEY ... ... ... 28.35 24.47 6 25.73 -1.5VictDevVol CIZ .01j ... ...q 39.92 31.24 15 35.13 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 30 45.03 -3.0VictSCVol CSA .16e ... ...q 49.00 40.61 0 45.92 -.3VictIntlVol CIL .15e ... ...q 46.94 36.46 1 40.71 +.1VicEmMkt CEZ ... ... ... 31.99 27.33 0 29.19 -1.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 14 43.94 -3.0VictIntHiD CID .33e ... ...q 38.00 33.68 1 35.69 -1.4VictCap n VCTR ... ... ... 13.50 10.05 40 10.84 -6.6ViewRay n VRAY ... ... ... 10.64 4.40 340 7.46 -19.4VikingTh n VKTX ... ... ...dd 7.36 .88 752 4.25 +4.7VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 26 27.32 +19.1sViperEnPt VNOM 1.92f 6.3 35 29.82 14.76 1457 30.44 +30.5VirTra n VTSI ... ... ... 7.36 4.75 6 5.21 -17.3Virco VIRC .06 1.4 ... 6.05 3.92 11 4.20 -16.8VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 468 36.25 +98.1VirtusInv VRTS 1.80 1.6 14 135.90 97.60 76 114.90 -.1VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 5 98.86 -2.1Virtusa VRTU ... ... 61 52.88 25.72 111 48.55 +10.1VistaGn n VTGN ... ... ... 2.65 .69 219 1.00 -10.2Visteon s VC ... ... 24 140.64 91.20 348 124.55 -.5VitalThera VTL ... ... ...dd 7.30 2.25 157 5.55 -6.7ViveveMd n VIVE ... ... ...dd 8.75 2.95 320 3.56 -28.4tVivopwr n VVPR ... ... ... 4.72 1.25 304 1.35 -53.4Vivus VVUS ... ... 2 1.38 .33 2877 .46 -8.5Vodafone VOD 1.77e 6.1 ... 32.75 26.13 2639 29.12 -8.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 201 18.83 +13.4vTvThera n VTVT ... ... ...dd 8.40 .65 385 1.70 -71.7Vuzix VUZI ... ... ...dd 11.40 4.10 265 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.45 -.7WD 40 WDFC 2.16 1.6 33 137.70 100.60 36 131.15 +11.1WMIH WMIH ... ... ...dd 1.61 .60 604 1.39 +63.7WSFS s WSFS .44f .9 17 53.00 42.45 76 51.45 +7.5WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4 4.68 -22.1WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.09 +3.9WalgBoots WBA 1.60 2.5 14 86.87 61.74 5411 63.65 -12.4WashFed WAFD .68 2.2 15 37.70 29.80 696 31.60 -7.7WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 32 56.55 +6.2WaterstnF WSBF .48a 2.8 17 20.40 16.60 45 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 106 44.70 +27.4WaysideT WSTG .68 4.9 6 21.75 12.60 6 13.80 -17.4Web.com WEB ... ... 8 25.95 17.20 397 19.35 -11.2WeiboCorp WB ... ... ... 142.12 53.76 1772 116.33 +12.4WelleslyBc WEBK .20 .6 21 33.25 25.00 8 32.35 +8.9Wendys Co WEN .34f 2.1 18 17.75 13.57 2896 16.54 +.7WernerEnt WERN .28 .8 24 43.95 25.15 2003 35.00 -9.4Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 134 44.24 +8.8WestBcp WTBA .80f 3.2 15 28.00 20.90 15 24.70 -1.8WAmBcp WABC 1.60 2.8 28 64.26 49.38 82 56.39 -5.3WestellT rs WSTL ... ... ...cc 4.60 2.48 27 3.03 -19.2WDigital WDC 2.00 2.6 8 106.96 76.59 5418 76.77 -3.5WstNwEnB WNEB .16 1.5 27 11.25 9.30 53 10.90 WstptFuel g WPRT ... ... ...dd 4.33 1.26 316 2.44 -35.1WestwtrRs WWR ... ... ... 1.77 .50 98 .55 -48.6WeycoGp WEYS .88 2.4 24 37.79 26.51 8 36.69 +23.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 24.76 12.58 5 15.90 -27.4Wheelr pfD WHLRD 2.19 13.7 ... 25.70 14.66 8 16.00 -20.4Wheeler rs WHLR 1.36 38.0 ...dd 13.52 3.25 58 3.58 -64.1WhiteHFin WHF 1.42 11.2 8 15.05 10.92 21 12.72 -5.2WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.55 -.2Wilhelmina WHLM ... ... 27 8.73 5.58 10 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 262 12.75 +.4WillmValV WVVI ... ... 22 8.86 7.70 16 8.31 +.7WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 52 28.80 +20.3WillisLFn WLFC ... ... 13 36.70 22.51 17 33.44 +33.9WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 651 146.59 -2.7Windstm rs WIN .60 36.8 ...dd 5.57 1.28 2839 1.63 -11.9Wingstop n WING .28a .6 67 52.00 28.28 624 48.20 +23.7Winmark WINA .60f .5 23 144.10 121.20 3 131.35 +1.5WinsFin WINS ... ... ... 390.88 19.80 0 140.01 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 290 90.69 +10.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 3 26.80 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 19.89 16.43 3 19.52 +10.8WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 88 34.66 -3.0WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 138 39.78 -4.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 8 84.44 -2.1tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 69.98 1 69.53 -4.9WisdomTr WETF .12 1.1 29 13.41 7.87 2788 10.85 -13.5WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 2 26.43 -3.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 52 44.00 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.50 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 90 24.02 -.6WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 8 32.43 +.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 7 45.70 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 3 25.30 -6.1Wix.com WIX ... ... ... 89.95 50.90 695 83.15 +44.5Woodward WWD .57 .8 27 89.30 65.22 126 72.12 -5.8Workday WDAY ... ... ...dd 140.00 80.76 1228 126.37 +24.2Workhrs rs WKHS ... ... ...dd 4.89 1.90 131 2.94 +14.8WldAccept WRLD ... ... 15 121.17 51.15 85 108.80 +34.8WrightMed WMGI ... ... ...dd 30.59 19.04 669 19.51 -12.1tWrightM rt WMGIZ ... ... ... 1.77 1.25 51 1.30 -13.9Wynn WYNN 3.00f 1.6 53 203.63 119.17 1816 191.03 +13.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 59 .79 -51.1XOMA rs XOMA ... ... ...dd 37.25 5.86 90 24.85 -30.2XTL Bio rs XTLB ... ... ... 4.14 1.55 2 1.63 -28.7XBiotech n XBIT ... ... ... 11.85 2.77 53 4.56 +15.7XcelBrnds XELB ... ... 13 5.00 2.00 15 2.90 -12.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2535 46.54 -3.3Xcerra XCRA ... ... ... 13.29 9.05 564 12.29 +25.5Xencor XNCR ... ... ...dd 34.63 18.55 167 29.57 +34.9XeneticB n XBIO ... ... ... 4.84 1.59 9 1.89 -1.5XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 6.35 2.10 102 6.05 +114.2Xilinx XLNX 1.44f 2.2 33 78.02 60.12 2956 65.12 -3.4Xperi XPER .80 3.4 ...dd 35.40 16.70 336 23.50 -3.7XploreTch XPLR ... ... 80 4.20 1.54 12 3.20 +12.7XpressSp rs XSPA ... ... 1 1.95 .56 43 .70 -48.9XspandPr n XSPL ... ... ... Xunlei Ltd XNET ... ... ... 27.00 3.11 377 13.16 -14.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 976 8.44 -41.3YY Inc YY ... ... 6 142.97 48.35 1186 97.45 -13.8Yandex YNDX ... ... 86 44.49 24.94 8218 34.25 +4.6YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 57 7.75 +3.6Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 116 1.72 -2.8YintechIn n YIN .36e 4.1 ... 15.93 8.50 46 8.76 -8.4YogaWks n YOGA ... ... ... 5.85 1.98 125 2.34 -17.3YorkWater YORW .67 2.1 32 39.86 27.45 12 32.20 -5.0Youngevt n YGYI ... ... ... 7.00 3.44 4 3.69 -10.7YulongE rs YECO ... ... ... 9.00 1.25 44 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 15 6.51 -33.6Zafgen ZFGN ... ... ...dd 10.00 3.21 78 7.02 +51.9Zagg ZAGG ... ... 22 23.70 6.83 291 11.65 -36.9ZaiLab n ZLAB ... ... ... 35.74 17.86 61 18.26 -14.0Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 13 4.06 +4.6ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.21 +11.8ZebraT ZBRA ... ... ...cc 148.71 92.66 434 133.12 +28.2ZillowA s ZG ... ... ...cc 59.73 37.96 665 50.74 +24.5ZillowC n Z ... ... ... 59.99 37.68 3053 50.83 +24.2ZionO&G ZN ... ... ...dd 6.90 1.29 250 4.15 +92.1ZionsBcp ZION .72e 1.3 18 57.29 38.43 3247 55.19 +8.6ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 591 4.33 +4.6Zix Corp ZIXI ... ... 35 6.67 3.82 564 5.32 +21.5Zogenix rs ZGNX ... ... ...dd 45.85 10.05 362 40.15 +.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.52 AB Government Money ... 1.53 AB Government Money ... 1.52 AIM MMCshRes 21 1.21 AIMMMInv 21 1.36 AIM Premier Portfoli 17 1.86 AIM Premier Tax Exem 10 1.52 AIM Premier U.S. Gov 22 1.59 AIM Short Term Invts 41 1.62 AIM Short Term Invts 12 1.49 AIM Short Term Invts 11 1.79 AIM Short Term Invts 16 1.85 AIM Short Term Invts 26 1.61 AlBernExRK p ... 1.47 AllBrnExRsv I ... 3.59 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 25 1.61 AmC CapPr 49 1.24 AmC Prime 32 1.42 AmCentUSGv 51 1.33 AmCPrime t 32 1.18 American Century Pri 32 .67 BBH MM Inst 34 1.43 BBH MMkt 34 1.17 BLFMuniDlr 24 1.24 BMOGov I p 10 1.54 BMO Gov Y 10 1.29 BMO Institutional Pr 12 1.78 BMO Institutional Pr 12 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 13 1.22 BNYMellon M 13 1.47 BNY Mellon National 13 1.16 BR TFdCsMg 28 1.06 BL FedTrDlr 39 1.31 BLFTrCsMg 50 1.07 BLFT Adm 28 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.34 BLFedFdPCS p 34 1.08 BLFFedFnd 34 1.59 BRInst 23 1.80 BLFCASel p 9 .66 BLFedFdSel p 34 .76 BLMunFdSel 24 .69 BLFTempFdSel 29 1.15 BlackRock Liquidity 34 1.55 BlackRock Liquidity 39 1.16 BlackRock Liquidity 34 1.19 BlackRock Liquidity 50 1.17 BlackRock Liquidity 7 .73 BlackRock Liquidity 28 1.16 BlackRock Liquidity 39 1.06 BlackRock Liquidity 34 1.09 BlackRock Liquidity 50 .74 BlackRock Liquidity 28 1.52 BlackRock Liquidity 28 .73 BLF FedTr 39 1.56 BLF TrsTr 50 1.57 BLFTrsTrDlr 50 1.32 BLFT FundDlr 28 1.31 BLFMunCsh 12 1.20 BRInvest 23 1.45 BlackRock Money Mark 23 .74 BLNYMfPCS p 7 1.05 BRSvc 23 1.53 BLFTempFdPCS 29 1.37 BRLiqTrsTAd 50 1.47 BLFM MuniCsh 12 1.45 BLF TempFd 29 1.87 BLFTmpDlr 29 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 39 1.46 BLCAMunPC p 9 .98 BlkrkLqTmpAd 29 1.77 BRLiqTmpCR 29 1.47 BLMuAdm 24 1.39 BLF TmpCsh 28 1.87 BLFT TrFund 28 1.56 BLFedAdm 34 1.49 BLMuCshMg 24 .98 BLFTmCshMg 29 1.37 CNIGovtA p 23 .99 California Tax-Free 30 1.11 CapResFd p 36 1.11 Cash Account Tr, Gov 33 1.44 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .79 Cash Account Trust: 25 .42 Cash Acct Tr: Govt & 33 1.56 Cash Acct Tr: Tax Ex 25 1.17 Cash Acct Tr: Tax Ex 25 1.36 Cash Acct Tr: Tax Ex 25 1.40 CashMgtInst 32 1.49 CashResInst 32 1.55 CavanalCshAd 22 1.13 Cavanal Hill Governm 22 1.45 Cavanal Hill Governm 22 1.50 Cavanal Hill Governm 22 1.42 Cavanal Hill U.S. Tr 19 1.43 Cavanal Hill U.S. Tr 19 1.51 Cavanal Hill U.S. Tr 19 1.31 CavanalTrAdm 19 1.01 CitiznSelTreA 53 1.59 CitiznSelTreB 53 1.39 CityNaRoGv p 23 .84 CityNRochGv 23 1.29 Columbia Government 29 1.21 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.39 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 32 1.66 DWSMSerInst 32 1.66 DWS MMkt 23 1.45 DWS Variable NAV Mon 21 2.05 DavisGvtA 52 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.45 DryBasic 24 1.56 DryInsPfGHm 14 1.61 DryInsPfGvP 14 1.36 DryTrsAgcyC 14 1.30 DryResInst 14 1.66 Dreyfus Cash Mgmt Ad 31 1.82 Dreyfus Cash Mgmt In 31 1.92 Dreyfus Cash Mgmt In 31 1.67 Dreyfus Government S 32 1.15 Dreyfus Government S 32 1.30 Dreyfus Government S 32 1.45 Dreyfus Government S 32 1.54 Dreyfus Govt Cash Mg 13 1.60 Dreyfus Govt Cash Mg 13 1.35 Dreyfus Govt Cash Mg 13 1.50 Dreyfus Govt Cash Mg 13 1.20 Dreyfus Institutiona 53 1.63 Dreyfus Institutiona 19 1.82 Dreyfus Institutiona 44 1.27 Dreyfus Institutiona 44 1.52 Dreyfus Institutiona 14 1.61 Dreyfus Instl Prefer 19 1.76 Dreyfus Liquid Asset 24 1.41 Dreyfus Liquid Asset 24 1.00 Dreyfus Municipal Ca 13 1.35 Dreyfus Municipal Ca 13 1.11 Dreyfus New York Mun 18 1.42 Dreyfus New York Mun 18 1.16 Dreyfus Prime Money 42 1.84 Dreyfus Tax Exempt C 8 1.44 Dreyfus Tax Exempt C 8 1.21 Dreyfus Treasury Cas 25 1.54 Dreyfus Treasury Cas 25 1.29 Dreyfus Treasury Cas 25 1.44 Dreyfus Treasury Cas 25 1.15 Dreyfus Treasury Sec 46 1.56 Dreyfus Treasury Sec 46 1.30 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.15 Dreyfus Treasury and 14 1.60 DryfLA 24 1.10 DryInTrAgcHm 14 1.56 DryTrPmCsh I 44 1.56 DryfGenTrPrA 34 .68 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.85 FIMMDomII 16 1.70 FIMMDomIII 16 1.60 FIMMGov I 24 1.58 FIMMGovII 24 1.43 FIMMGovIII 24 1.33FIMM Government Port 24 1.62 FIMMMMkt I 22 1.93 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.68 FIMMTrOnlyII p 37 1.40 FIMMTrOnly3 37 1.30 FIMMTrOnly I 37 1.55 FIMM Treasury Only P 37 1.59 FIMM Treasury Portfo 37 1.60 FIMMTry I 37 1.56 FIMMTryII 37 1.41 FIMMTryIII 37 1.31 FedCAMuniII 26 1.03 FedCAMunCS p 26 .68 FedCAMunCap 26 1.33 FedGovOblCp 31 1.45 FedGovOb IS 31 1.56 FedGovOblSv 31 1.34 FedMMEagle 37 1.64 FedNYMun WS 40 1.39 FedPAMu WS 19 1.29 FedPrCshObCp 29 1.72 FedPrVlObSv 1 1.66 FedPrVlOblCp 1 1.81 FedPrVluObl 1 1.91 FedPrCshOblIS 29 1.82 FdPrCshObSv 29 1.57 FedPriOb IS 33 1.91 FedPrObSvc 33 1.71 FedTrstUSTr 24 1.53 FedTrsOb IS 22 1.56 FedTreasObSv 22 1.31 FedTrsOblCp 22 1.46 FedUSTCshSv 46 1.29 FedUSTrsIns 46 1.54 FedVaMuCsCS p 19 .79 Federated Government 31 .60 Federated Government 48 1.23 Federated Government 31 .88 Federated Government 31 .46 Federated Government 31 .48 Federated Government 31 .88 Federated Government 31 .91 Federated Government 31 .71 Federated Government 31 1.60 Federated Institutio 6 1.56 Federated Institutio 37 1.59 Federated Institutio 37 1.74 Federated Institutio 33 1.86 Federated Institutio 37 1.84 Federated Municipal 31 1.01 Federated Municipal 31 1.25 Federated Municipal 31 .77 Federated Municipal 31 .89 Federated Prime Cash 29 .88 Federated Prime Cash 29 1.03 Federated Prime Cash 29 1.13 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Treasury O 22 1.30 Federated Trust for 24 .83 Federated Trust for 24 .68 FedMstr 20 1.87 FidTrAdvC t 32 .30 Fidelity California 18 1.43 Fidelity California 18 1.18 Fidelity Domestic Po 16 1.80 Fidelity Flex Govern 13 1.75 Fidelity Government 26 .80 Fidelity Government 26 1.05 Fidelity Government 26 1.43 Fidelity Government 26 1.50 Fidelity Government 26 1.07 FidGovPortS 24 1.53 Fidelity Insti Money 22 1.97 Fidelity Insti Money 16 1.89 Fidelity Insti Money 16 1.36 Fidelity Insti Money 37 1.06 Fidelity Insti Money 37 1.05 Fidelity Investments 18 1.91 Fidelity Investments 18 1.82 Fidelity Investments 18 1.62 Fidelity Investments 18 1.72 Fidelity Investments 18 1.87 FidCashRes 25 1.39 FidSpGov 26 1.33 FidSpMM 21 1.68 FidSpUSTr 37 1.31 FidMMPortS 22 1.88 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 21 1.80 Fidelity New Jersey 49 1.45 Fidelity New Jersey 49 1.20 Fidelity New York AM 22 1.46 Fidelity New York AM 22 1.21 Fidelity SAI Municip 29 1.57 Fidelity Series Gove 23 1.75 Fidelity Tax-Exempt 38 1.38 Fidelity Treasury Mo 32 1.32 Fidelity Treasury On 37 1.50 FidTrPortsS 37 1.51 FidTrsyCR 32 .79 FidTryDly M 32 1.04 FstAmTrObD 25 1.12 FstAmGvObA p 23 .98 FstAmPrObY 16 1.54 FstAmTrObA p 25 .97 FstAmTrObY 25 1.27 First American Gover 23 1.59 First American Insti 16 1.86 First American Treas 25 1.58 First American U.S. 44 1.52 First American U.S. 44 1.12 First American U.S. 44 .97 First American U.S. 44 1.27 FsAmGvObII 23 1.43 FstAmTrObII 25 1.42 FsAmISTrII 44 1.42 FstAmPrObZ 16 1.85 FstAmPrObl 16 1.59 FsAmPrObII 16 1.69 FstAmTrObZ 25 1.54 FstAmTreResA 25 .78 Gabelli U.S. Treasur 53 1.62 Gabelli U.S. Treasur 53 1.62 GabelliUST 53 1.62 GartmrMMPr 36 1.17 GnCAMuB 7 .82 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 38 .94 GeneralB p 30 1.01 General Government S 38 1.21 GnGovB p 38 .74 General Money Market 30 1.42 General Municipal Mo 9 1.13 General Treasury Sec 34 .95 General Treasury Sec 34 1.12 General Treasury and 28 .76 GnMMkt 30 1.24 Goldman Sachs Fds, F 33 1.48 Goldman Sachs Fds, F 33 1.55 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 24 1.51 Goldman Sachs Financ 24 1.11 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 23 1.49 Goldman Sachs Financ 23 1.09 Goldman Sachs Financ 23 1.34 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.07Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 24 1.58 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 23 1.56 Goldman Sachs Financ 34 1.98 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 34 1.86 Goldman Sachs Financ 23 1.44 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 24 1.46 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 35 .92 Goldman Sachs Financ 35 .77 Goldman Sachs Financ 35 1.22 Goldman Sachs Financ 33 .94 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 23 .94 Goldman Sachs Financ 23 .79 Goldman Sachs Financ 23 1.24 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 24 .96 Goldman Sachs Financ 24 .81 Goldman Sachs Financ 24 1.26 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 34 1.21 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 24 .61 Goldman Sachs Financ 24 1.36 Goldman Sachs Financ 24 1.61 Goldman Sachs Financ 33 1.08 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.23 Goldman Sachs Financ 33 1.48 Goldman Sachs Financ 33 .78 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 33 1.58 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.25 Goldman Sachs Invest 30 1.10 Goldman Sachs Invest 12 .46 Goldman Sachs Invest 12 1.21 Goldman Sachs Invest 30 1.65 Goldman Sachs Invest 30 1.90 Goldman Sachs Invest 30 .90 Goldman Sachs Invest 30 1.65 GovTxMgSvc 48 1.28 GovObTR 31 1.08 GovTxMgIS 48 1.52 Government Fund Clas 39 1.47 Government Obligatio 23 1.61 Government Obligatio 23 1.58 GovResFd P 31 .73 HSBC U.S. Government 30 1.50 HSBC U.S. Government 30 1.61 HSBC U.S. Government 30 1.55 HSBC U.S. Government 30 1.57 HSBC U.S. Treasury M 30 1.45 HSBC U.S. Treasury M 30 1.20 HSBC U.S. Treasury M 30 1.56 HSBC U.S. Treasury M 30 1.52 HSBC U.S. Treasury M 30 1.54 HSBCUSGov A 30 1.10 HSBCUSGov D 30 1.25 Harbor Money Market 39 1.43 Harbor 39 1.43 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 24 1.36 ING MM I 24 1.36 Invesco Government M 21 1.57 InvescoA5 21 1.22 InvescoC5 p 21 .46 Invesco Tax Exempt C 12 .76 Invesco Tax-Exempt C 12 .78 Investor Cash Tr, Tr 48 1.56 Investor Tax-Exempt 12 1.36 Investor Tax-Exempt 12 .96 Investor Tax-Exempt 12 1.21 Investor Tax-Exempt 12 1.43 Investor Tax-Exempt 12 1.31 Investor Tax-Exempt 12 .81 Investor Tax-Exempt 12 .66 Investor Tax-Exempt 12 1.11 InvCshTrTrs 48 1.64 Investors Cash Tr, T 48 1.18 Investors Cash Trust 48 1.61 Ivy Cash Management 19 .43 Ivy Cash Management 19 .44 Ivy Cash Management 19 1.41 Ivy Government Money 13 1.07 Ivy Government Money 13 1.31 IvyMonyyC t 13 .16 IvyMnyA 13 1.05 IvyMM B 13 .11 JPMGvMMAg 29 1.51 JPMLqAsR 20 1.36 JPMGvPrem 29 1.32 JPMGvCap 29 1.59 JPMTrPlInv 19 1.26 JPMTrPlRs 19 1.07 JPMorg100 Agcy 45 1.45 JPM100 SecP 45 1.26 JPM100 TrInst 45 1.50 JPMorgan100 45 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.14 JPMorFedAgcy 29 1.47 JPMorgFedPr 29 1.28 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.57 JPMMuMorg 6 1.19 JPMNYMuR p 6 1.05 JPMorgPrm 19 1.53 JPMorgPrAgcy 19 1.79 JPMorgPrmPr 19 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 45 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 45 1.53 JPMorgan California 6 1.26 JPMorgan California 6 .66 JPMorgan California 6 1.01 JPMFedInst 29 1.52 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.57 JPMorgan Institution 6 1.49 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.08 JPMorgan Municipal M 6 1.52 JPMorgan Municipal M 6 .73 JPMorgan New York Mu 6 1.30 JPMorgan New York Mu 6 .70 JPMorgan New York Mu 6 1.05 JPMPrInst 19 1.84 JPMPrRsv 19 1.35 JPMorgan Prime Money 19 1.89 JPMorgan Prime Money 19 1.87 JPMorgan Prime Money 19 1.08 JPMorgan U. S. Treas 19 1.62 JPMorgan U.S. Govern 29 1.07 JPMorgan U.S. Govern 29 .77 JPMorgan U.S. Govern 29 .72 JPMorgan U.S. Govern 29 1.47 JPMorgan U.S. Treasu 19 1.59 JPMorgan US Governme 29 1.27 Liquid Assets Portfo 16 .98Liquid Assets Portfo 16 1.65 Liquid Assets Portfo 16 1.30 Liquid Assets Portfo 16 1.77 MainStay A 23 1.30 MainStay B 23 1.07 MainStay Money Marke 23 1.07 MainStay Money Marke 23 1.07 ManagersMM 29 1.62 Maryland Tax-Free Mo 30 1.23 Maryland Tax-Free Mo 30 1.17 Meeder Institutional 31 1.81 MeederRetl 32 1.51 ML CMAMn 37 1.20 ML CMATr 48 1.15 MilestnTOInst 28 1.48 MilestnTOInv 28 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.60 MMktGS4 44 1.35 MMktProFdInv 32 .78 MMktProFdSvc 32 .28 Mutual America Insti 23 1.56 Nationwide Governmen 36 1.00 NatnwdMMInst 36 1.27 New York Tax-Free Mo 25 1.30 NorthInstGovSel 37 1.52 Northern 29 1.69 NorthernGvSl 37 1.37 Northern Institution 7 1.49 Northern Institution 42 1.51 Northern Institution 37 1.52 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, May 3, 2018

PAGE 46

Northern Institution 37 1.52 NorthInstTreas 38 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.14 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 45 1.19 Oppenheimer Institut 46 1.67 Oppenheimer Institut 46 1.62 Oppenheimer Institut 46 1.60 OppMMFd A 45 1.19 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.49 PIMCO Government Mon 9 1.54 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 27 1.48 PNC Gov A 27 1.45 PNC Gov I 27 1.55 PNC TrA p 37 1.39 PNC Tr I 37 1.49 PNC Treasury Plus Mo 24 1.41 PNC Treasury Plus Mo 24 1.32 PW PACE P 24 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.19 Pioneer U.S. Governm ... .64 PionrCs ... 1.04 PremGvtMP 22 1.59 PremierPort 17 1.86 Premier Portfolio Pe 17 1.31 Premier Portfolio Pr 17 1.56 Premier Portfolio Re 17 1.72 Premier Portfolio Re 17 .98 PrimeObTR 33 1.41 PruMMartD 36 1.18 PruMMrtZ 36 1.36 Prudential Governmen 36 1.18 Prudential Governmen 36 1.17 Prudential Governmen 36 1.22 PruInstMM A 19 1.82 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 16 1.46 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 33 1.55 Retail Prime Obligat 16 1.91 Retail Prime Obligat 16 1.75 Retail Prime Obligat 16 1.85 Retail Prime Obligat 16 1.60 Retail Prime Obligat 16 1.65 Retail Prime Obligat 16 1.30 Rydex U.S. Governmen 45 .75 SEI DITGovA 39 1.47 SEI DITGvIIA 51 1.53 SEI DITTrsA 38 1.48 SEI DITTrIIA 41 1.50 STI CshRes 29 1.41 STIC Prime Portfolio 11 1.63 STIC Prime Portfolio 11 .92 STIC Prime Portfolio 11 1.24 STIC Prime Portfolio 11 1.71 STIT Liquid Assets 16 1.55 STIT STIC Prime Por 11 1.49 STIT Government & Ag 26 1.58 STIT Government & Ag 26 1.31 STIT Liquid Assets P 16 1.82 STIT STIC Prime Port 11 1.75 STIT Tax-Free Cash R 12 1.24 STIT Tax-Free Cash R 12 1.45 STIT Treasury Obliga 38 1.59 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 1.34 STIT Treasury Portfo 41 1.32 STIT Treasury Portfo 41 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 24 1.49 SchwbACR 24 1.42 SchwbCshRes 24 1.35 Schwab Government Mo 22 1.38 SchwbInv 28 1.65 SchwbRetAdv 32 1.67 Schwab Retirement Go 34 1.54 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 15 1.32 SchbValAdv 29 1.68 SchwValAdUlt 29 1.83 Schwab Variable Shar 31 1.82 SchwbGv 22 1.12 SchbMM 4 1.47 Schb UST 15 1.12 SentinelGov A 11 1.10 StFrmMMLgA 38 1.34 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.16 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 State Farm Money Mar 38 1.23 StStInstLRS 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.62 State Street Insti T 32 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.67State Street Institu 23 1.61 State Street Institu 26 1.54 State Street Institu 32 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 32 1.24 State Street Institu 23 1.66 State Street Institu 26 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 26 1.65 SunAmMMA 36 .01 T. Rowe Price Govern 42 1.45 T. Rowe Price Instit 40 1.73 T. Rowe Price Tax-Ex 39 1.22 TDAM California Muni 18 .77 TDAM Insti U.S. Gov 47 1.25 TDAM Insti U.S. Gove 47 1.50 TDAM Institutional T 52 .73 TDAM Institutional T 52 1.25 TDAM Institutional U 47 .85 TDAMMMInv 54 1.30 TDAMMMkPr 54 1.29 TDAM Money Market Po 54 1.40 TDAM Money Market Po 54 1.20 TDAM Municipal Portf 31 .77 TDAM New York Munici 12 .87 TDAM U.S. Government 32 .93 TDAMUSGv 32 1.03 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 37 1.54 TRowPRF 42 1.30 TRowUST 43 1.33 Thriv MM Inst 31 1.30 Thriv MMk A 31 1.25 TreasObTR 22 1.06 Treasury Obligations 25 1.56 Treasury Portfolio P 38 1.50 U.S. Government Mone 51 .58 U.S. Government Mone 51 1.08 U.S. Government Mone 51 1.78 U.S. Treasury Money 43 1.43 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 25 1.24 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 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.46 UBS Tax-Free Investo 6 1.19 UBS Tax-Free Preferr 6 1.50 US Government Money 33 .74 US Government Money 33 1.45 USAA Mutl 27 1.46 USAA Treas 41 1.34 VALIC MMktI 36 .01 VALIC MMkII 35 .01 VangAdmTry 46 1.63 VangFdl 43 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 24 1.36 Voya Government Mone 24 1.36 Voya Government Mone 24 .36 Voya Government Mone 24 1.36 Voya Liquid Assets P 27 1.23 Voya Liquid Assets P 27 1.48 Voya Liquid Assets P 27 1.08 Voya Money Market Po 27 1.42 Voya Money Market Po 27 1.27 WA Select Tax Free R 7 1.47 WF 100% Treasury Mon 31 1.48 WF Government Money 23 1.58 Wells Fargo 100% Tre 31 1.38 WellsFargo A 15 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 19 1.31 WFGovAdm 23 1.38 WFGvtMMA 23 1.11 Wells Fargo Heritage 15 1.92 Wells Fargo Heritage 15 1.62 WellsFargoI 100 31 1.18 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.22 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53 Wells Fargo Municipa 6 1.53 WellsF100TrA 31 1.03 WellsFargo TrsyS 19 1.21 WellsFargoTrsyA 19 1.04 WellsFargo TrsyI 19 1.46 WFGvMMInst 23 1.52 Western Asset Govern 42 1.06 Western Asset Govern 42 .78 WA GvtRsvA 42 1.18 WAInstGvInst 42 1.63 Western Asset Insti 57 1.47 Western Asset Insti 48 1.78 Western Asset Instit 42 1.58 Western Asset Instit 42 1.58 Western Asset NY Tax 6 1.08 Western Asset Prime 30 1.48 Western Asset Tax Fr 7 .58 Western Asset Tax Fr 7 1.08 Western Asset US Tre 57 .72 WstnUSTrN 57 1.12WstnInstLqRsI 48 1.83 WstnPrmLiq 48 1.54 WstnInstUSTR 57 1.53 WstnPrmUSTR 57 1.27 Wilm GovSel 41 1.35 Wilm TrAdm 38 1.06 Wilm TrSvc 38 .91 Wilm TrSvc 38 1.31 Wilm GovAdm 41 1.10 Wilmington U.S. Gove 41 .95 WilmUSGov 41 1.45Tax ExemptAIMTx 12 .66 AmC CATF 12 1.25 AmC TF 9 1.32 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.28 BNYMelNMuM 13 1.41 BLMunFdPCS p 24 1.01 BRLM Muni 24 1.49 BRF NYMuni 7 1.53 BRFCAMuni 9 1.46 CashActTxEMgd 25 1.24 FIMMTxExII 31 1.36 FIMMTxEx3 31 1.26 FIMMTxExI 31 1.51 FedCAMuniSv 26 1.18 FedCAMu WS 26 1.43 FedGAMuCsh 10 1.30 FedMAMuCS p 29 .69 FedMAMuniSv 29 1.10 FedMuObl A 31 1.58 FedMuOblCap 31 1.49 FedMunOblSv 31 1.33 FedNYMuCSv 40 1.17 FedNYMuCS p 40 .70 FedNYMuCsII 40 .94 FedPAMuniCS 19 .70 FedPAMuCsSv 19 1.09 FedTaxFObWS 30 1.52 FedTxFrObSv 30 1.27 FedMuniSvc 19 1.18 FedTxF c 6 1.61 FidCA 20 1.22 FidCT 42 1.22 FidMA 27 1.18 FidMI 27 1.19 FidMuMM 39 1.31 FidNJ 48 1.13 FidNY 28 1.17 FidOH 52 1.17 FidPA 25 1.21 FidSpCA 18 1.33 FidSpMA 22 1.34 FidSpNJ 49 1.35 FidSpNY 22 1.36 FidTEDly M 38 1.01 FidAZ 15 1.26 Fid TECR 38 .76 FidTxEx MM 38 1.26 FidTaxExPortS 31 1.46 FinSq TEF 12 1.46 FstAmTFA 24 .92 FstAmTxFY 24 1.22 FsAmTxFObII 24 1.37 FstAmTFObZ 24 1.47 GenNJMun 23 .90 GenNYMuB 19 .97 GnMuB p 9 .69 GnNYMuB p 19 .57 GnCalMu 7 1.04 JPMMuMMP 6 1.33 JPMorganCA 6 1.12 JPMorganNY 6 1.16 JPMorganTF 9 1.12 JPMorg TFPr 9 1.26 JPMTxFrR p 9 1.01 JPMorgTFAgcy 9 1.45 JPMTxFrInst 9 1.50 NYTxFrMMI 21 1.88 NortnInstMuni 7 1.49 NorthernMun 8 1.31 PremierTxEx 10 1.52 SchwAMTTxF 11 1.20 SchwNYMuVA 12 1.40 SchwNYMuSw 12 1.15 SchwTxFValAd 11 1.42 ShwbTE 12 1.31 SchwabTxEx 12 1.41 Schwb CA 12 1.14 ScudTECshInst 25 1.40 TDAMCAMu 18 .87 TDAMMuni 31 .87 TDAMNYMu 12 .97 TRowSumMu 42 1.15 TRowCA c 30 .89 TRowNY c 25 1.08 TRowTE c 39 1.16 USAATxEx 19 1.17 VangNJ 42 1.43 VangCA 26 1.43 VangPA 17 1.49 VangNY 23 1.48 VangTxEx 27 1.50 WFAMuCshM 6 1.63 WFA MuCsMSv 6 1.38 WFNatInstMM 6 1.60 WFNtTFMMSv 6 1.35 WellsFargoNat 6 1.50 WellsF NTFA 6 1.16 WstnFTxR N 7 .93 WstnInstTxFR 7 1.52 WstnNYTxR N 6 .93 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 99.31 100.00 1.69 .88 May 18 p 99.29 99.30 1.71 1.00 May 18 p 99.30 99.31 1.70 2.38 May 18 p 100.01 100.02 1.66 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.26 99.27 +0.01 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.03 100.04 +0.01 1.76 .88 Jul 18 p 99.26 99.27 +0.01 1.79 1.38 Jul 18 f 100.21 100.22 -0.01 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 +0.01 1.87 4.00 Aug 18 p 100.19 100.20 1.87 .75 Aug 18 p 99.19 99.20 1.93 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.21 99.22 +0.01 1.93 .75 Sep 18 p 99.15 99.16 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.15 99.16 2.00 .75 Oct 18 p 99.12 99.13 2.03 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.03 1.25 Nov 18 p 99.18 99.19 2.05 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 2.08 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.15 99.16 2.09 1.00 Dec 18 p 99.13 99.14 2.15 1.38 Dec 18 p 99.16 99.17 +0.01 2.14 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.09 99.10 +0.01 2.16 2.13 Jan 19 f 101.10 101.11 .25 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 98.27 98.28 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.07 105.08 2.12 1.13 Feb 19 p 99.03 99.04 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.30 98.31 +0.01 2.24 1.25 Mar 19 p 99.02 99.03 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.17 99.18 .61 .88 Apr 19 p 98.22 98.23 2.24 1.25 Apr 19 p 98.31 99.00 2.29 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.29 3.13 May 19 p 100.26 100.27 2.31 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.28 98.29 +0.01 2.31 1.50 May 19 p 99.04 99.05 2.32 1.00 Jun 19 p 98.15 98.16 +0.01 2.34 1.25 Jun 19 p 98.24 98.25 2.33 1.63 Jun 19 p 99.05 99.06 2.34 .75 Jul 19 p 98.03 98.04 2.35 1.88 Jul 19 f 102.04 102.05 .08 .88 Jul 19 p 98.05 98.06 2.37 1.63 Jul 19 p 99.03 99.04 +0.01 2.36 .75 Aug 19 p 97.30 97.31 +0.01 2.38 3.63 Aug 19 p 101.17 101.18 2.39 8.13 Aug 19 k 107.08 107.09 2.36 1.00 Aug 19 p 98.05 98.06 2.40 1.25 Aug 19 p 98.16 98.17 +0.01 2.40 1.63 Aug 19 p 98.31 99.00 2.40 .88 Sep 19 p 97.30 97.31 +0.01 2.41 1.00 Sep 19 p 98.01 98.02 +0.01 2.41 1.38 Sep 19 p 98.18 98.19 +0.01 2.41 1.75 Sep 19 p 99.02 99.03 2.42 1.00 Oct 19 p 97.31 98.00 +0.01 2.42 1.25 Oct 19 p 98.09 98.10 +0.01 2.43 1.50 Oct 19 p 98.20 98.21 +0.01 2.43 1.00 Nov 19 p 97.27 97.28 +0.01 2.44 3.38 Nov 19 p 101.12 101.13 2.44 1.00 Nov 19 p 97.25 97.26 +0.01 2.44 1.50 Nov 19 p 98.29 98.30 2.44 1.50 Nov 19 p 98.17 98.18 +0.01 2.44 1.38 Dec 19 p 98.09 98.10 +0.01 2.45 1.13 Dec 19 p 97.27 97.28 +0.01 2.44 1.63 Dec 19 p 98.21 98.22 +0.01 2.45 1.88 Dec 19 p 99.02 99.03 +0.01 2.44 1.38 Jan 20 f 101.18 101.19 +0.01 .45 1.38 Jan 20 f 98.06 98.07 2.45 1.25 Jan 20 p 97.30 97.31 +0.01 2.46 1.38 Jan 20 p 98.05 98.06 +0.01 2.45 2.00 Jan 20 p 99.06 99.07 2.46 3.63 Feb 20 p 102.00 102.01 +0.01 2.47 8.50 Feb 20 k 110.18 110.19 +0.01 2.42 1.38 Feb 20 p 98.01 98.02 +0.01 2.48 1.25 Feb 20 p 97.26 97.27 +0.01 2.48 2.25 Feb 20 p 99.19 99.20 +0.01 2.47 1.13 Mar 20 p 97.15 97.16 +0.01 2.49 1.38 Mar 20 p 97.30 97.31 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.48 1.50 Apr 20 p 98.03 98.04 +0.01 2.51 .13 Apr 20 f 99.02 99.03 .59 1.13 Apr 20 p 97.10 97.11 +0.01 2.51 1.38 Apr 20 p 97.26 97.27 +0.01 2.50 2.38 Apr 20 p 99.24 99.25 +0.01 2.49 1.50 May 20 p 97.31 98.00 2.52 3.50 May 20 p 101.30 101.31 +0.01 2.52 8.75 May 20 k 112.16 112.17 2.40 1.38 May 20 p 97.22 97.23 +0.01 2.52 1.50 May 20 p 97.30 97.31 +0.02 2.52 1.50 Jun 20 p 97.28 97.29 +0.01 2.53 1.63 Jun 20 p 98.03 98.04 +0.01 2.53 1.88 Jun 20 p 98.20 98.21 +0.02 2.53 1.25 Jul 20 f 102.00 102.01 +0.01 .33 1.50 Jul 20 p 97.25 97.26 +0.01 2.54 1.63 Jul 20 p 98.00 98.01 +0.01 2.55 2.00 Jul 20 p 98.25 98.26 2.55 1.50 Aug 20 p 97.21 97.22 2.56 2.63 Aug 20 p 100.05 100.06 +0.01 2.55 8.75 Aug 20 k 113.22 113.23 2.54 1.38 Aug 20 p 97.10 97.11 +0.01 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 2.57 1.38 Sep 20 p 97.05 97.06 2.59 2.00 Sep 20 p 98.20 98.21 2.59 1.63 Oct 20 p 97.23 97.24 2.59 1.38 Oct 20 p 97.02 97.03 +0.01 2.60 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.30 97.31 +0.01 2.60 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 98.15 98.16 2.61 1.88 Dec 20 p 98.05 98.06 2.60 1.75 Dec 20 p 97.25 97.26 +0.01 2.62 2.38 Dec 20 p 99.12 99.13 +0.01 2.62 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.19 101.20 +0.02 .53 1.38 Jan 21 p 96.22 96.23 +0.01 2.63 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 102.21 102.22 2.62 7.88 Feb 21 k 114.04 114.05 -0.01 2.58 1.38 Feb 21 p 95.28 95.29 2.64 2.00 Feb 21 p 98.08 98.09 2.64 2.38 Mar 21 p 99.09 99.10 +0.01 2.63 1.25 Mar 21 p 96.03 96.04 +0.01 2.65 2.25 Mar 21 p 98.28 98.29 2.65 .13 Apr 21 f 98.16 98.17 +0.02 .63 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.10 96.11 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.65 3.13 May 21 p 101.10 101.11 2.66 8.13 May 21 k 115.28 115.29 2.64 2.00 May 21 p 98.01 98.02 +0.01 2.67 1.13 Jun 21 p 95.10 95.11 +0.01 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 +0.03 .47 1.13 Jul 21 p 95.05 95.06 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.69 2.13 Aug 21 p 98.07 98.08 +0.01 2.70 8.13 Aug 21 k 117.03 117.04 2.65 1.13 Aug 21 p 95.00 95.01 +0.01 2.70 2.00 Aug 21 p 97.25 97.26 +0.01 2.70 1.13 Sep 21 p 94.28 94.29 +0.01 2.71 2.13 Sep 21 p 98.03 98.04 +0.01 2.71 1.25 Oct 21 p 95.05 95.06 +0.01 2.71 2.00 Oct 21 p 97.20 97.21 +0.01 2.71 2.00 Nov 21 p 97.20 97.21 +0.01 2.71 8.00 Nov 21 k 117.25 117.26 2.69 1.75 Nov 21 p 96.23 96.24 +0.01 2.72 1.88 Nov 21 p 97.06 97.07 +0.01 2.70 2.00 Dec 21 p 97.15 97.16 +0.01 2.72 2.13 Dec 21 p 97.30 97.31 +0.02 2.72 .13 Jan 22 f 98.09 98.10 +0.04 .59 1.50 Jan 22 p 95.20 95.21 +0.01 2.73 ARCResources 86790 14.62 14.10 14.52 +.27 AdvOil Gas 104209 4.22 3.99 4.17 +.15 Aimia Inc 64324 2.18 2.04 2.14 +.05 AirCdaV VV 86698 25.19 24.50 24.81 -.28 AlacerGoldJ 61901 2.24 2.16 2.22 +.06 AlamosGoldA 193294 7.25 6.77 7.10 +.29 AlgonquinPwr 76705 12.75 12.59 12.72 +.18 AlimntatnBSV 77457 55.31 54.03 54.08 -1.21 AphriaInc J 277260 10.20 9.63 9.84 -.01 AthabascaOil 168216 1.59 1.54 1.57 +.02 AuroraCannabi 962414 8.22 7.73 7.95 +.07 B2GoldCorpo 259170 3.74 3.64 3.65 +.02 BCE Inc 171357 54.76 53.92 53.92 -.55 BarrickGold 209389 17.50 17.21 17.22 -.07 BaytexEnergy 436099 5.86 5.73 5.80 -.01 BellatrixExpl 191096 2.17 2.01 2.15 +.15 BirchcliffEng 118768 4.68 4.56 4.64 +.05 Bk NS 108768 79.30 78.86 79.08 +.22 BkMontreal 103151 98.09 97.51 97.84 +.08 BlackPearlo 85227 1.42 1.35 1.41 +.02 BlackberryLtd 186037 14.12 13.47 14.00 +.46 BombardirBSV 1293074 3.96 3.86 3.93 +.07 BonavistaEgy 219146 1.72 1.65 1.71 +.09 BrookdALV 62451 50.64 50.18 50.32 -.16 CGIGrpASV 84802 78.00 75.00 76.10 +1.68 CIBC 109712 112.49 111.84 112.00 -.16 CalfracWell 191507 7.24 6.79 7.15 +.35 CamecoCorp 256822 15.01 14.25 14.68 +.34 CanopyGrowth 359588 30.70 28.76 29.67 +.18 CardinalEngy 94151 5.38 5.14 5.29 +.17 CdnEgySrvTc 67943 6.30 6.16 6.25 +.08 CdnNatRail 70172 98.76 97.87 98.05 +.08 CdnNatRes 188510 46.65 46.03 46.48 +.45 CelesticaSV 114850 15.23 14.73 15.21 +.44 CenovusEngy 598127 13.28 12.81 13.12 +.19 CenterraGld 111437 8.02 7.74 7.75 -.21 CequenceEgy 262774 .07 .06 .06 -.01 CineplexInc 221245 29.08 27.56 28.05 -1.34 ConcordiaInt 148562 .54 .38 .40 -.19 CrescentPnt 453001 11.53 11.10 11.26 +.08 CrewEngy 62091 2.64 2.50 2.63 +.13 DenisonMines 83121 .65 .62 .65 +.03 DetourGoldo 196171 10.34 9.90 10.10 -.06 ECNCapitalCo 67546 3.44 3.40 3.41 -.03 EldoradoGld 264761 1.31 1.20 1.29 +.09 ElementFin 462877 4.95 4.84 4.91 +.01 EnCanaCorp 373198 16.97 16.13 16.66 +.51 EnbridgeInc 216811 39.77 39.38 39.51 +.13 EnerplusCorp 92355 15.15 14.72 15.03 +.26 FirstQntumo 311719 19.80 18.76 19.13 +.41 FissionUrnmo 348596 .70 .65 .68 +.02 Fortis Inc 82957 43.19 42.30 42.51 -.54 FrstMajSvro 78361 8.86 8.49 8.70 +.30 GoldcorpInc 213869 17.48 17.13 17.25 +.10 GranTierrao 153029 4.39 3.93 4.35 +.16 GreenOrgancHl 183452 2.04 .99 1.83 ... GreenOrganicD 903976 4.25 3.67 3.89 ... GuyanaGldo 82984 5.34 5.14 5.19 -.01 HorzonNtho 89179 2.40 2.33 2.36 +.02 HrznCrdOilBl 164259 10.52 10.18 10.41 +.10 HrznCrdOilBr 140519 5.46 5.28 5.34 -.05 HrznNtGsBul 146644 3.69 3.63 3.64 -.13 HudBayMnrls 179757 9.02 8.76 8.85 +.12 HuskyEngy 91896 18.43 17.95 18.05 +.04 HydroOneLimi 59124 20.64 20.47 20.48 -.17 ISharesS P60 203008 23.37 23.24 23.25 -.02 IShrsCapEngy 141155 12.82 12.63 12.74 +.10 IamgoldCorp 137647 7.34 7.10 7.20 +.09 ImperialOil 139310 40.12 39.32 39.87 +.52IvanhoeAo 119539 2.75 2.50 2.71 +.12 KatangaMng 230514 .96 .80 .90 +.10 KeltExplo 92165 8.47 8.08 8.39 +.29 KinrossGold 204528 5.16 5.06 5.07 +.02 Kirklandlake 115261 23.84 22.64 23.05 -.01 LargoResourcs 257866 1.75 1.61 1.65 -.07 LundinMng 356435 8.41 8.20 8.29 +.02 LydianOrdo 176263 .41 .34 .37 -.03 MAGSilvero 56589 14.54 14.19 14.34 +.05 MEGEnergy 235386 7.15 6.78 7.07 +.15 MagnaInt l 97693 77.87 76.34 77.08 +.83 ManulifeFin 505071 24.24 23.35 23.45 -.78 MapleLeaf 143799 29.17 26.50 28.66 -1.74 MedReleafCorp 127816 23.75 21.26 21.78 -.50 MegaUranmo 78403 .17 .15 .16 +.01 Metro Inc 149819 41.40 40.60 40.81 -.60 NatBkCan 191397 61.84 61.27 61.42 +.11 NeovascInc 526859 .06 .05 .06 +.01 New Gold 149131 3.21 3.10 3.16 +.07 NexGenEnergy 204014 2.80 2.51 2.75 +.21 NorthlandPowe 86061 23.43 23.10 23.34 +.16 OceanaGoldCrp 146963 3.49 3.42 3.42 -.02 PaintedPonyE 85393 2.71 2.60 2.67 ... ParexReso 58338 22.62 21.92 22.38 +.42 PembinaPipe 120079 41.26 40.83 40.99 +.20 PengrowthEgy 184587 1.11 .99 1.10 -.01 PeytoExpl 100601 12.38 11.99 12.35 +.24 PotashRidgeJ 83930 .09 .08 .08 -.01 PrairieSkyRyl 85630 28.71 28.08 28.15 -.05 PrecisionDrl 231629 4.61 4.34 4.57 +.20 PrimeroMining 106466 .28 .27 .28 +.01 ProMISNeurosc 65009 .41 .39 .39 -.01 Prometico 60172 .78 .76 .78 +.01 PureIndREIT 277388 8.08 8.01 8.06 ... RagingRiver 109733 7.36 7.05 7.27 +.15 RioCanRlUn 63494 23.53 23.32 23.44 +.01 RogersCommB 64703 61.25 60.21 60.49 -.31 RogersSugar 180094 5.89 5.29 5.53 -.59 RoxgoldInc J 75793 1.21 1.16 1.18 +.03 RoyalBank 107947 98.10 97.51 97.71 +.04 STARDIAMONDC 148115 .22 .20 .20 +.01 SecureEngyo 73981 8.04 7.67 8.00 +.33 SevenGenClA 107765 19.40 18.78 19.33 +.43 ShawCommBNV 102924 26.60 25.96 26.00 -.46 SpartanEngyCo 132850 6.33 6.22 6.30 +.03 Sprott Inc 59773 3.37 3.31 3.33 -.01 SunLifeFin 86025 53.25 52.51 52.97 -.24 SuncorEngy 341976 49.57 48.60 48.90 +.06 SurgeEnergyo 106900 2.37 2.27 2.37 +.04 T D Bank 260531 72.95 72.36 72.81 +.51 TORCOil Gas 65158 7.46 7.28 7.39 +.12 TamarackVall 469978 3.71 3.59 3.63 +.06 TeckResLimit 142449 32.79 32.17 32.22 +.15 Telus Corp 55903 46.40 45.82 46.01 -.17 TheStarsGrou 115269 42.80 40.27 42.64 +2.13 TourmalineOil 61799 24.71 23.95 24.55 +.20 TransCdaCorp 172014 55.14 54.63 55.01 +.01 TrevaliMngo 118838 1.17 1.16 1.17 -.01 TricanWell 183880 3.49 3.31 3.47 +.13 TurquoiseHill 186718 3.87 3.80 3.85 +.06 UEXCorpo 116013 .29 .28 .29 +.02 ValeantPharma 76753 23.67 23.13 23.20 -.36 Wallbridgeo 118520 .07 .06 .06 -.01 WestFraser 57043 90.37 88.24 90.10 +1.83 WhitecapReso 150132 9.39 9.23 9.34 +.08 YamanaGld 320906 3.89 3.67 3.80 +.13 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.31 97.00 +0.02 2.73 2.00 Feb 22 p 97.12 97.13 +0.01 2.73 1.75 Feb 22 p 96.14 96.15 +0.01 2.73 1.88 Feb 22 p 96.28 96.29 +0.01 2.73 1.75 Mar 22 p 96.10 96.11 +0.01 2.74 1.88 Mar 22 p 96.25 96.26 +0.01 2.74 .13 Apr 22 f 97.28 97.29 +0.04 .67 1.75 Apr 22 3p 96.07 96.08 +0.01 2.75 1.88 Apr 22 p 96.22 96.23 +0.01 2.75 1.75 May 22 p 96.06 96.07 +0.01 2.75 1.88 May 22 p 96.20 96.21 +0.01 2.75 1.88 May 22 p 96.05 96.06 +0.02 2.75 1.75 Jun 22 p 96.02 96.03 +0.02 2.75 2.13 Jun 22 p 97.16 97.17 +0.01 2.76 .13 Jul 22 f 98.09 98.10 +0.04 .54 1.88 Jul 22 p 96.14 96.15 +0.02 2.76 2.00 Jul 22 p 96.30 96.31 +0.02 2.76 1.63 Aug 22 p 95.13 95.14 +0.03 2.77 7.25 Aug 22 k 118.08 118.09 +0.01 2.71 1.63 Aug 22 p 95.12 95.13 +0.03 2.77 1.88 Aug 22 p 96.12 96.13 +0.03 2.77 1.75 Sep 22 p 95.24 95.25 +0.02 2.78 1.88 Sep 22 p 96.09 96.10 +0.03 2.78 1.75 Oct 22 p 96.06 96.07 +0.02 2.78 2.00 Oct 22 p 96.23 96.24 +0.03 2.78 1.63 Nov 22 p 95.03 95.04 +0.02 2.78 7.63 Nov 22 k 120.24 120.25 +0.01 2.73 2.00 Nov 22 p 96.21 96.22 +0.02 2.78 2.13 Dec 22 p 97.03 97.04 +0.02 2.79 .13 Jan 23 f 97.19 97.20 +0.04 .64 1.75 Jan 23 p 95.12 95.13 +0.02 2.79 2.38 Jan 23 p 98.04 98.05 +0.02 2.79 2.00 Feb 23 p 96.14 96.15 +0.02 2.80 7.13 Feb 23 k 119.12 119.13 +0.01 2.77 1.50 Feb 23 p 94.05 94.06 +0.03 2.80 2.63 Feb 23 p 99.08 99.09 +0.03 2.79 1.50 Mar 23 p 94.01 94.02 +0.03 2.81 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 15.10 +1.1 -.7 +4.4/B IntrmDvrsMnA m MS 14.07 -.3 -1.2 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 +.1/E LgCpGrA m LG 49.24 +3.0 +3.1 +13.2/A LgCpGrAdv LG 53.53 +3.0 +3.2 +13.5/A LgCpGrC m LG 37.19 +2.9 +2.8 +12.4/B LgCpGrI LG 53.25 +3.0 +3.2 +13.6/A LgCpGrK b LG 50.10 +3.0 +3.0 +13.2/A LtdDurHiIncAdv HY 10.22 +.5 +.3 +3.5/C MuniBdInfStr1 b MS 10.14 +.1 -.1 +1.8/A MuniBdInfStr2 MS 10.14 +.1 -.2 +1.9/A MuniBdInfStrA m MS 10.17 +.1 -.3 +1.6/A MuniBdInfStrAdv MS 10.18 +.1 -.1 +1.9/A MuniIncCAA m MF 10.97 -.4 -1.3 +2.2/A MuniIncCAAdv MF 10.97 -.3 -1.2 +2.4/A MuniIncCAC m MF 10.97 -.4 -1.6 +1.5/C MuniIncIIArznA m SI 10.90 -.3 -1.2 +2.7/A MuniIncIIMAA m MT 11.01 -.4 -1.5 +1.9/B MuniIncIIMINA m SM 10.05 -.4 -1.4 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/A MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.4/A MuniIncIIPEA m MP 10.29 -.1 -1.2 +2.5/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.75 -.3 -1.5 +2.3/A MuniIncNYAdv MN 9.75 -.3 -1.5 +2.5/A MuniIncNYC m MN 9.74 -.4 -1.8 +1.5/B MuniIncNtnA m MI 10.07 -.3 -1.5 +2.5/A MuniIncNtnAdv MI 10.07 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.06 -.3 -1.7 +1.8/C ReltvValA m LV 5.74 +1.8 -1.5 +9.0/A ReltvValAdv LV 5.79 +1.8 -1.5 +9.3/A ReltvValC m LV 5.72 +1.6 -1.9 +8.1/A SelUSEqAdv LB 16.62 +1.3 -.8 +10.0/A SelUSLSA m LO 12.52 +1.0 -.7 +4.8/B SelUSLSAdv LO 12.71 +1.1 -.6 +5.1/B SelUSLSC m LO 11.99 +1.0 -1.0 +4.0/C ShortDurPlus CS 11.55 -.1 -.2 +.4/D SmCpGrA m SG 54.57 +3.5 +5.8 +12.6/A SmCpGrI SG 59.09 +3.5 +5.9 +13.0/A SstnlGlbThtcA m WS 116.17 +.8 -1.0 +9.8/A SstnlGlbThtcAdv WS 122.98 +.8 -1.0 +10.1/A SustIntlThtcA m FG 19.15 -.1 -1.8 +3.7/E TxMgAlMktIncA m CA 12.38 +.8 -2.8 +2.4/E TxMgWtAprStrAdv WS 16.12 +1.6 -.4 +6.7/C AAMInsgtSelIncI d TW 9.84 -.9 -2.8 +2.7/BABAllMktRlRet1 b IH 8.91 +4.3 +.7 +.6/E AllMktTRA m MA 14.63 +1.0 -1.3 +3.1/E AllMktTRAdv MA 14.72 +1.0 -1.3 +3.3/E AllMktTRC m MA 14.52 +.8 -1.7 +2.3/E BdInStrat1 b IP 10.61 -.3 -.6 +1.8/A BdInStrat2 IP 10.61 -.2 -.5 +1.9/A CncntrGrAdv LG 35.06 +3.5 +2.9 +9.6/D CnsrvWlthStratA m CA 12.07 +.2 -.6 +2.6 CorOppsA m LG 20.21 +2.5 -.2 +10.5/C DiscvGrA m MG 11.53 +3.2 +6.2 +11.3/A DiscvGrAdv MG 12.31 +3.3 +6.3 +11.6/A DiscvValA m SV 22.75 +5.1 -.1 +8.8/B DiscvValAdv SV 23.29 +5.1 ... +9.1/B DiscvValC m SV 20.03 +5.0 -.4 +8.0/C DiscvValI SV 22.59 +5.1 -.1 +9.1/B DiscvValR b SV 22.08 +5.0 -.3 +8.4/B DiscvValZ SV 22.57 +5.1 ... +9.2/B DiversMunicipal MS 14.06 -.2 -1.1 +1.1/A EmMkts EM 32.54 -1.5 ... +4.6/D EqIncA m LV 27.94 +.3 -3.2 +5.9/D EqIncAdv LV 28.21 +.3 -3.1 +6.1/D EqIncC m LV 27.55 +.3 -3.5 +5.1/E GlbBdA m IB 8.27 -.6 -.8 +2.3/B GlbBdAdv IB 8.26 -.6 -.7 +2.6/B GlbBdC m IB 8.30 -.6 -1.1 +1.6/D GlbBdI IB 8.26 -.6 -.7 +2.6/B GlbBdR b IB 8.26 -.6 -1.0 +1.9/C GlbRkAllcA m TV 16.26 +1.8 -1.0 +2.8/D GlbRlEstInvmA m GR 14.19 +3.4 -2.2 +3.1/C GlbRlEstInvmIII GR 10.80 +3.3 -1.9 +3.8/B GrA m LG 76.58 +2.6 +4.4 +13.4/A HiIncA m HY 8.53 -.3 -1.2 +4.7/A HiIncAdv HY 8.54 -.3 -1.1 +5.0/A HiIncC m HY 8.63 -.3 -1.5 +3.9/B HiIncI HY 8.54 -.3 -1.2 +5.0/A HiIncK b HY 8.53 -.3 -1.2 +4.7/A HiIncR b HY 8.53 -.2 -1.3 +4.4/B HiIncZ HY 8.54 -.3 -1.1 +5.1/A IntermBdA m CI 10.83 -.7 -1.7 +1.6/B IntermBdAdv CI 10.84 -.7 -1.6 +1.8/A IntermCAMuniA m SS 13.99 -.2 -.9 +1.0/A IntermNYMuniA m SS 13.70 -.3 -1.1 +1.1/A Intl FB 18.42 +.8 -.1 +5.5/A IntlValA m FV 14.75 +1.0 -.7 +4.1/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, May 3, 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

TxMgdIntl FB 18.42 +.9 -.1 +5.5/A ValA m LV 15.36 +1.7 -4.8 +3.1/E ValAdv LV 15.38 +1.8 -4.8 +3.3/E WlthApprStrA m WS 16.26 +1.6 -.5 +6.0/C WlthApprStrAdv WS 16.22 +1.6 -.4 +6.3/CAC AlternativesEqMktNetrlInv NE 11.30 ... +.7 .../D MktNetrlValInv NE 10.12 -1.4 -3.3 +1.2/CAIGActvAllcA f MA 17.38 +.8 -1.5 +4.8/C FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 16.96 -.5 -8.3 +5.5/D FocedDivStrC m LV 16.95 -.5 -8.3 +5.6/D IntlDivStrA m FV 9.33 -.5 -2.4 -1.2/E MltAstAllcA f MA 18.07 +1.0 -1.6 +4.9/C SrFltngRtA m BL 8.13 +.6 +1.6 +3.6/B SrFltngRtC m BL 8.12 +.5 +1.4 +3.3/C StrBdA m MU 3.34 -.6 -2.6 +1.9/D StrValA m LV 30.02 -.2 -4.8 +5.2/D USGvtSecA m GI 8.88 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.27 +1.3 ... +8.7/C RdRcksLtdPrEInv m SW 7.14 +1.1 -.1 +8.4/CAMGCHEqPtnrsBalN b MA 17.00 +1.3 ... +6.1/A FQGlbRkBalZ TV 15.52 +1.8 -3.1 +4.4/B FQTxMgdUSEqI LB 30.70 +3.6 +1.6 +7.7/D GWKCorBdI CI 9.79 -1.0 -2.8 +.8/D GWKMnBdI MI 11.36 -.3 -2.0 +1.8/C GWKMnEnhYiI HM 9.74 ... -1.7 +4.0/C GWKSmCpCorI SG 28.45 +2.9 +.1 +11.1/B MgrsAmIntrGvS GI 10.34 -.6 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.30 -1.9 -4.2 +3.2/E MgrsBrBlueS LG 48.28 +.4 +.9 +9.9/D MgrsBrwineS MG 46.81 +.7 +.4 +7.9/C MgrsCaEmergCoI SG 59.78 +4.0 +2.4 +16.3/A MgrsCaMidCpN b MG 30.03 +.6 -.7 +8.1/C MgrsCeRlEsttS SR 9.78 +3.4 -5.7 +3.7/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.7 MgrsEmergOppsS SG 47.51 +1.6 +3.5 +10.6 MgrsFrpntMdCpI MV 41.14 +.8 -6.1 +3.9/E MgrsFrpntMdCpN b MV 40.08 +.8 -6.1 +3.6/E MgrsLmsSylsBdS CI 26.26 -.8 -1.7 +2.5/A MgrsMntCldGrI LG 19.90 +2.3 +1.0 +8.2/E MgrsMntCldGrN b LG 19.81 +2.2 +.9 +7.9/E MgrsSkylnSpcEqS d SB 43.25 +1.9 -1.7 +6.1/D MgrsSpecialEqS SG 126.75 +5.5 +6.1 +10.7/B RRDivAllCpVlI LV 12.05 +2.3 -3.5 +5.9/D RRDivAllCpVlN b LV 12.06 +2.3 -3.6 +5.6/D RRSmCpValI SB 13.38 +3.6 +1.3 +11.3/A SthrnSnSmCpN m SB 24.02 ... -7.8 +1.1/E SystMidCpValI MV 15.34 +3.9 -2.0 +7.5/B TmsSqMidCpGrI MG 19.25 +1.5 +2.0 +8.1/C TmsSqMidCpGrS MG 18.75 +1.5 +1.9 +7.9/C TmsSqSmCpGrI SG 18.19 +1.3 +5.0 +9.6 TmsSqSmCpGrS SG 17.73 +1.3 +4.9 +9.4 TrilogyEMktsEqZ d EM 10.05 -1.6 -2.2 +7.4/A YackFocI d LB 20.57 ... -2.5 +8.1/C YackFocN d LB 20.60 ... -2.5 +7.9/D YacktmanI d LV 22.34 +.3 -2.2 +7.3/BAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.8 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.6 IntlEqI FB 11.03 +.6 +.6 +6.6 IntlMomStyleI FG 16.08 +1.0 +2.3 +4.9 LgCpMomStyleI LG 22.16 +1.0 +3.4 +10.3 LgCpMomStyleN b LG 22.16 +1.0 +3.3 +10.0 MgdFtsStratI FF 8.83 -1.1 -4.2 -5.6 MgdFtsStratN b FF 8.70 -1.1 -4.3 -5.8 MltStratAltI AM 8.66 -.3 -3.9 +2.2 MltStratAltN b AM 8.61 -.5 -4.0 +2.0 RkBalCmdtsStrI BB 7.01 +2.5 +1.2 +2.8 RkParityI TV 9.68 ... -1.2 +3.2 RkParityIIMVI TV 9.12 +.7 -1.4 +1.7 SmCpMomStyleI SG 24.12 +1.0 +2.4 +8.8ATDiscpEqInstl LB 19.34 +3.1 +.9 +9.5/BAberdeenGlbHiIncA b HY 9.01 +.5 -.3 +1.9/E GlbHiIncI HY 8.43 +.4 -.3 +2.1/E IntlSmCpA m FR 31.84 +.9 +1.1 +9.1/C SelIntlEqA b FB 26.73 ... -2.6 +2.9/E TotalRetBdA b CI 12.76 -1.2 -2.4 +1.2/C TotalRetBdI CI 12.57 -1.1 -2.3 +1.5/BAbsolute StrategiesInstl AM 8.41 -.6 +1.7 -1.6/DAcadianEmMktsInv d EM 22.22 -.8 -.8 +5.7/CAccessCptCmntyInvmIns GI 8.69 -.9 -2.2 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.63 +1.1 +.2 +6.3/CAdvisory ResearchMLPEngyIncA m LP 8.21 +5.3 -5.2 -9.5/B MLPEngyIncC m LP 8.23 +5.2 -5.3 -10.2/C MLPEngyIncI d LP 8.07 +5.4 -5.1 -9.3/B MLPEngyInfrasI d LP 7.86 +5.2 -5.2 -10.4/DAegisVal SV 20.09 +1.5 +2.2 +14.8/AAkreFocInstl d LG 34.43 +1.7 +4.2 +13.8/A FocRetail m LG 33.74 +1.6 +4.1 +13.5/AAl FrankInv m LV 24.26 +2.1 -2.1 +6.9/CAlgerCptlApprecA m LG 25.73 +4.2 +4.3 +11.3/B CptlApprecC m LG 20.39 +4.1 +4.1 +10.5/C CptlApprecI2 LG 86.45 +4.3 +4.6 +11.5/B CptlApprecInsI LG 33.88 +4.1 +4.5 +11.5/B GrIncA m LB 39.08 +1.0 -3.4 +8.1/C IntlGrA m FG 16.87 +.9 -1.1 +2.6/E LgCpGrI2 LG 65.58 +4.9 +6.5 +9.3/D MidCpGrA m MG 13.84 +2.1 +1.2 +7.0/D MidCpGrI2 MG 25.28 +2.1 +1.1 +7.1/D MidCpGrInstlI MG 29.63 +2.0 +1.0 +7.2/D SmCpGrA m SG 8.96 +5.0 +6.3 +10.3/C SmCpGrI2 SG 25.64 +5.0 +6.2 +10.7/B SmCpGrInstlI SG 21.38 +4.8 +5.5 +10.6/B SpectraA m LG 21.52 +4.3 +4.6 +11.5/BAllianzGIFocedGrA m LG 54.26 +2.8 +2.7 +12.1/B FocedGrC m LG 37.67 +2.8 +2.4 +11.3/B GlbSmCpA m SW 50.82 +2.5 +1.5 +7.5/D HlthSciA m SH 31.70 +1.7 -.2 +2.5/C NFJDivValA m LV 14.75 +1.6 -2.1 +6.0/D NFJDivValC m LV 14.90 +1.6 -2.3 +5.2/D NFJDivValInstl LV 14.86 +1.6 -2.0 +6.3/C NFJIntlValA m FV 19.57 +1.8 -.8 -2.6/E NFJLgCapValA m LV 26.13 +2.0 -2.4 +8.0/B NFJMidCapValA m MV 29.98 +.5 -4.3 +10.0/A NFJMidCapValC m MV 24.59 +.4 -4.5 +9.1/A NFJMidCapValIns MV 32.05 +.5 -4.2 +10.4/A NFJSmCpValA m SV 20.92 +1.3 -3.5 +5.3/D NFJSmCpValAdmin b SV 20.85 +1.2 -3.5 +5.5/D NFJSmCpValC m SV 18.61 +1.1 -3.7 +4.5/E NFJSmCpValInstl SV 23.43 +1.3 -3.4 +5.7/D TechA m ST 67.58 +3.9 +10.4 +19.5/B TechC m ST 52.28 +3.8 +10.1 +18.6/C TechInstl ST 75.85 +3.9 +10.5 +19.9/BAlpineIntlRlEsttEqIns x GR 23.95 +1.5 -.5 +4.0/B RltyIncandGrIns d SR 21.19 +3.0 -6.3 +4.1/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.11 +3.2 ... +7.0/CAmanaMutGrInv b LG 34.60 ... -1.0 +10.1/C MutIncInv b LB 47.76 -1.0 -6.7 +5.9/EAmerican BeaconBrdGwyLgCpVlIns LV 27.97 +1.4 -2.1 +8.3/A BrdgwyLgCpGrIns LG 30.80 +.7 +3.1 +10.9/C IntlEqInstl FV 20.74 +2.4 -.7 +3.4/C IntlEqInv FV 20.56 +2.3 -.8 +3.0/D LgCpValAdv b LV 26.03 +2.4 -2.7 +5.8/D LgCpValInstl LV 28.43 +2.5 -2.5 +6.3/C LgCpValInv LV 26.39 +2.4 -2.6 +5.9/D MidCpValInv MV 16.72 +1.5 -4.9 +6.6/C SmCpValAdv b SV 25.89 +3.9 -.7 +8.0/C SmCpValInstl SV 27.25 +3.8 -.6 +8.5/B SmCpValInv SV 26.23 +3.8 -.7 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.79 +2.2 ... +7.4/B AdpteEqInv LB 11.66 +2.3 -.9 +8.5/C AllCpGrInv LG 33.71 +3.3 +2.1 +9.9/D BalI MA 18.70 +1.4 -.4 +5.4/B BalInv MA 18.69 +1.4 -.4 +5.2/C CAHYMuniA m MC 10.45 -.2 -1.1 +3.6/A CAHYMuniI MC 10.45 -.2 -.8 +4.1/A CAHYMuniInv MC 10.45 -.2 -1.0 +3.9/A CAInTFBdBdI MF 11.64 -.2 -1.3 +2.0/B CAInTFBdBdInv MF 11.63 -.3 -1.4 +1.7/C CorEqPlusInv LB 15.25 +1.9 -.7 +7.1/D CorPlusInv CI 10.47 -.8 -2.2 +1.5/B CptlValInv LV 8.46 +2.2 -3.4 +5.6/D DiscpGrInv LG 23.09 +2.8 +1.2 +9.8/D DiversBdA m CI 10.42 -.9 -2.7 +.6/E DiversBdI CI 10.42 -.9 -2.4 +1.0/C DiversBdInv CI 10.42 -.9 -2.5 +.9/D EmMktsA m EM 11.67 -1.9 -1.3 +7.9/A EmMktsI EM 12.40 -1.9 -1.2 +8.4/A EmMktsInv EM 12.09 -1.9 -1.3 +8.2/A EqGrA m LB 32.60 +2.8 +.9 +8.0/C EqGrI LB 32.68 +2.9 +1.0 +8.5/C EqGrInv LB 32.65 +2.9 +.9 +8.3/C EqIncA m LV 8.57 +1.4 -3.5 +8.9/A EqIncC m LV 8.56 +1.3 -3.8 +8.1/A EqIncI LV 8.58 +1.4 -3.4 +9.4/A EqIncInv LV 8.57 +1.4 -3.5 +9.2/A EqIncR b LV 8.53 +1.3 -3.7 +8.6/A EqIncR6 LV 8.59 +1.4 -3.4 +9.5/A GlbGoldInv SP 8.61 +1.2 -1.6 +5.9/A GlbGrInv WS 12.55 +2.8 +3.0 +8.0/B GlbRlEsttInv GR 11.73 +2.7 -1.3 +2.7/C GovtBdA m GI 10.64 -.8 -2.0 .../C GovtBdInv GI 10.64 -.8 -2.0 +.3/B GovtBdR5 GI 10.64 -.8 -1.9 +.5/B GrA m LG 32.62 +2.4 +2.4 +11.6/B GrI LG 34.25 +2.4 +2.6 +12.1/B GrInv LG 33.66 +2.4 +2.6 +11.9/B GrR b LG 31.89 +2.4 +2.4 +11.3/B GrR6 LG 34.23 +2.5 +2.7 +12.3/B HYInv HY 5.59 +1.0 -.5 +3.3/D HYMuniI HM 9.58 +.1 ... +4.6/B HYMuniInv HM 9.58 +.1 -.1 +4.4/B HeritageA m MG 20.92 +.6 +.5 +6.1/E HeritageC m MG 16.85 +.7 +.4 +5.3/E HeritageI MG 24.04 +.7 +.7 +6.6/D HeritageInv MG 22.63 +.7 +.7 +6.4/D IncandGrA m LV 38.74 +2.0 -1.0 +7.9/B IncandGrI LV 38.87 +2.1 -.8 +8.4/A IncandGrInv LV 38.81 +2.1 -.9 +8.2/A InAdjBdA m IP 11.46 -.4 -1.4 +.6/C InAdjBdInv IP 11.50 -.3 -1.3 +.9/B InAdjBdR5 IP 11.49 -.3 -1.2 +1.1/B IntTrmTxFrBdI MI 11.11 -.3 -1.2 +2.0/B IntTrmTxFrBdInv MI 11.11 -.2 -1.2 +1.8/C IntlBdInv IB 13.17 -3.3 -.1 +2.0/C IntlDiscvInv FR 17.30 +1.9 +1.7 +8.7/D IntlGrA m FG 13.67 +1.4 +2.6 +5.4/C IntlGrI FG 13.47 +1.4 +2.8 +5.9/C IntlGrInv FG 13.56 +1.4 +2.7 +5.7/C IntlOppsInv FR 11.54 +1.7 +3.5 +12.8/A InvGinnieMaeInv GI 10.16 -.6 -1.8 +.1/C InvGinnieMaeR5 GI 10.16 -.6 -1.7 +.3/B InvOC2020A m TE 12.43 +.6 -.6 +3.8/D InvOC2020I TE 12.45 +.7 -.5 +4.3/C InvOC2020Inv TE 12.45 +.7 -.6 +4.1/D InvOC2020R b TE 12.42 +.6 -.8 +3.5/D InvOC2025A m TG 14.76 +.8 -.7 +4.2/D InvOC2025I TG 14.78 +.8 -.5 +4.7/D InvOC2025Inv TG 14.77 +.8 -.5 +4.4/D InvOC2025R b TG 14.75 +.8 -.7 +3.9/E InvOC2030A m TH 12.90 +.9 -.5 +4.5/E InvOC2030I TH 12.92 +.9 -.5 +5.0/D InvOC2030Inv TH 12.92 +.9 -.5 +4.8/D InvOC2030R b TH 12.90 +.9 -.6 +4.3/E InvOC2035A m TI 16.15 +1.2 -.4 +4.9/E InvOC2035I TI 16.18 +1.2 -.2 +5.4/E InvOC2035Inv TI 16.16 +1.2 -.3 +5.2/E InvOC2035R b TI 16.14 +1.1 -.5 +4.7/E InvOC2040A m TJ 13.64 +1.3 -.3 +5.4/E InvOC2040I TJ 13.66 +1.3 -.1 +5.8/D InvOC2040Inv TJ 13.66 +1.4 -.1 +5.6/E InvOC2040R b TJ 13.63 +1.3 -.4 +5.1/E InvOC2045A m TK 17.14 +1.5 -.2 +5.8/E InvOC2045I TK 17.18 +1.5 -.1 +6.3/D InvOC2045Inv TK 17.16 +1.5 -.1 +6.1/E InvOC2045R b TK 17.14 +1.5 -.3 +5.5/E InvOC2050A m TN 13.99 +1.6 -.1 +6.1/E InvOC2050I TN 14.02 +1.6 -.1 +6.6/D InvOC2050Inv TN 14.00 +1.6 -.1 +6.4/D InvOC2050R b TN 13.99 +1.6 -.2 +5.9/E InvOC2055A m TL 14.99 +1.6 -.1 +6.3/E InvOC2055Inv TL 15.01 +1.6 -.1 +6.5/D InvOC:AgrInv AL 16.93 +1.4 +.1 +6.3/B InvOC:CnsrvInv CA 13.67 +.6 -.5 +4.1/B InvOCInRetA m RI 13.20 +.7 -.7 +3.7/A InvOCInRetI RI 13.20 +.7 -.5 +4.1/A InvOCInRetInv RI 13.20 +.8 -.5 +3.9/A InvOCInRetR b RI 13.18 +.7 -.7 +3.4/B InvOCModInv MA 15.75 +1.1 -.2 +5.3/B InvOCVryAgrInv XM 18.38 +2.0 +.5 +7.5/A InvOCVryCsrvInv XY 11.91 +.1 -1.0 +2.9/B LgCoValInv LV 9.90 +2.8 -2.7 +5.5/D MidCpValA m MV 17.04 +2.3 -2.5 +8.8/A MidCpValC m MV 16.85 +2.2 -2.7 +7.9/B MidCpValI MV 17.09 +2.3 -2.3 +9.3/A MidCpValInv MV 17.07 +2.3 -2.4 +9.0/A MidCpValR b MV 16.99 +2.3 -2.5 +8.5/A MidCpValR6 MV 17.09 +2.3 -2.2 +9.4/A NTCoreEqPlusG LB 16.56 +2.0 -.2 +7.6/D NTDiversBdG CI 10.40 -.9 -2.3 +1.1/C NTEmMktsG EM 13.21 -1.9 -.9 +8.9/A NTEqGrG LB 13.73 +2.9 +1.1 +8.5/C NTGrG LG 17.80 +2.5 +2.9 +12.2/B NTHeritageG MG 14.11 +.8 +1.0 +6.8/D NTIntlGrG FG 12.61 +1.7 +3.6 +6.3/B NTLgCoValG LV 11.23 +2.8 -2.4 +5.5/D NTMidCpValG MV 13.24 +2.4 -2.0 +9.5/A NTSmCoG SB 9.69 +3.2 +.6 +6.7/D RlEsttA m SR 26.41 +2.8 -5.7 +2.3/D RlEsttI SR 26.52 +2.9 -5.5 +2.8/C RlEsttInv SR 26.44 +2.8 -5.6 +2.5/C SelI LG 72.36 +2.7 +1.6 +12.0/B SelInv LG 71.19 +2.6 +1.6 +11.8/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.8/C ShtDrInfPrBdR5 IP 10.23 ... +.2 +1.0/B SmCoInv SB 15.44 +3.1 +.3 +6.2/D SmCpGrA m SG 17.36 +3.2 +4.3 +9.7/C SmCpGrI SG 18.32 +3.2 +4.4 +10.2/C SmCpGrInv SG 17.93 +3.2 +4.4 +10.0/C SmCpValA m SV 8.59 +2.6 -.6 +9.4/B SmCpValI SV 8.77 +2.7 -.5 +9.9/A SmCpValInv SV 8.69 +2.7 -.5 +9.6/A StrAlAgrsA m AL 8.37 +1.3 -.1 +5.9/C StrAlAgrsC m AL 8.18 +1.2 -.2 +5.1/D StrAlAgrsI AL 8.26 +1.3 +.1 +6.4/B StrAlAgrsInv AL 8.31 +1.3 ... +6.2/C StrAlCnsrvA m CA 5.73 +.5 -.7 +3.6/C StrAlCnsrvInv CA 5.73 +.4 -.8 +3.8/C StrAlModA m MA 6.83 +1.0 -.3 +4.9/C StrAlModC m MA 6.74 +.9 -.7 +4.1/D StrAlModI MA 6.86 +1.0 -.1 +5.4/B StrAlModInv MA 6.85 +1.0 -.3 +5.1/C SustEqA m LB 27.43 +1.4 -1.0 +9.1/B SustEqInv LB 27.49 +1.4 -.9 +9.4/B UltraA m LG 43.48 +3.8 +4.4 +12.8/A UltraI LG 46.91 +3.9 +4.6 +13.3/A UltraInv LG 45.40 +3.9 +4.6 +13.1/A UtlsInv SU 16.54 +1.7 -3.0 +5.3/C ValA m LV 8.69 +2.8 -2.4 +6.0/D ValI LV 8.72 +3.0 -2.2 +6.5/C ValInv LV 8.70 +2.8 -2.3 +6.3/C ValR b LV 8.69 +2.8 -2.5 +5.8/D ZeroCoup2020Inv GI 102.77 -.4 -.9 +.5/A ZeroCoup2025Inv GL 96.22 -1.4 -3.1 +.8/CAmerican Funds2010TgtDtRtrA m TA 10.75 +.4 -1.5 +3.9/B 2015TgtDtRtrA m TD 11.43 +.4 -1.4 +4.2/C 2020TgtDtRtrA m TE 12.44 +.6 -1.0 +4.8/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.7/A 2030TgtDtRtrA m TH 14.39 +1.3 -.2 +6.7/A 2035TgtDtRtrA m TI 14.89 +1.8 +.3 +7.7/A 2040TgtDtRtrA m TJ 15.27 +1.8 +.5 +8.0/A 2045TgtDtRtrA m TK 15.52 +1.9 +.6 +8.2/A 2050TgtDtRtrA m TN 15.20 +1.9 +.7 +8.4/A AMCpA m LG 32.76 +3.1 +4.0 +10.0/D AmrcnBalA m MA 26.71 +1.2 -1.3 +7.2/A AmrcnHiIncA m HY 10.18 +.6 +.1 +3.5/C AmrcnMutA m LV 39.60 +1.6 -2.5 +7.6/B BdfAmrcA m CI 12.50 -.9 -2.3 +.9/D CptWldGrIncA m WS 51.57 +2.6 +1.3 +7.6/B CptlIncBldrA m IH 60.39 +1.0 -3.1 +3.5/C CptlWldBdA m IB 19.78 -2.6 -.5 +1.6/D EuroPacGrA m FG 56.72 +1.2 +.9 +6.4/B FdmtlInvsA m LB 61.63 +2.1 -.7 +10.8/A GlbBalA m IH 32.35 +.9 ... +4.4/B GrfAmrcA m LG 51.68 +3.7 +4.3 +12.3/B HiIncMuniBdA m HM 15.67 ... -.6 +4.2/B IncAmrcA m AL 22.63 +.7 -2.5 +5.4/D IntlGrIncA m FB 34.97 +.6 +.4 +3.8/D IntrmBdfAmrA m CS 13.10 -.5 -1.1 +.2/E InvCAmrcA m LB 39.87 +2.5 -.9 +8.9/B LtdTrmTEBdA m MS 15.44 -.3 -.7 +1.0/B MortgA m GI 9.79 -.8 -1.9 +.7/A NewWldA m EM 66.98 +.1 +.1 +7.1/B NwPrspctvA m WS 44.27 +2.5 +2.6 +9.5/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.80 +2.1 +1.8 +9.1/C TheNewEcoA m LG 47.38 +3.1 +6.2 +12.7/A TxExBdA m MI 12.75 -.2 -1.3 +2.4/A TxExmptFdofCAA m MC 17.35 -.3 -1.3 +2.4/C TxExofNewYorkA m MY 10.57 -.3 -1.5 +2.0/C USGovtSecA m GI 13.30 -.9 -2.1 +.1/C WAMtInvsA m LV 44.88 +2.1 -1.3 +9.7/AAmerican IndependancKansasTxExBdIns SI 10.65 -.3 -1.0 +1.5/B USInProtInstl IP 10.52 -.4 -1.1 +.9/BAncoraThlnSmlMdI d SB 15.84 +2.9 +1.9 +8.1/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.1 +3.3/B MltStratIncIns MU 11.21 +.3 +1.2 +3.5/BAquilaCHTFKTA m SI 10.43 -.3 -1.3 +1.5/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.51 -.4 -1.4 +2.0/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.4 +1.6/B TxFrofColoradoA m SI 10.26 -.3 -1.4 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.87 -1.4 -1.6 +1.4/C R b NE 12.49 -1.4 -1.7 +1.1/CArielApprecInv b MV 47.34 +1.6 -1.1 +4.5/E Inv b MV 69.36 +.5 -.9 +6.3/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.51 -2.7 -1.7 +8.5/A GlbOppsInstl WS 26.93 +2.1 +3.7 +12.2/A GlbOppsInv WS 26.64 +2.1 +3.6 +11.9/A GlbValueInv WS 17.85 +1.6 -1.8 +7.4/B IntlInstl FG 33.99 +2.3 +1.5 +3.1/E IntlInv FG 33.79 +2.3 +1.4 +2.8/E IntlSmCpInv FR 23.60 +1.5 +2.2 +4.3/E IntlValueInstl FB 37.71 +1.5 -2.6 +6.0/A IntlValueInv FB 37.56 +1.5 -2.7 +5.8/A MidCpInstl MG 43.11 +2.2 +3.9 +7.1/D MidCpInv MG 39.56 +2.2 +3.8 +6.8/D MidCpValueInv MV 22.40 +3.1 -1.5 +5.7/C SmCpInvs SG 33.58 +4.4 +9.9 +12.0/A ValInstl LV 14.02 +3.5 -3.4 +7.6/B ValInv LV 14.05 +3.5 -3.5 +7.4/BAshmoreEmMktsLcCyBdIns XP 7.73 -4.4 +.9 +3.9 EmMktsTtlRetIns EB 8.00 -3.0 -1.9 +5.8AuxierFocInv d LV 21.68 +1.6 -2.9 +6.0/DAve MariaMariaWldEq WS 14.80 +2.6 -1.9 +4.6/D Value MB 21.34 +1.9 +2.2 +4.4/DBBHCorelN d LB 19.88 +.9 -4.7 +5.9/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.12 +2.5 -.9 +9.7/A LgCpGrI LG 18.45 +3.4 +2.0 +13.0/A LgCpGrY LG 18.28 +3.3 +1.9 +12.7/A LgCpValI LV 15.58 +1.7 -3.5 +7.1/C LowVolEqI LV 14.44 +1.3 -1.8 +6.6/C MidCpGrI MG 16.48 +1.2 +2.3 +5.9/E MidCpValI MV 11.90 +.5 -4.3 +5.3/D SmCpGrI SG 19.25 +4.4 +3.3 +4.7/EBNY MellonAsstAllcM MA 12.53 +1.4 -.3 +5.5/B BdM CI 12.28 -.9 -2.4 +1.2/C EmMktsM EM 11.87 -1.2 -.9 +6.2/B IncStkM LV 9.08 +2.3 -2.4 +8.3/A IntermBdM CS 12.23 -.4 -1.1 +.8/C IntlApprecM FB 14.39 +2.3 -.3 +3.8/D IntlM FB 13.88 +2.2 +.3 +5.1/B LgCpStkM LB 6.02 +2.4 -.2 +8.5/C MAIntrmMnBdM MT 12.35 -.3 -1.3 +1.5/C MdCpMltStratM MG 17.54 +2.0 +1.3 +7.9/C NYIntrmTEBdM MN 10.85 -.2 -1.4 +1.7/B NtnIntrmMnBdM MI 13.22 -.2 -1.3 +1.8/C NtnSTMnBdM MS 12.65 -.1 -.1 +.5/D PEIntrmMnBdM MP 11.87 -.1 -1.1 +1.6/E STUSGovtSecM GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.77 +5.7 +3.5 +10.9/BBairdAggrgateBdInstl CI 10.52 -1.0 -2.4 +1.5/B CorPlusBdInstl CI 10.87 -.8 -2.2 +1.9/A IntermBdInstl CI 10.75 -.7 -1.6 +1.2/C QlInTrmMnBdIns MI 11.29 -.4 -1.2 +1.1/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.2/BBaronAsstInstl MG 73.38 +1.7 +4.1 +11.1/A AsstRetail b MG 70.90 +1.7 +4.0 +10.7/A DiscvInstl SG 18.52 +5.2 +1.2 +11.2/B DiscvRetail b SG 18.34 +5.1 +1.1 +10.9/B EmMktsInstl EM 15.22 -.5 -1.0 +7.6/A EmMktsRetail b EM 15.16 -.6 -1.1 +7.3/A FifthAvenuGrIns LG 28.46 +5.4 +9.8 +14.8/A FifthAvenuGrRtl b LG 27.95 +5.4 +9.7 +14.5/A FocedGrInstl MG 16.16 +4.1 +3.2 +7.2/D GrInstl MG 71.47 +2.3 +2.8 +9.0/B GrRetail b MG 69.48 +2.3 +2.7 +8.8/B IntlGrInstl FG 24.59 +1.0 +1.7 +9.9/A IntlGrRetail b FG 24.27 +1.0 +1.5 +9.6/A OppInstl MG 19.74 +5.5 +12.2 +13.7/A OppRetail b MG 19.05 +5.5 +12.1 +13.4/A PtnrsInstl MG 52.27 +4.4 +5.1 +10.7/A PtnrsRetail b MG 51.19 +4.4 +5.0 +10.4/B RlEsttInstl SR 28.17 +1.3 -6.1 +4.0/B RlEsttRetail b SR 27.75 +1.3 -6.2 +3.7/B SmCpInstl SG 30.08 +2.0 +2.5 +9.5/C SmCpRetail b SG 29.02 +2.0 +2.4 +9.2/DBarrett AssociatesBarrettOpp LV 29.43 +2.8 -1.8 +10.5/ABeckerValEqRetail d LV 19.11 +2.2 -1.9 +6.2/DBerkshireFoc d ST 24.34 +4.6 +13.4 +19.9/BBernsteinCaliforniaMuni SS 13.99 -.2 -.8 +1.2/A IntermDur CI 12.84 -.9 -2.0 +1.7/B IntermDurInstl CI 14.64 -.8 -1.9 +1.8/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynInc d XY 13.39 +.8 +.4 +2.9/BBishop StreetHawaiiMuniBdIns SI 10.34 -.3 -1.5 +1.4/CBlackRock4060TrgtAlInvC m CA 11.54 -.5 -1.6 +2.6 AdUSTtlMInvA m LB 25.14 +1.8 -.9 +6.8/D AdUSTtlMInvIns LB 26.24 +1.9 -.8 +7.1/D AdUSTtlMInvInvC m LB 16.36 +1.8 -1.2 +5.9/E AdvtgGlbInstl WS 21.74 -.2 ... +6.3 AdvtgGlbInvA m WS 20.68 -.2 -.1 +6.0 AdvtgGlbInvC m WS 16.99 -.3 -.4 +5.2 AdvtgIntlIns FB 17.34 +2.3 +.2 +6.4/A AdvtgIntlInvA m FB 17.16 +2.3 +.1 +6.1/A AdvtgLCCorIns LB 16.44 +1.5 +.4 +10.2/A AdvtgLCCorInvA m LB 15.86 +1.5 +.3 +9.9/A AdvtgLCCorInvC m LB 13.65 +1.5 +.1 +9.0/B AdvtgLCValIns LV 28.67 +1.4 -2.0 +8.5/A AdvtgLCValInvA m LV 28.11 +1.3 -2.1 +8.2/A AdvtgLCValInvC m LV 26.15 +1.3 -2.4 +7.4/B AdvtgLgCpGrIns LG 15.65 +2.1 +3.0 +11.6/B AdvtgLgCpGrInvA m LG 14.99 +2.0 +2.9 +11.2/C AdvtgSmCpGrIns SG 20.51 +4.5 +4.7 +8.0/D AdvtgSmCpGrInvA m SG 15.84 +4.5 +4.6 +7.7/D AsaDrgnIns DP 17.16 -.7 +.1 +3.9 AsaDrgnInvA m DP 16.93 -.7 -.1 +3.7 BalCptlInstl MA 22.82 +.2 +.5 +7.4 BalCptlInvA m MA 22.73 +.2 +.5 +7.1 BalCptlInvC m MA 19.83 +.1 +.3 +6.3 BasValInstl LV 25.84 +2.8 -1.6 +4.4/E BasValInvA m LV 25.53 +2.7 -1.7 +4.1/E BasValInvC m LV 22.57 +2.6 -2.0 +3.3/E CAMuniOppsInstl MF 12.65 +.1 ... +3.9 CAMuniOppsInvA m MF 12.64 +.1 -.1 +3.6 CAMuniOppsInvA1 b MF 12.65 +.1 ... +3.7 CorBdInstl CI 9.29 -.8 -2.3 +.9/D CorBdInvA m CI 9.31 -.9 -2.3 +.6/D CorBdInvC m CI 9.27 -.9 -2.6 -.1/E CorBdK CI 9.32 -.8 -2.2 +1.0/C CorBdSvc b CI 9.29 -.9 -2.4 +.6/D CptlApprecInstl LG 30.00 +4.4 +7.7 +13.1/A CptlApprecInvA m LG 27.84 +4.4 +7.6 +12.8/A CptlApprecInvC m LG 20.82 +4.3 +7.3 +11.9/B CptlApprecK LG 30.16 +4.4 +7.7 +13.3/A CptlApprecR b LG 23.19 +4.4 +7.5 +12.5/B CrdtStrIncIns MU 10.17 +.3 +.1 +3.9/A CrdtStrIncInvA m MU 10.17 +.3 +.1 +3.6/B EmMktsInstl EM 24.07 -.7 +2.1 +6.7 EmMktsInvA m EM 23.20 -.7 +2.0 +6.3 EngyResInvA m EE 18.88 +16.2 +2.1 -10.5/D EqDivInstl LV 22.43 +1.6 -1.1 +10.0 EqDivInvA m LV 22.37 +1.6 -1.1 +9.8 EqDivInvC m LV 21.57 +1.6 -1.3 +9.0 EqDivR b LV 22.54 +1.6 -1.2 +9.4 EuroInvA m ES 15.25 +.4 +.1 +1.0 Exch LB 1018.42 -.1 -2.9 +7.0/D FltngRtIncInstl BL 10.19 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.19 +.4 +1.4 +3.4/C FltngRtIncInvC m BL 10.19 +.3 +1.2 +2.7/E FocGrInvA m LG 4.10 +4.6 +8.2 +13.6/A GNMAInstl GI 9.20 -.3 -1.7 +.5/A GNMAInvA m GI 9.24 -.4 -1.8 +.2/C GNMAInvC m GI 9.19 -.5 -2.2 -.6/E GlbAllcIncInstl IH 19.58 +.3 -1.2 +3.3/C GlbAllcIncInvA m IH 19.45 +.3 -1.3 +3.0/C GlbAllcIncInvC m IH 17.52 +.2 -1.5 +2.3/D GlbAllcIncR b IH 18.51 +.2 -1.3 +2.7/D GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.40 +.2 +.6 +1.3/D GlbLSCrdtInvC m XS 10.20 +.1 +.3 +.5/E HYBdInstl HY 7.66 +.9 ... +4.6/A HYBdInvA m HY 7.66 +1.0 -.1 +4.3/B HYBdInvC m HY 7.67 +.8 -.3 +3.5/C HYBdK HY 7.66 +.9 +.1 +4.7/A HYBdSvc b HY 7.66 +.8 -.1 +4.3/B HYMuniInstl HM 9.52 -.1 ... +4.8 HighEqIncIns LV 26.69 +1.9 -2.0 +4.9/E HighEqIncInvA m LV 22.91 +1.9 -2.1 +4.5/E HighEqIncInvC m LV 15.49 +1.9 -2.4 +3.7/E HthSciOpIns SH 56.64 +3.2 +.9 +6.5/A HthSciOpInvA m SH 54.05 +3.1 +.8 +6.2/A HthSciOpInvC m SH 47.53 +3.1 +.5 +5.4/B InProtBdInstl IP 10.51 -.4 -.9 +.7/C InProtBdInvA m IP 10.26 -.4 -1.0 +.4/D InProtBdInvC m IP 9.93 -.4 -1.1 -.2/E IntlDivIns FB 28.96 -.6 -6.0 .../E IntlDivInvA m FB 27.10 -.6 -6.1 -.3/E IntlInstl FB 17.28 +1.8 -2.7 +6.1/A IntlInvA m FB 16.91 +1.9 -2.8 +5.7/A IntlInvC m FB 15.75 +1.7 -3.1 +4.7/B LCFocGrIns LG 14.26 +4.8 +8.7 +15.0/A LCFocGrInvA m LG 13.31 +4.7 +8.6 +14.6/A LCFocGrInvC m LG 10.52 +4.7 +8.2 +13.7/A LPDyn2020Instl TE 15.88 +.5 -.1 +4.7 LPDyn2020InvA m TE 14.62 +.5 -.2 +4.4 LPDyn2030Instl TH 14.24 +.9 +.4 +6.1 LPDyn2030InvA m TH 13.70 +1.0 +.4 +5.9 LPDyn2040Instl TJ 18.03 +1.1 +.4 +7.1 LPDyn2040InvA m TJ 16.51 +1.1 +.3 +6.9 LatinAmerInstl LS 52.87 -3.3 +5.8 +6.4 LatinAmerInvA m LS 52.20 -3.3 +5.8 +6.1 LngHrznEqInvA m WS 13.08 +.1 +.3 +3.1 LowDurBdInstl CS 9.50 ... -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.3 +.9/C LowDurBdInvC m CS 9.49 -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.2 +1.3/B ManagedIncK XY 9.91 +.1 -.3 +4.1 MidCapDivIns MV 18.40 +1.7 +1.0 +6.9 MidCapDivInvA m MV 17.56 +1.7 +1.0 +6.6 MidCpGrEqInstl MG 23.92 +2.2 +6.1 +11.6/A MidCpGrEqInvA m MG 20.81 +2.2 +6.0 +11.3/A MidCpGrEqInvC m MG 16.41 +2.1 +5.8 +10.4/B NJMuniBdInstl MJ 10.95 -.1 -1.1 +3.1 NJMuniBdInvA m MJ 10.96 -.2 -1.2 +2.9 NYMuniOppsInstl MN 11.24 +.2 -.3 +4.2 NYMuniOppsInvA m MN 11.24 ... -.3 +3.9 NYMuniOppsInvA1 b MN 11.24 +.1 -.3 +4.0 NYMuniOppsInvC m MN 11.24 +.1 -.6 +3.1 NatrlResTrInstl SN 32.03 +4.9 -2.4 -1.7 NatrlResTrInvA m SN 30.41 +4.9 -2.5 -1.9 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4 NtnlMnInvA m MI 10.73 -.1 -1.1 +2.3 NtnlMnInvC m MI 10.73 -.3 -1.3 +1.5 PAMuniBdInstl MP 10.89 -.2 -1.1 +2.7 PAMuniBdInvA m MP 10.91 -.1 -1.1 +2.5 ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4 ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2 StrGlbBdIncIns IB 5.94 -2.1 -.2 +2.9 StrGlbBdIncIvA m IB 5.94 -2.1 -.1 +2.7 StrIncOpA m NT 9.85 -.3 -.1 +1.9/D StrIncOpC m NT 9.84 -.4 -.3 +1.2/E StrIncOpIns NT 9.85 -.3 ... +2.2/C StratMuOpIns MI 11.65 +.1 +.1 +4.2 StratMuOpInvA m MI 11.65 +.1 +.1 +4.0 StratMuOpIvC m MI 11.65 ... -.2 +3.2 TactOppsInstl TV 14.99 +.3 +4.0 +2.5/D TactOppsInvA m TV 14.88 +.2 +3.9 +2.2/D TechOppsInstl ST 27.81 +3.2 +9.3 +22.7/A TechOppsInvA m ST 25.87 +3.2 +9.2 +22.3/A TechOppsInvC m ST 22.05 +3.1 +8.9 +21.4/A TtlRetInstl CI 11.31 -.9 -2.2 +1.4 TtlRetInvA m CI 11.32 -.9 -2.3 +1.0 TtlRetInvC m CI 11.31 -.9 -2.6 +.4 TtlRetR b CI 11.32 -.9 -2.4 +.8 USGovtBdInstl GI 10.10 -.7 -1.8 +.4/B USGovtBdInvA m GI 10.12 -.7 -1.9 +.1/C USMortgInstl CI 9.94 -.4 -1.7 +1.4/BBogle Investment ManSmCpGrInstl SB 30.97 +4.0 -.8 +6.4/DBoston PartnersLSEqInstl LO 21.43 +2.8 -3.8 +6.3/A SmCpValIIInstl SV 25.83 +2.2 -1.6 +8.0/C SmCpValIIInv b SV 24.72 +2.1 -1.7 +7.7/CBoston TrustAsstMgmt AL 46.14 +1.3 -1.6 +7.8/A Eq LB 23.21 +1.8 -1.8 +9.5/BBragg Capital TrustQueensRdSmCpVal SV 26.05 +.6 -4.1 +4.9/EBrandesIntlEqI FV 18.56 +2.7 +4.2 +4.2/BBridgesInvm LG 61.53 +2.9 +1.6 +8.7/EBridgewayAggresivInvs1 MB 72.67 +1.0 -3.5 +6.5/C BlueChip35Idx LB 14.20 +2.2 -2.5 +9.0/B SmCpGr SG 28.24 +5.9 +2.1 +11.3/B SmCpVal SV 27.10 +7.1 +2.1 +8.1/C UltraSmCo SV 30.20 +1.0 -.1 -1.4/E UltraSmCoMkt d SB 14.93 +5.7 +4.7 +9.1/BBright RockMidCpGrInstl MG 17.03 -.2 -1.0 +9.2/B QualLgCpInstl LB 16.00 +2.4 -3.4 +6.3/EBroadviewOpp SB 35.38 +4.3 +2.5 +5.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 +4.3 -2.8 -.8/E GlbLtdInfrasY XO 12.27 +4.2 -2.9 -.8/E GlbLtdRlEsttI GR 12.91 +3.1 -2.3 +2.6/CBrown AdvisoryFlexEqIns d LG 20.98 +2.9 +1.1 +9.4/D GrEqInstl d LG 22.47 +2.1 +7.1 +11.6/B GrEqInv d LG 22.26 +2.1 +7.0 +11.5/B IntermIncInv d CI 10.34 -.6 -1.3 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.7/B SmCpFdmtlValIns d SB 27.78 +1.7 -2.4 +8.0/C SmCpGrInv d SG 19.15 +2.0 +3.1 +10.4/C SmrstEmMktsIns d EM 10.96 -3.0 -2.5 +4.0/DBrown Cap MgmtSmCoInv b SG 97.62 +5.0 +9.4 +16.9/ABruceBruce MA 506.14 +.4 -3.6 +4.3/DBuffaloDiscv MG 24.30 +1.6 +.3 +9.1/B EmergOpps SG 16.44 +4.5 +5.2 +9.6/C FlexInc AL 15.11 +2.7 -2.7 +4.8/D Gr LG 30.40 +4.3 +4.4 +9.0/D HY HY 10.98 +.1 -.7 +3.4/C LgCp LG 29.06 +2.9 +.1 +10.2/C MidCp MG 13.96 +2.2 +2.6 +4.5/E SmCp SG 15.47 +5.8 +5.5 +10.1/CCG Capital MarketsCorFI CI 7.85 -.9 -2.3 +1.2/C EmMktsEqInvms EM 15.88 -3.5 -1.5 +8.3 IntlEq FB 12.99 +.9 +.2 +5.0 IntlFI IB 7.84 -.4 +1.4 +3.1/A LgCpEq LG 19.39 +2.2 -.2 +8.3/E MuniBdInvms ML 9.09 -.4 -1.8 +1.7/E SmMidCpEq SG 20.82 +2.4 +.2 +4.9/ECGMFoc LB 51.19 +.6 -4.0 +8.2/C Mut AL 30.69 -.5 -1.0 +6.4/B Rlty MB 29.54 -.1 -8.1 +6.8/CCMAdvsFI CS 11.14 -.1 -.7 +2.1/ACRMMidCpValInstl MB 22.12 +2.6 +1.5 +9.8/A SmCpValInstl SB 19.34 +4.0 -2.3 +9.8/B SmCpValInv SB 16.78 +4.0 -2.3 +9.6/BCalamosCnvrtA m CV 18.15 +2.0 +3.1 +4.8/C CnvrtC m CV 17.96 +1.9 +2.8 +4.1/D CnvrtInstl CV 16.28 +2.0 +3.2 +5.1/C EvolvingWldGrA m EM 15.17 -1.8 -.5 +3.0/E EvolvingWldGrI EM 15.26 -1.8 -.5 +3.3/E GlbGrIncA m IH 9.49 +1.0 +.3 +5.0/A GlbGrIncC m IH 8.44 +1.0 +.1 +4.3/B GlbGrIncI IH 9.77 +1.0 +.5 +5.3/A GrA m LG 33.51 +3.2 +3.2 +7.7/E GrC m LG 21.31 +3.1 +2.9 +6.9/E GrIncA m AL 32.12 +1.6 +.4 +7.6/A GrIncC m AL 32.28 +1.6 +.2 +6.7/B GrIncInstl AL 30.89 +1.6 +.5 +7.8/A GrInstl LG 43.91 +3.2 +3.3 +7.9/E IntlGrA m FG 21.15 +.5 -1.2 +6.4/B IntlGrInstl FG 21.64 +.5 -1.1 +6.6/B MktNetrlIncA m NE 13.45 +.6 +1.8 +3.4/A MktNetrlIncC m NE 13.66 +.5 +1.6 +2.6/A MktNetrlIncIns NE 13.30 +.6 +2.0 +3.7/ACalvertBalA m MA 31.13 +.8 -1.4 +4.0/D BalC m MA 30.13 +.7 -1.6 +3.2/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 43.66 +1.1 +1.8 +9.3/D EqC m LG 25.64 +1.0 +1.5 +8.5/E IncA m TW 15.96 -1.2 -2.9 +2.2/C IntlEqA m FB 17.51 +1.1 -.5 +1.9/E MdCpA m MB 31.73 +2.5 +.7 +2.1/E RspMuniIncA m MI 15.59 -.2 -1.2 +2.1/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.4/A USLCCrRspnbIdxA m LB 22.01 +1.6 -1.0 +8.7/CCambiarGlblUltrFcsInv d WS 19.55 +3.6 -1.5 +.8/E IntlEqInv d FB 28.67 +3.4 +.9 +4.9/B OppInstl LV 23.02 +2.2 -3.1 +6.9/C OppInv LV 23.08 +2.1 -3.2 +6.6/C SmCpInstl d SB 19.66 +2.9 +.7 +2.3/E SmCpInv d SB 19.22 +2.9 +.7 +2.1/ECarillonClVtCptlApprA m LG 42.54 +2.9 +1.3 +12.7/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.2 -.9 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.3 -.6 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +2.3 -.6 +12.5/B NL Vanguard InsIdxIns LB 126,873 +2.2 -.9 +12.8/A NL Vanguard TtInSIdxInv FB 126,640 +1.7 -.1 +5.7/C NL Vanguard TtlSMIdxIns LB 116,137 +2.3 -.6 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.7 -.1 +5.9/C NL Vanguard InsIdxInsPlus LB 93,127 +2.2 -.9 +12.8/A NL Fidelity Contrafund LG 92,766 +3.6 +4.4 +14.9/B NL American Funds GrfAmrcA m LG 87,062 +3.7 +4.3 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.9 -2.3 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.1 -2.5 +1.3/C NL Fidelity 500IndexPrm LB 75,376 +2.2 -.9 +12.8/A NL American Funds IncAmrcA m AL 74,420 +.7 -2.5 +7.1/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.7 -.1 +5.8/C NL Dodge & Cox Stk LV 69,216 +2.0 -1.9 +12.9/A NL American Funds CptlIncBldrA m IH 68,662 +1.0 -3.1 +5.2/C 5.75 Dodge & Cox IntlStk FB 63,742 +2.1 -1.7 +6.4/B NL American Funds AmrcnBalA m MA 63,153 +1.2 -1.3 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,757 +2.5 -.9 +12.0/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 39.37 +17.7 888-776-3637 Rydex EngySvcsH b EE NL 26.23 +17.5 800-820-0888 Rydex EngySvcsInv EE NL 28.83 +17.5 800-820-0888 BlackRock EngyResInstl EE NL 22.03 +16.3 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.88 +16.2 800-441-7762 Fidelity Select EnergyService EE NL 47.61 +16.1 800-544-8544 BlackRock EngyResInvC m EE 1.00 13.25 +16.0 800-441-7762 Ivy EngyA m EE 5.75 12.98 +16.0 800-777-6472 Ivy EngyC m EE 1.00 12.03 +15.9 800-777-6472 ICON EngyS EE NL 12.67 +14.2 800-828-4881 Fidelity Advisor EnergyI EE NL 38.34 +13.8 877-208-0098 Fidelity Select Energy EE NL 47.30 +13.8 800-544-8544 Fidelity Advisor EnergyA m EE 5.75 36.37 +13.7 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 37.21 +13.7 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 33.40 +13.6 877-208-0098 Rydex EngyInv EE NL 82.39 +13.6 800-820-0888 Fidelity Select NaturalGas EE NL 24.30 +13.5 800-544-8544 ProFunds UltJapanInv LE NL 24.69 +13.4 888-776-3637 Williston BsnMdNrAmrStkA m EE 5.00 5.52 +13.3 800-276-1262 BlackRock AlCpEngyRsInstl EE NL 12.03 +13.2 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 82.04 +18.9 888-776-3637 Berkshire Foc d ST NL 24.34 +13.4 877-526-0707 Highland SmCpEqA m SG 5.75 14.81 +12.9 877-665-1287 Kinetics SmCptlOppsNLd d SB NL 57.81 +12.8 800-930-3828 Virtus InvtvGrStkIns LG NL 23.81 +12.8 888-784-3863 Kinetics SmCptlOppsAdvC m SB 1.00 53.75 +12.5 800-930-3828 Virtus KARMidCapGrA m MG 5.75 31.14 +12.5 800-243-1574 Firsthand TechOpps ST NL 11.22 +12.4 888-884-2675 Baron OppInstl MG NL 19.74 +12.2 800-992-2766 Baron OppRetail b MG NL 19.05 +12.1 800-992-2766 Touchstone SdCptlInsGr LG NL 23.08 +12.1 800-543-0407 Copley Copley d LV NL 98.57 +12.0 877-881-2751 Touchstone SdCptlSelGrY LG NL 16.31 +12.0 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.46 +11.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.47 +11.9 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 14.25 +11.9 800-222-8222 Touchstone SdCptlSelGrC m LG 1.00 14.16 +11.6 800-543-0407 Wasatch UlGr d SG NL 22.70 +10.7 800-551-1700 AllianzGI TechInstl ST NL 75.85 +10.5 800-498-5413 AllianzGI TechA m ST 5.50 67.58 +10.4 800-988-8380 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, May 3, 2018

PAGE 48

EagleGrIncA m LV 20.29 +1.0 -3.0 +7.8/B EagleGrIncC m LV 19.43 +1.0 -3.2 +7.0/C EglMidCpGrA m MG 57.81 +.5 +2.3 +10.6/B EglMidCpGrC m MG 46.34 +.5 +2.1 +9.8/B EglMidCpStkA m MG 27.95 +1.2 -1.5 +6.5/D EglSmCpGrA m SG 61.11 +3.9 +2.5 +9.8/C EglSmCpGrC m SG 45.26 +3.9 +2.3 +9.0/D ReamsCore+BdI CI 30.88 -1.1 -2.1 +1.3/B ReamsCoreBdI CI 11.11 -1.0 -2.0 +1.3/B ReamsUnconsBdI NT 11.61 -.6 -1.0 +2.0/D ReamsUnconsBdY b NT 11.66 -.7 -1.2 +1.7/D ScoutIntlI FB 21.45 +2.0 -.1 +5.3/B ScoutMdCpI MB 18.81 +1.8 -1.1 +11.9/A ScoutSmCpI SG 28.28 +4.4 +1.3 +14.0/ACausewayIntlValInstl d FV 16.96 +3.0 -2.1 +3.4/C IntlValInv d FV 16.83 +3.0 -2.2 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.65 +6.3 -6.0 -8.3/A BrkdMLPFocC m LP 6.14 +6.1 -6.3 -9.0/BChamplainSmCoAdv b SG 20.76 +4.2 +4.3 +12.9/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.08 -.1 -7.3 +4.5/EClearBridgeAggresivGrA m LG 201.61 +1.1 -.9 +2.9/E AggresivGrC m LG 161.54 +1.1 -1.1 +2.2/E AggresivGrI LG 222.50 +1.2 -.8 +3.3/E AggresivGrIS LG 224.87 +1.2 -.8 +3.4/E AllCpValA m LV 13.87 +2.0 -4.6 +6.7/C AllCpValC m LV 11.96 +2.0 -4.8 +6.0/D ApprecA m LB 23.11 +1.9 -2.1 +8.1/C ApprecC m LB 22.26 +1.8 -2.3 +7.3/D ApprecI LB 22.97 +1.9 -2.0 +8.4/C ApprecIS LB 23.04 +1.9 -2.0 +8.5/C CBIntlSmCpI FA 18.97 +2.4 -.8 +6.6/D DivStrat1 LB 22.39 +.8 -4.5 +7.8/D DivStratA m LB 22.37 +.8 -4.6 +7.5/D DivStratC m LB 22.05 +.7 -4.8 +6.8/D DivStratI LB 22.96 +.8 -4.5 +7.9/D IntlGrC m FG 41.18 +1.9 +2.7 +7.3/B IntlGrI FG 47.43 +1.9 +3.1 +8.3/A IntlValA m FV 11.67 +1.8 -1.3 +4.0/B IntlValIS FV 11.73 +1.9 -1.1 +4.5/B LgCpGrA m LG 42.07 +4.2 +3.5 +12.7/A LgCpGrC m LG 33.88 +4.2 +3.3 +11.9/B LgCpGrI LG 46.62 +4.3 +3.6 +13.1/A LgCpValA m LV 31.70 +.7 -4.2 +5.5/D LgCpValC m LV 30.78 +.6 -4.5 +4.7/E LgCpValI LV 31.65 +.7 -4.1 +5.9/D MidCpA m MB 32.40 +2.2 -3.1 +4.7/D MidCpC m MB 25.91 +2.1 -3.2 +4.0/E MidCpI MB 35.96 +2.2 -3.0 +5.1/D MidCpIS MB 36.30 +2.2 -2.9 +5.2/D SmCpC m SG 38.43 +3.1 -.2 +9.7/C SmCpGrA m SG 35.57 +4.7 +8.4 +11.1/B SmCpGrI SG 37.92 +4.8 +8.6 +11.4/B SmCpGrIS SG 38.29 +4.8 +8.6 +11.6/B SmCpGrR b SG 34.71 +4.7 +8.3 +10.8/B SmCpI SG 60.68 +3.2 +.1 +10.8/B SmCpValA m SV 19.32 +4.3 -2.9 +5.8/D TactDivIncA m MV 15.75 +1.2 -5.1 -1.7/E TactDivIncC m MV 14.96 +1.1 -5.3 -2.4/E TactDivIncI MV 15.86 +1.1 -5.1 -1.5/E ValTrustC m LB 76.74 +1.6 -4.0 +3.8/E ValTrustI LB 92.06 +1.6 -3.7 +4.8/EClermontCLSGrandIncN CA 11.31 +.9 -.4 +4.0/BClipperClipper LB 120.20 +3.7 -.2 +11.4/ACohen & SteersDivVal,IncInstl LB 14.62 +1.0 -4.0 +7.3/D GlbInfras,IncI XO 18.65 +2.3 -2.9 +3.3/B GlbRltys,IncA m GR 51.82 +2.3 -1.9 +3.8/B GlbRltys,IncI GR 52.08 +2.3 -1.8 +4.2/B InstlRltys SR 40.68 +2.9 -5.4 +4.1/B IntlRltyA m GR 12.20 +1.9 +1.5 +4.6/A IntlRltyI GR 12.28 +1.9 +1.6 +5.0/A PrfrdScInc,IncA m RR 13.63 -.2 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.55 -.2 -2.2 +4.3/D PrfrdScInc,IncI RR 13.66 -.1 -1.8 +5.3/B RlEsttSecIncA m SR 13.87 +2.4 -5.8 +4.9/A RlEsttSecIncC m SR 12.57 +2.4 -6.0 +4.2/B RlEsttSecIncIns SR 14.60 +2.4 -5.7 +5.2/A Rltys SR 60.50 +2.9 -5.5 +3.8/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.6ColumbiaAMTFrCAIMBIns MF 10.22 -.2 -1.1 +2.1/B AMTFrCTIMBIns SI 10.29 -.1 -1.0 +1.2/C AMTFrIMBA m MI 10.25 -.3 -1.5 +1.6/C AMTFrIMBIns MI 10.26 -.2 -1.3 +1.8/B AMTFrMAIMBIns MT 10.32 -.3 -1.3 +1.4/C AMTFrNYIMBIns MN 11.61 -.3 -1.2 +1.7/B AMTFrORIMBIns SI 12.09 -.3 -1.3 +1.5/B AMTFrSCIMBIns SI 9.95 -.3 -1.4 +1.6/B AcornA m MG 13.36 +2.5 +3.4 +10.5/B AcornC m MG 6.79 +2.4 +3.2 +9.7/B AcornIns MG 15.92 +2.5 +3.4 +10.8/A AcornIntSelIns FG 29.44 +1.7 +.6 +8.4/A AcornIntlA m FR 47.47 +1.2 +2.1 +6.3/E AcornIntlC m FR 45.38 +1.2 +1.8 +5.5/E AcornIntlIns FR 47.57 +1.3 +2.1 +6.5/E AcornSelA m MG 14.64 +3.3 +.1 +10.8/A AcornSelIns MG 16.59 +3.4 +.3 +11.1/A AcornUSAIns SG 16.05 +4.2 +5.5 +10.9/B BalA m MA 40.11 +.6 -2.9 +5.2/B BalIns MA 40.04 +.6 -2.8 +5.5/B BdA m CI 8.26 -1.1 -2.5 +1.2/C BdIns CI 8.26 -1.0 -2.4 +1.5/B ContrCoreA m LB 24.84 +1.4 -3.3 +8.1/C ContrCoreIns LB 25.02 +1.4 -3.2 +8.4/C ContrCoreV f LB 24.60 +1.4 -3.3 +8.1/C ContrEurpA m ES 7.34 +1.7 +.3 +3.1/D ConvrtSecsA m CV 20.31 +1.8 +2.5 +6.0/B ConvrtSecsIns CV 20.34 +1.8 +2.5 +6.2/A CorpIncA m TW 9.85 -1.2 -3.5 +1.8/D CorpIncIns TW 9.85 -1.1 -3.4 +2.1/C CptAllcAgrA m AL 13.30 +1.3 -1.0 +7.3/A CptAllcAgrC m AL 12.96 +1.2 -1.2 +6.4/B CptAllcCnsA m XY 10.09 -.1 -1.7 +2.5/C CptAllcMdAgA m MA 12.81 +.9 -1.2 +6.2/A CptAllcMdAgC m MA 12.84 +.9 -1.4 +5.4/B CptAllcMdAgIns MA 12.79 +1.0 -1.0 +6.5/A CptAllcMdCnsA m CA 10.97 +.2 -1.5 +3.6/C CptAllcModA m CA 11.47 +.6 -1.3 +5.1/A CptAllcModC m CA 11.38 +.6 -1.5 +4.4/B DiscpCoreA m LB 11.92 +2.3 -.2 +9.1/B DiscpSmCoreV f SB 6.87 +2.5 -1.3 +3.9/E DivIncA m LV 21.06 ... -4.0 +9.0/A DivIncC m LV 20.41 ... -4.3 +8.2/A DivIncIns LV 21.09 +.1 -3.9 +9.3/A DivIncV f LV 21.07 ... -4.0 +9.0/A DivOppA m LV 9.42 +2.2 -2.1 +6.4/C DivOppC m LV 9.21 +2.1 -2.4 +5.6/D EmMktsIns EM 13.49 -2.0 -2.3 +7.8/A FltRtA m BL 9.16 +.7 +2.2 +4.0/B GlEngNatResA m SN 20.13 +8.7 +1.8 +2.5/C GlEngNatResI SN 20.38 +8.7 +1.8 +2.8/B GlbDivOppA m WS 18.58 +1.0 -3.9 +2.9/E GlbDivOppIns WS 18.64 +1.0 -3.8 +3.1/E GlbEqValA m WS 13.95 +1.8 -1.7 +5.1/D GlbOppsA m IH 13.71 +.1 -.1 +5.8/A GlbStratEqA m WS 15.32 +1.5 -.2 +7.9/B GlbStratEqC m WS 13.09 +1.4 -.5 +7.0/C GlbTechGrA m ST 32.15 +2.6 +6.4 +21.3/A GlbTechGrC m ST 28.91 +2.5 +6.1 +20.4/B GlbTechGrIns ST 33.40 +2.6 +6.5 +21.6/A GrtrChinaA m CH 51.40 +.2 +.5 +7.3/B HYBdA m HY 2.87 +.3 -1.6 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.49 ... +.1 +3.6/C HYMuniIns HM 10.49 ... +.2 +3.8/C IncBuilderA m XY 11.76 +.3 -1.0 +3.8/A IncOppsA m HY 9.61 +.4 -1.7 +3.1/D LgCpEnhCoreA b LB 24.48 +2.0 -.8 +9.3/B LgCpEnhCoreIns LB 24.44 +2.0 -.7 +9.6/B LgCpGrA m LG 40.55 +1.9 +2.2 +10.0/D LgCpGrC m LG 33.99 +1.8 +1.9 +9.2/D LgCpGrIIIA m LG 17.88 +1.8 +2.0 +9.9/D LgCpGrIIIC m LG 12.80 +1.7 +1.7 +9.0/D LgCpGrIIIIns LG 19.23 +1.9 +2.1 +10.1/C LgCpGrIns LG 42.09 +1.9 +2.2 +10.3/C LgCpGrV f LG 40.19 +1.8 +2.2 +10.0/D LgCpIdxA b LB 49.05 +2.2 -1.0 +9.5/B LgCpIdxIns LB 49.33 +2.2 -.9 +9.8/A LgCpValA m LV 13.92 +1.2 -4.1 +7.2/B LgCpValC m LV 13.88 +1.1 -4.3 +6.4/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.36 -.3 -1.4 +2.3/B MidCapGrA m MG 25.86 +2.9 +1.6 +7.3/D MidCapGrIns MG 27.61 +3.0 +1.7 +7.6/D MidCapIdxA b MB 16.38 +2.2 -1.0 +8.7/A MidCapIdxIns MB 16.31 +2.3 -1.0 +8.9/A MidCapValA m MV 13.30 +2.5 -2.6 +5.6/D MidCapValC m MV 12.32 +2.4 -2.8 +4.8/D MidCapValIns MV 13.34 +2.5 -2.4 +5.9/C Pac/AsIns DP 11.36 -.2 -1.7 +9.0/B QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.22 +3.0 -5.2 +3.4/B RlEstateEqIns SR 13.25 +3.0 -5.1 +3.6/B S/MCpValA m SV 10.08 +3.0 -.6 +5.6/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.85 -.1 -.3 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.7/C SelGlbEqA m WS 13.39 +2.5 +3.9 +10.3/A SelIntlEqA m FG 14.75 +1.2 -.8 +3.2/E SelIntlEqIns FG 15.09 +1.2 -.7 +3.4/E SelLgCpEqA m LB 14.38 +1.8 -1.5 +10.2/A SelLgCpEqIns LB 14.28 +1.8 -1.4 +10.4/A SelLgCpGrA m LG 17.02 +3.3 +6.0 +9.4/D SelLgCpGrIns LG 17.55 +3.2 +6.2 +9.7/D SelLgCpValA m LV 25.11 +1.4 -4.3 +8.6/A SelLgCpValC m LV 23.00 +1.4 -4.5 +7.8/B SelSmlrCpValA m SB 17.95 +1.0 -.6 +5.0/E SlgCmsInfoA m ST 71.99 -.6 +1.7 +17.4/C SlgCmsInfoC m ST 49.70 -.6 +1.4 +16.5/D SlgGlbTechA m ST 40.04 -.9 +1.9 +17.8/C SlgGlbTechC m ST 30.95 -.9 +1.6 +16.9/D SmCpGrIA m SG 18.61 +2.4 +2.2 +12.8/A SmCpGrIIns SG 19.75 +2.4 +2.3 +13.1/A SmCpIdxA b SB 25.22 +4.0 +2.1 +11.5/A SmCpIdxIns SB 25.38 +4.0 +2.2 +11.8/A SmCpValIA m SV 41.09 +4.9 -1.7 +10.9/A SmCpValIIA m SV 17.57 +4.3 -.8 +8.4/B SmCpValIIIns SV 17.84 +4.3 -.8 +8.7/B SmCpValIIns SV 45.66 +4.9 -1.6 +11.1/A StratIncA m NT 5.92 -.4 -.6 +3.2/B StratIncC m NT 5.92 -.5 -1.0 +2.4/C StratIncIns NT 5.82 -.4 -.7 +3.5/A StratMuniIncA m ML 3.98 ... -.9 +3.4/A StrtCAMuIncA m MC 7.51 -.2 -1.3 +2.5/C StrtCAMuIncInst MC 7.51 -.3 -1.2 +2.8/B StrtNYMuIncA m MY 7.26 -.4 -1.5 +2.4/B ThermostatA m XY 14.49 -.5 -1.0 +2.3/D ThermostatC m XY 14.56 -.6 -1.2 +1.6/D ThermostatIns XY 14.30 -.6 -.9 +2.6/C TtlRetBdA m CI 8.81 -.7 -1.8 +1.7/B TtlRetBdIns CI 8.82 -.6 -1.6 +2.0/A TxExmptA m ML 13.31 -.3 -1.1 +2.4/C TxExmptC m ML 13.31 -.3 -1.4 +1.8/D TxExmptIns ML 13.32 -.2 -1.0 +2.7/B USTrsIdxIns GI 10.73 -1.0 -2.2 +.2/CCommerceBd CI 19.37 -.9 -2.2 +1.8 Gr LG 32.49 +1.7 -.2 +12.2/B KansasTFIntrmBd SI 18.97 -.3 -1.3 +1.4/B MidCpGr MG 39.11 +.8 -1.0 +10.1/B MssrTFIntrmBd SI 19.07 -.4 -1.4 +1.7/B NtnlTFIntrmBd MI 19.15 -.3 -1.6 +1.9/B ShrtTrmGovt GS 16.81 -.4 -.6 +.3/B Val LV 29.78 +1.2 -4.8 +7.8/BCommunity ReinvestQlfdInvm b GI 10.28 -.8 -1.7 +.5/AConvergenceCorPlusInstl LB 18.87 +3.2 +.7 +9.8/A OppsInstl SB 11.64 +.3 -3.9 +6.4/DCopeland Capital ManRkMgdDivGrI d LB 13.88 +1.5 +.7 +4.5/ECopleyCopley d LV 98.57 +.2 +12.0 +12.2Credit SuisseCmdtyRetStratA m BB 5.00 +3.1 +1.8 -4.2/D CmdtyRetStratI BB 5.11 +3.0 +1.8 -4.0/C FltngRtHiIncA m BL 6.89 +.5 +1.4 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.76 +2.8 -.5 +8.6/CCullenHiDivEqInstl d LV 17.50 +.9 -4.3 +7.4/B HiDivEqRetail m LV 17.49 +.9 -4.3 +7.1/BCutlerEq LV 19.34 +.5 -6.0 +7.2/BDFAAsiaPacSmCoIns PJ 23.74 +1.5 -.5 +6.5/C CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.30 +2.8 +.2 +6.7/A CSTGEUSSclCrEq2 MB 17.28 +1.9 -1.4 +9.2/A CntnntlSmCIns ES 28.92 +1.4 +1.2 +12.6/A EMktCorEqI EM 23.10 -1.0 -.5 +6.0/C EMktSCInstl EM 23.86 -.7 ... +7.3/A EmMktsII EM 29.02 -1.0 -.4 +6.0/C EmMktsInstl EM 30.33 -1.0 -.5 +5.8/C EmMktsSocialCor EM 14.84 -1.1 -.5 +6.4/B EmMktsValInstl EM 31.80 +.7 +1.9 +6.4/B EnhUSLgCoInstl LB 12.66 +2.1 -2.0 +9.4/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.2/D GlbAllc2575Ins XY 13.41 +.4 -.5 +2.9/B GlbAllc6040Ins MA 17.93 +1.1 -.8 +5.4/B GlbEqInstl WS 23.03 +2.0 -.8 +8.1/B GlbRlEsttSec GR 10.50 +1.7 -4.1 +3.5/B InProtSecIns IP 11.57 -.5 -1.5 +1.0/B IntlCorEqIns FB 14.59 +2.7 +.3 +7.2/A IntlLgCpGr FG 13.16 +2.0 +.1 +5.1/D IntlRlEsttScIns GR 5.18 +1.2 -.4 +3.0/C IntlSclCrEqInst FV 14.08 +2.9 +.6 +7.4/A IntlSmCoInstl FQ 21.36 +2.0 +.4 +10.2/B IntlSmCpGr FR 16.05 +1.1 +1.0 +11.3/B IntlSmCpValIns FA 22.84 +3.0 -.6 +9.2/B IntlSstnbtyCor1 FB 11.07 +2.1 +.2 +6.1/A IntlValIII FV 17.49 +3.9 +1.0 +5.5/A IntlValInstl FV 20.64 +3.9 +.9 +5.4/A IntlVctrEqIns FA 13.62 +2.7 +.4 +8.0/C ItmGovtFIIns GI 11.97 -1.2 -2.6 +.4/B ItmTExtnddQlIns TW 10.27 -1.4 -3.8 +1.6/D ItmTMnBdIns MI 9.97 -.3 -.9 +1.0/E JapaneseSmCoIns JS 29.41 +.9 +.9 +15.6/A LgCpIntlInstl FB 23.94 +2.7 +.2 +4.8/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 32.91 +2.2 -6.2 +3.7/B STGovtInstl GS 10.40 -.5 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.59 +2.6 -.4 +7.7/B SlvlyHdgGlFIIns IB 9.50 ... ... +.8/E TAUSCorEq2Instl MB 17.88 +2.1 -1.2 +8.8/A TAWexUSCrEqIns FB 11.87 +1.8 +.2 +6.8/A TMdIntlVal FV 16.95 +3.7 +.8 +5.3/A TMdUSEq LB 28.81 +2.3 -.5 +9.8/A TMdUSMktwdVl LV 29.90 +1.7 -2.9 +8.0/B TMdUSMktwdVlII LV 27.87 +1.7 -2.8 +8.1/A TMdUSSmCp SB 43.94 +3.6 -.2 +9.4/B TMdUSTrgtedVal SV 37.09 +3.2 -1.0 +8.3/B TwYrGlbFIIns IB 9.89 ... +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.2 -.1 +.3/B USCorEq1Instl LB 22.59 +2.3 -.6 +9.5/B USCorEqIIInstl MB 21.25 +2.1 -1.3 +8.7/A USLgCo LB 20.48 +2.2 -.8 +10.0/A USLgCpGrInstl LG 19.13 +1.5 +.2 +10.4/C USLgCpValII LV 18.06 +1.6 -3.1 +8.9/A USLgCpValIII LV 26.06 +1.6 -3.1 +8.9/A USLgCpValInstl LV 37.74 +1.6 -3.1 +8.8/A USMicroCpInstl SB 22.20 +3.7 +.9 +10.1/A USSmCpGrInstl SG 18.44 +2.7 -1.0 +8.4/D USSmCpInstl SB 35.83 +3.8 -.1 +9.2/B USSmCpValInstl SV 37.68 +4.1 -.6 +7.4/C USSocialCorEq2 MB 15.91 +2.5 -.9 +8.9/A USSstnbtyCor1 LB 21.06 +2.4 -.1 +9.7/A USTrgtedValIns SV 24.64 +3.8 -.9 +7.8/C USTrgtedValR1 SV 24.63 +3.8 -.9 +7.7/C USVectorEqInstl MV 18.92 +2.6 -1.2 +8.1/B WlexUSGovFIIns IB 10.24 -.4 -.3 +2.5/B WlexUSTrgVlIns FA 15.20 +2.1 -.2 +8.8/B WlexUSVlPrtIns FV 13.09 +2.9 +.9 +6.0/ADFDentPremGrInv MG 30.66 +2.3 +5.6 +12.6/ADavenportCor LG 22.78 +1.3 -1.7 +7.3/E EqOpps MG 17.22 -.6 -4.7 +3.1/E ValInc LV 16.53 +.1 -5.5 +6.5/CDavisApprecIncA m AL 39.76 +3.2 +.1 +2.6/E ApprecIncY AL 39.95 +3.2 +.2 +2.9/E FinclA m SF 51.34 +1.2 -1.2 +10.7/B FinclC m SF 42.67 +1.2 -1.4 +9.8/C NYVentureA m LB 34.13 +4.1 -.4 +10.2/A NYVentureC m LB 30.92 +4.0 -.6 +9.3/B NYVentureY LB 34.90 +4.1 -.3 +10.4/A OppA m LG 36.92 +4.4 -.2 +11.2/B OppC m LG 30.21 +4.3 -.5 +10.4/C RlEsttA m SR 37.96 +3.5 -4.1 +4.9/ADelaware InvCorpBdA m TW 5.61 -1.1 -3.8 +1.5/E CorpBdInstl TW 5.61 -1.1 -3.7 +1.8/D DiversIncA m CI 8.45 -1.1 -2.0 +1.2/C EmMktsA m EM 19.58 -1.1 -2.9 +9.4/A ExtnddDrBdA m TW 6.25 -2.6 -6.8 +2.1/C ExtnddDrBdInstl TW 6.24 -2.6 -6.7 +2.4/B HYOppsA m HY 3.72 +.2 -1.6 +2.2/E IntlValEqA m FV 15.39 +1.9 -1.5 +4.1/B IntlValEqInstl FV 15.45 +1.9 -1.5 +4.4/B LtdTrmDvrsIncA m CS 8.31 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.61 -.3 -1.3 +2.4/A NtnlHYMnBdA m HM 10.92 ... -.3 +4.2/B REITA m SR 10.50 +2.8 -7.2 +.8/E SelGrA m LG 38.20 +1.7 +1.1 +4.8/E SelGrInstl LG 41.61 +1.8 +1.2 +5.1/E SmCpValA m SV 64.61 +3.3 -2.0 +9.8/A SmCpValC m SV 53.51 +3.3 -2.2 +9.0/B SmidCpGrA m SG 23.12 +4.6 +5.5 +10.9/B TFArizonaA m SL 11.20 -.2 -1.0 +2.4/A TFCaliforniaA m MC 11.93 -.2 -1.4 +2.8/B TFColoradoA m SL 11.03 -.2 -1.0 +2.7/A TFIdahoA m SL 11.17 -.2 -1.2 +2.0/B TFMnnstA m SM 12.12 -.3 -1.3 +2.0/B TFMnnstIntrmA m SM 10.81 -.2 -1.3 +1.6/C TFPnsylvnA m MP 7.92 -.2 -1.1 +2.5/B TFUSAA m ML 11.39 -.2 -1.2 +2.5/C TFUSAIntermA m MI 11.71 -.2 -1.1 +1.8/C USGrA m LG 23.94 +1.8 +1.1 +7.1/E USGrInstl LG 26.11 +1.8 +1.1 +7.3/E ValInstl LV 21.44 +3.5 +.3 +8.1/B WlthBldrA m MA 14.18 +1.3 -2.9 +3.2/EDeutscheCATxFrIncA m MC 7.38 -.3 -1.6 +1.9/E CATxFrIncS MC 7.36 -.3 -1.5 +2.1/D CROCIEqDivA m LV 54.99 -1.0 -3.9 +7.2/B CROCIEqDivC m LV 54.81 -1.1 -4.2 +6.4/C CROCIIntlA m FB 48.24 +.9 -.7 +1.3/E CROCIIntlC m FB 47.88 +.9 -.9 +.5/E CROCIIntlS FB 48.45 +1.0 -.6 +1.5/E CmnctnsA m SC 25.88 +1.8 -3.6 +3.4/B CorEqA m LB 27.26 +3.2 ... +9.9/A CorEqS LB 27.54 +3.2 +.1 +10.2/A CptlGrA m LG 79.28 +4.1 +2.9 +10.8/C CptlGrS LG 80.09 +4.1 +3.0 +11.1/C EAFEEqIdxInstl FB 6.56 +2.8 +.1 +4.5/C EmMktFixIncS EB 9.09 -2.4 -4.1 +1.7/E EmMktsEqS EM 20.57 -.3 -.4 +6.0/C Eq500IdxInstl LB 218.03 +2.2 -.9 +9.7/A Eq500IdxS LB 215.13 +2.2 -.9 +9.7/A GNMAS GI 13.35 -.5 -1.2 +.5/B GlbHiIncInstl HY 6.71 +.9 -.5 +4.7/A GlbIncBldrA m IH 9.26 +1.2 -2.5 +4.6/B GlbSmCpA m SW 36.79 +2.7 -.6 +4.6/E GlbSmCpS SW 38.92 +2.7 -.5 +4.9/E HiCoGlBdS IB 9.06 -1.0 -1.8 +2.1/C HiIncA m HY 4.65 +.9 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.1/D HlthWllnssS SH 37.33 +2.3 -.7 +1.6/D IntlGrS FG 34.72 +2.8 -1.2 +5.2/D IntrmTxAmtFrS MI 11.54 -.2 -1.2 +1.5/D LgCpFocGrS LG 45.67 +3.2 +1.6 +10.7/C LtnAmrcEqS LS 25.66 -3.0 -.7 +6.0/A MATxFrS MT 13.99 -.4 -1.7 +2.0/B MgdMuniBdA m ML 8.92 -.3 -1.7 +2.1/D MgdMuniBdS ML 8.93 -.3 -1.8 +2.3/C MltAstGlbAllcS IH 15.95 +1.4 -1.2 +2.6/D MltsecIncA m MU 4.50 -.6 -1.8 +1.8/D NYTxFrIncA m MY 10.40 -.3 -1.8 +2.0/C NYTxFrIncS MY 10.39 -.4 -1.7 +2.2/C RlEsttSecA m SR 19.44 +3.3 -4.3 +4.2/B SP500IdxS LB 30.17 +2.2 -.9 +9.6/B SciandTechA m ST 23.02 +4.4 +7.4 +16.6/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.7/C SmCpCorS SB 31.33 +4.6 +.7 +10.3/A StratHYTxFrA m HM 11.99 -.1 -1.3 +2.8/E StratHYTxFrS HM 12.00 -.1 -1.3 +3.1/D TotRetBdA m CI 10.43 -1.0 -2.5 +1.3/B TotRetBdS CI 10.43 -.9 -2.5 +1.5/B USBdIdxInstl CI 9.16 -1.1 -2.4 +.9/C WldDivS WS 30.68 +2.7 +.5 +3.2/EDiamond HillAllCpSelI LB 15.75 +1.0 -2.2 +5.7/E CorpCrdtA m HY 11.19 +.4 +.6 +5.6/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 24.94 +.2 -5.7 +7.6/B LgCpC m LV 23.58 +.1 -5.9 +6.8/C LgCpI LV 25.12 +.2 -5.6 +8.0/B LgCpY LV 25.15 +.2 -5.6 +8.1/A LngShrtA m LO 24.89 ... -3.4 +2.9/C LngShrtC m LO 22.21 ... -3.6 +2.1/D LngShrtI LO 25.52 ... -3.3 +3.2/C SmCpA m SV 35.20 +1.6 -1.2 +5.3/E SmCpI SV 35.76 +1.6 -1.1 +5.6/D SmCpY SV 35.79 +1.6 -1.1 +5.7/D SmMidCpI MV 22.34 +2.2 -.5 +7.0/BDodge & CoxBal MA 103.29 +.8 -1.9 +7.0/A GlbStk WS 13.46 +1.6 -2.9 +6.6/C Inc CI 13.44 -.5 -1.4 +2.2/A IntlStk FB 45.53 +2.1 -1.7 +2.8/E Stk LV 196.73 +2.0 -1.9 +9.5/ADominionImpactBdInv m CI 10.91 -.9 -2.3 +1.4 ImpactEqInstl d LB 23.28 -.4 -1.0 +5.0 ImpactEqInv m LB 23.28 -.4 -1.1 +4.7 ImpactIntlEqInv m FV 8.93 +1.0 +.3 +6.0DoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.36 -.4 -2.1 +4.2 EmMktsFIN b EB 10.36 -.5 -2.3 +4.0 FltngRtI d BL 9.93 +.2 +1.5 +3.0 FltngRtN m BL 9.94 +.2 +1.3 +2.7 LowDurBdI CS 9.95 ... ... +1.8 LowDurBdN b CS 9.94 ... ... +1.6 MltAsstGrA m TV 9.43 +.3 -.9 +5.1 MltAsstGrI d TV 9.47 +.4 -.8 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9 TtlRetBdN b CI 10.39 -.6 -1.1 +1.7DreyfusAMTFMnBdA f MI 13.75 -.3 -1.6 +2.2/B AMTFMnBdZ MI 13.76 -.2 -1.4 +2.5/A ActvMidCpA f MB 59.83 +1.3 -2.7 +5.8/C ActvMidCpI MB 60.00 +1.3 -2.7 +6.1/C Apprec,IncInv LB 34.31 +1.1 -2.8 +7.8/D BalOppA f MA 22.51 +1.3 -1.3 +5.6/B BdMktIdxInv b CI 9.97 -1.1 -2.5 +.6/D BstnCoSmCpValI SB 22.68 +5.1 +1.3 +9.9/B BstnCoSmMdCpGrI MG 21.27 +3.0 +8.0 +11.8/A CAAMTFMnBdA f MF 14.69 -.2 -1.3 +2.2/A CAAMTFMnBdZ MF 14.69 -.2 -1.2 +2.4/A ConnecticutA f SI 11.36 -.3 -1.8 +1.3/C CorEqA m LB 17.29 +1.1 -3.0 +7.5/D DiscpStk x LB 36.30 +2.1 -.6 +9.8/A DynTtlRetA f AM 15.43 +1.9 -2.3 -.5/C DynTtlRetC m AM 14.33 +1.8 -2.6 -1.2/D DynTtlRetI AM 15.85 +1.9 -2.3 -.2/C EmMktsA m EM 10.93 -.5 -2.6 +3.2/E GrandInc LG 21.21 +2.9 +.2 +8.9/D HYA m HY 6.14 +.6 -.7 +3.4/D HYI HY 6.15 +.8 -.5 +3.7/C HYMuniBdZ m HM 12.23 +.8 +.2 +5.8/A InCorpd LG 11.42 +2.7 -.1 +8.6/E InsSP500StkIdxI x LB 52.77 +2.2 -.9 +9.8/A IntlBdA f IB 15.86 -3.8 +.6 +2.3/B IntlStkI FG 18.53 +.9 -.9 +6.2/B IntlStkIdxInv FB 17.95 +2.4 +.1 +4.2/C IntrmMnBd MI 13.31 -.2 -1.4 +1.8/B IntrmTrmIncA f CI 12.92 -1.1 -2.5 +.4/E IntrmTrmIncI CI 12.92 -1.1 -2.3 +.8/D MassachusettsZ MT 11.28 -.3 -1.8 +1.7/B MidCpIdxInvs MB 36.82 +2.2 -1.0 +8.7/A MnBd MI 11.50 -.1 -1.4 +2.4/A MnBdOppA f MI 12.63 -.2 -1.3 +2.3/B MnBdOppZ MI 12.63 -.2 -1.3 +2.3/A NJMnBd,IncA f MJ 12.67 -.1 -1.0 +2.5/B NYAMTFMnBdA f MN 14.51 -.4 -1.9 +2.0/B NYTxExBd MN 14.47 -.4 -1.6 +2.3/A NatrlResA f SN 32.87 +6.9 +2.6 +3.7/B OppcMidCpValA f MB 33.41 +3.9 -.1 +5.7/C OppcSmCpInv SG 37.69 +6.7 +2.6 +11.9/A PennsylvaniaA f MP 15.86 -.3 -1.5 +2.7/B RsrchGr,IncZ LG 15.84 +3.5 +2.5 +9.9/D SP500Idx LB 53.50 +2.2 -1.0 +9.5/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.4/D ShrtTrmIncD CS 10.15 -.3 -.7 +.3/D SmCpStkIdxInvs SB 32.17 +4.0 +2.1 +11.4/A StandishGlbFII IB 21.33 -.8 -.2 +1.5/D StratValA f LV 39.13 +2.0 -2.4 +8.0/B StratValI LV 39.23 +2.0 -2.3 +8.3/A StructMidCpA f MB 30.17 +1.4 -4.0 +6.3/C StructMidCpI MB 30.82 +1.5 -3.9 +6.5/C SustUSEqZ LB 11.02 ... -2.7 +5.0/E T/STtlRetBdI MI 22.49 -.2 -1.4 +1.9/B TechGrA f ST 52.37 +3.5 +6.9 +17.2/C TxMgdGrA x LB 28.22 +.7 -3.7 +6.7/E USMortgZ b GI 14.46 -.5 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA x WS 51.65 +1.5 -3.3 +7.1/BDriehausActvInc XS 9.89 +1.0 +1.7 +1.6/D EmMktsGrInv d EM 38.98 -1.9 -1.7 +7.0/B sEvnDrv AM 10.70 +.4 -.8 +1.6/BDupreeMtKntckyTFInc SI 7.57 -.4 -1.5 +1.8/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.6/C MtNrthCrlnTFInc SI 11.30 -.4 -1.7 +1.9/A MtTnnssTFInc SI 11.19 -.4 -1.6 +1.7/AEPEmMktsSmCoA m EM 13.29 -3.2 -4.9 +3.9/DEaton VanceAMTFreeMuniIncA m ML 8.91 ... -.7 +2.6/C AmtFreeMuniIncI ML 9.73 ... -.7 +2.8/B AtlntCptSMIDCA m MG 30.71 +1.6 +.7 +12.9/A AtlntCptSMIDCI MG 33.87 +1.7 +.8 +13.1/A BalA m MA 8.97 +1.4 -1.2 +5.1/C BalC m MA 9.00 +1.2 -1.4 +4.4/D CAMnOpA m MF 10.18 -.3 -1.1 +2.7/A CnctctMnIncA m SL 9.90 -.1 -1.0 +1.9/B DivBldrA m LB 14.08 +1.5 -2.6 +7.3/D DivBldrC m LB 14.15 +1.4 -2.9 +6.5/E DivBldrI LB 14.06 +1.5 -2.6 +7.6/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.1 +4.1/B FltngRtAdvtgA m BL 10.97 +.6 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.5 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +2.0 +4.1/A FltngRtC m BL 9.05 +.5 +1.8 +3.3/C FltngRtHiIncA m BL 9.45 +.6 +1.7 +4.1/A FltngRtHiIncAdv b BL 8.88 +.6 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.8 +4.3/A FltngRtInstl BL 9.06 +.6 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.00 +1.1 -.7 +5.2/A GlbIncBldrC m IH 8.90 +1.0 -1.1 +4.4/B GlbMcrAbRtA m NT 9.00 -.7 -.4 +2.4/C GlbMcrAbRtI NT 8.98 -.7 -.3 +2.7/B GovtOppsA m GS 6.17 +.2 -.1 +.4/A GovtOppsC m GS 6.16 +.1 -.3 -.4/E GrA m LG 27.85 +4.1 +4.5 +10.7/C GreaterChinaGrA m CH 25.40 ... +.2 +7.5/B GreaterIndiaA m EI 35.08 +2.1 -4.8 +10.0/A HYMuniIncA m HM 8.79 -.2 -1.1 +4.0/C HYMuniIncC m HM 8.13 -.4 -1.4 +3.3/D HiIncOppsA m HY 4.43 +.7 -.5 +4.2/B HiIncOppsC m HY 4.43 +.6 -.7 +3.4/C IncofBostonA m HY 5.62 +.7 -.4 +4.0/B IncofBostonC m HY 5.62 +.4 -.8 +3.1/D IncofBostonI HY 5.62 +.7 -.3 +4.2/B LgCpValA m LV 19.08 +2.3 -2.0 +5.7/D LgCpValC m LV 19.08 +2.2 -2.2 +4.9/E LgCpValI LV 19.16 +2.3 -1.8 +6.0/D LgCpValR b LV 19.02 +2.2 -2.0 +5.5/D MAMnIncA m MT 8.66 -.3 -1.5 +1.9/B MltStratAbsRetA m NT 8.61 +.2 ... +1.2 MnstMnIncA m SM 9.21 -.3 -1.8 +1.5/D NYMuniIncA m MY 9.86 -.3 -1.5 +2.4/B NYMuniIncC m MY 9.87 -.3 -1.7 +1.6/D NrthCrlnMnIncA m SL 8.78 -.3 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.4/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.0 +.6/E NtnlMnIncA m ML 9.67 -.1 -.6 +3.3/A NtnlMnIncC m ML 9.67 -.2 -.9 +2.5/C NtnlMnIncI ML 9.67 -.1 -.5 +3.5/A NwJrsyMnIncA m MJ 9.00 -.3 -.9 +2.5/B OhioMuniIncA m MO 8.76 -.1 -1.5 +2.2/B OregonMuniIncA m SL 8.41 +.1 -.1 +2.3/A PnsylvnMnIncA m MP 8.47 ... -.5 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.7/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.5/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.8/D SthCrlnMnIncA m SL 9.00 -.2 -.6 +2.1/B TABSShTrmMnBdA m MS 10.21 -.3 -1.2 +.5/D TABSShTrmMnBdI MS 10.21 -.2 -1.2 +.7/B TxMgdEqAstAlcA m XM 20.15 +2.3 ... +7.8/A TxMgdEqAstAlcC m XM 18.72 +2.3 -.2 +7.0/B TxMgdGlbDivIncA m WS 12.53 +1.6 -1.0 +5.7/D TxMgdGlbDivIncC m WS 12.50 +1.5 -1.3 +4.9/D TxMgdGr10 LG 1137.98 +2.5 -.4 +9.8/D TxMgdGr11A m LG 51.03 +2.5 -.5 +9.5/D TxMgdGr11C m LG 45.74 +2.4 -.8 +8.7/E TxMgdGr12A m LB 22.93 +2.5 -.6 +9.3/B TxMgdGr12C m LB 22.27 +2.4 -.8 +8.5/C TxMgdMltCpGrA m LG 28.72 +4.6 +6.8 +10.8/C TxMgdSmCpA m SG 25.70 +2.6 +1.5 +9.2/D TxMgdValA m LV 25.98 +2.2 -1.8 +7.0/C TxMgdValC m LV 24.93 +2.1 -2.0 +6.2/D TxMgdValI LV 25.87 +2.2 -1.7 +7.2/B VrgnMnIncA m SL 7.66 -.2 -.8 +2.0/B WldwideHlthSciA m SH 10.22 +2.1 -.8 -.5/D WldwideHlthSciC m SH 10.31 +2.1 -1.0 -1.2/EEdgar LomaxVal LV 14.29 +2.3 -3.8 +7.9/BEdgewoodGrInstl LG 31.97 +4.2 +8.2 +17.5/AElfunDivers MA 18.38 +1.0 -1.2 +4.6/D Inc CI 11.05 -1.1 -2.5 +1.3/B IntlEq FG 22.63 +2.6 -.2 +3.2/E Trusts LG 60.43 +1.4 +.1 +9.5/D TxExInc ML 11.26 -.3 -1.2 +2.3/CEmeraldBnkngFinA m SF 46.64 +2.6 +2.7 +18.6/A GrA m SG 26.35 +4.5 -.4 +10.2/CEuroPacGoldA m SP 8.98 +5.5 +1.1 +12.9/A IntlDivIncA m FV 8.09 -.9 -3.7 -3.2/E IntlValA m FV 7.41 -1.2 -5.4 -3.5/EEvermoreGlbValInstl d SW 15.90 +5.6 +4.6 +12.8/AFAMEqIncInv MB 29.88 +2.5 -.6 +9.8/A ValInv MG 72.23 +1.8 -1.8 +8.4/CFDPBKCptlApprInvA m LG 16.56 +2.6 +8.4 +10.2 BKInstlInvA m FB 13.71 +.8 -2.4 +3.1 BRCorAlpBdInvA m MU 9.84 -1.1 -2.9 +.3FMICommonStk MB 26.19 +.5 -1.5 +7.1/B LgCp LB 21.14 +1.1 -1.7 +7.8/DFPACptl MV 33.99 +4.0 -1.0 -1.7/E Crescent d MA 34.24 +.8 -1.3 +4.9/C NewInc CS 9.92 ... +.5 +1.7/A Paramount WS 22.54 +2.1 +1.5 +8.1/B USVal LB 9.73 +2.0 -1.8 -.2/EFairholme FundsFcdInc HY 10.75 +4.1 -1.2 +5.2/A Fund d LV 18.17 +1.4 -9.8 -2.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.3/B BdA f TW 8.92 -.8 -2.8 +2.6/B BdC m TW 8.97 -1.0 -3.2 +1.8/D BdF f TW 8.99 -.8 -2.9 +2.6/B BdInstl TW 8.92 -.8 -2.8 +2.8/B CloverSmValA f SV 24.99 +2.7 -3.6 +7.0/D CloverSmValIns SV 25.08 +2.7 -3.5 +7.3/C CptlIncA f CA 7.93 +.2 -.8 +2.7 CptlIncB m CA 7.94 +.2 -1.2 +1.9 CptlIncC m CA 7.93 +.2 -1.1 +1.9 CptlIncF f CA 7.92 +.2 -.8 +2.7 CptlIncInstl CA 7.93 +.4 -.7 +3.0 EqInc,IncA f LV 25.19 +3.2 ... +5.7/D EqInc,IncC m LV 25.13 +3.1 -.3 +4.9/E EqInc,IncF m LV 25.20 +3.1 -.1 +5.5/D EqInc,IncInstl LV 25.18 +3.2 +.1 +6.0/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.95 +.5 +1.3 +3.7/B GlbAllcA f IH 19.90 -.1 -.7 +3.2 GlbAllcC m IH 19.33 -.1 -.9 +2.4 GlbAllcInstl IH 20.01 ... -.6 +3.5 GvtIncIns GI 9.84 -.5 -1.8 +.4/B GvtIncSecIncF f GI 8.50 -.9 -2.0 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.6 -1.1 +4.1/B HiIncBdA f HY 7.39 +.6 -.9 +4.1/B HiIncBdC m HY 7.37 +.5 -1.2 +3.3/D InsHYBdIns d HY 9.74 +.7 -.7 +4.8/A IntermCorpBdIns TW 8.92 -.6 -1.8 +1.6/D IntermMuniSvc MI 9.86 -.3 -1.5 +1.9/B IntlLeadersA f FB 38.25 +3.8 +2.3 +4.2/C IntlLeadersC m FB 35.49 +3.7 +2.0 +3.4/D IntlLeadersIns FB 38.31 +3.8 +2.4 +4.4/C IntlSmMidCoA m FR 39.59 -.2 -1.0 +5.2/E IntlStrVlDvA f FV 3.53 +1.2 -4.9 -.5/E IntlStrVlDvC m FV 3.50 +1.1 -5.2 -1.3/E IntlStrVlDvIns FV 3.54 +1.5 -4.6 -.3/E KaufLCA f LG 24.54 +2.2 +4.6 +8.3/E KaufLCC m LG 22.66 +2.1 +4.3 +7.5/E KaufLCIns LG 25.12 +2.2 +4.7 +8.6/E KaufLCR b LG 23.48 +2.2 +4.4 +7.9/E KaufmannA m MG 6.12 +2.9 +9.5 +11.7/A KaufmannB m MG 5.08 +2.8 +9.2 +11.2/A KaufmannC m MG 5.07 +2.8 +9.3 +11.1/A KaufmannR m MG 6.14 +3.0 +9.6 +11.8/A KaufmannSmCpA m SG 35.15 +4.0 +9.3 +15.0/A KaufmannSmCpC m SG 30.39 +4.0 +9.0 +14.3/A KaufmannSmCpR b SG 35.29 +4.0 +9.3 +15.0/A MDTAllCpCorIns LV 28.29 +1.7 +2.0 +9.1/A MDTBalA f MA 18.71 -.1 +.9 +5.2 MDTLgCpGrA f LB 18.91 +2.2 +4.0 +8.6/C MDTLgCpValInstl LV 27.69 +1.4 -1.3 +6.7/C MDTLgCpValSvc LV 27.70 +1.4 -1.4 +6.4/C MDTMidCpGrA f MB 40.70 +.4 +3.1 +8.9/A MDTSmCpCorInstl SB 20.40 +4.3 +1.9 +14.6/A MDTSmCpGrA f SG 23.70 +3.7 +4.6 +14.9/A MDTSmCpGrInstl SG 24.65 +3.7 +4.8 +15.2/A MIIntrmMnA f SI 10.88 -.3 -1.5 +1.1/D MaxCpIdxInstl LB 12.68 +2.2 -1.0 +9.8/A MaxCpIdxvc b LB 12.54 +2.2 -1.1 +9.5/B MidCpIdxSvc MB 24.33 +2.3 -.9 +8.6/A MnHYAdvtgA f HM 8.83 -.1 -.6 +3.7/C MnHYAdvtgC m HM 8.82 -.3 -.9 +2.9/D MnHYAdvtgF f HM 8.83 -.1 -.6 +3.7/C MnStkAdvtgA f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAC m CA 13.43 +1.0 -1.0 +4.2/B MnStkAdvtgAF f CA 13.45 +1.1 -.7 +5.0/A MnStkAdvtgAIns CA 13.45 +1.2 -.6 +5.2/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.30 -.6 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.92 -.4 -1.3 +2.0/B OhioMuniIncF m MO 10.92 -.4 -1.4 +1.8/B PEMnIncA f MP 10.68 -.3 -1.2 +2.2/C PrudentBearA f BM 15.45 -3.3 -1.0 -9.9/A PrudentBearIns BM 15.81 -3.2 -.9 -9.6/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +1.1 ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.4/D ShrtIntrmDrMnIn MS 10.18 ... ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5 ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1 ShrtTrmIncY CS 8.44 +.1 +.1 +1.3 StratIncA f MU 8.80 -.3 -1.6 +2.8 StratIncC m MU 8.80 -.3 -1.9 +2.0 StratIncF f MU 8.75 -.3 -1.7 +2.8 StratValDivA f LV 5.63 +.7 -7.1 +5.7/D StratValDivC m LV 5.64 +.7 -7.3 +4.9/E StratValDivIns LV 5.66 +.7 -7.0 +6.0/D StrtgcIncIS MU 8.75 -.3 -1.5 +3.1 TtlRetBdA m CI 10.55 -.7 -2.2 +1.3 TtlRetBdC m CI 10.55 -.7 -2.4 +.8 TtlRetBdInstl CI 10.56 -.6 -2.1 +1.9 TtlRetBdSvc b CI 10.56 -.7 -2.2 +1.6 TtlRetGovtBdIns GI 10.47 -.9 -1.9 +.5/A TtlRetGovtBdSvc b GI 10.47 -.9 -2.0 +.2/C USGvtSc13YrsIns GS 10.15 -.2 -.4 .../D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.56 -.7 -1.3 -.3/D UltraShrtBdA m UB 9.09 +.1 +.3 +.7 UltraShrtBdIns UB 9.09 +.2 +.5 +1.3 forUSGovtSecA f GI 7.14 -.6 -2.0 +.3/BFidelity1000ValueIdx LV 12.25 +1.5 -3.5 +6.9/C 100Index LB 17.08 +2.3 -1.6 +10.1/A 500IdxIns LB 92.16 +2.2 -.9 +10.0/A 500IdxInsPrm LB 92.16 +2.2 -.8 +10.0/A 500IdxInv LB 92.14 +2.2 -.9 +9.9/A 500IndexPrm LB 92.16 +2.2 -.9 +10.0/A AllSectorEq LG 12.20 +2.1 +.2 +9.1/D ArizonaMuniInc SL 11.75 -.4 -1.8 +2.2/B AsstMgr20% XY 13.25 ... -1.0 +2.7/C AsstMgr30% XY 10.96 +.3 -.9 +3.6/A AsstMgr40% CA 11.57 +.5 -.8 +4.4/B AsstMgr50% CA 18.11 +.8 -.7 +5.0/A AsstMgr60% MA 12.50 +1.1 -.5 +5.7/B AsstMgr70% MA 22.36 +1.4 -.2 +6.5/A AsstMgr85% AL 19.55 +1.7 +.1 +7.5/A BCGrowth LG 14.56 +4.7 +5.2 +13.5/A BCGrowth LG 92.12 +4.7 +5.0 +13.3/A BCGrowthK LG 92.26 +4.7 +5.0 +13.5/A Balanced MA 23.67 +1.4 +.1 +6.7/A BalancedK MA 23.67 +1.4 +.1 +6.8/A BlueChipVal LV 18.94 +1.8 -3.4 +5.3/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.61 -.3 -1.7 +2.2/D Canada MQ 52.14 +3.2 -4.6 +1.5/D Cap&Inc HY 10.12 +.8 -.5 +5.1/A ChinaRegion CH 36.16 ... +.5 +3.6/D CmdtyStrat BB 5.56 +3.2 +2.2 -4.7/E CnncticutMunInc SL 11.12 -.2 -1.5 +1.8/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.93 +3.6 +4.4 +13.4/A ContrafundK LG 125.89 +3.6 +4.5 +13.5/A ConvertibleSecs CV 27.94 +1.8 +.7 +1.7/E CorpBd TW 11.18 -1.1 -3.1 +2.4/B CptlApprec LG 36.27 +2.8 +3.0 +8.6/E CptlApprecK LG 36.35 +2.9 +3.1 +8.7/E DisciplinedEq LB 38.03 +1.8 -2.0 +7.1/D DisciplinedEqK LB 37.98 +1.9 -1.9 +7.2/D DivGro LB 31.75 +.7 -3.3 +6.6/E DivGroK LB 31.72 +.7 -3.2 +6.7/E DiversIntl FG 39.50 +1.8 -1.3 +4.3/E DiversIntlK FG 39.43 +1.8 -1.3 +4.5/E EmMkts EM 21.11 -2.0 -1.4 +7.4/A EmMkts EM 32.07 -1.0 -2.1 +8.7/A EmMktsDbt EB 9.84 -1.8 -2.4 +6.3/A EmMktsDiscovery EM 15.53 -1.8 +1.1 +8.6/A EmMktsIdxPrm EM 11.35 -1.0 -.5 +5.2/C EmMktsK EM 32.10 -1.0 -2.0 +8.9/A EmergEMEA EM 10.14 -4.3 -2.0 +6.5/B EmergingAsia PJ 43.84 -1.1 -2.7 +6.5/C EqDividendInc LV 26.45 +1.3 -4.3 +6.7/C EqDividendIncK LV 26.45 +1.2 -4.2 +6.8/C EqIncome LV 56.09 +1.4 -5.1 +5.8/D EqIncomeK LV 56.06 +1.4 -5.0 +5.9/D Europe ES 41.38 +1.1 -2.2 +4.0/C ExMktIdxInPr MB 62.41 +3.0 +.7 +8.6/A ExMktIdxInv MB 62.43 +3.0 +.7 +8.5/A ExMktIdxPr MB 62.43 +3.0 +.7 +8.6/A ExprtMltntnl LB 21.43 +1.0 -3.5 +7.3/D ExprtMltntnlK LB 21.39 +1.0 -3.5 +7.5/D Fidelity LG 45.85 +2.3 +1.4 +9.2/D FidelityK LG 45.84 +2.3 +1.4 +9.4/D FltngRtHiInc BL 9.51 +.5 +1.9 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.5 +3.6/B FocedHiInc HY 8.46 +.1 -1.5 +3.4/D FocusedStock LG 23.83 +2.8 +5.2 +11.9/B FourinOneIdx AL 44.00 +1.9 -.6 +7.1/A Frdm 2005 TA 12.47 +.3 -.7 +4.0/B Frdm 2010 TA 15.94 +.5 -.7 +4.6/A Frdm 2015 TD 13.30 +.8 -.6 +5.3/A Frdm 2020 TE 16.48 +.9 -.5 +5.8/A Frdm 2025 TG 14.33 +1.1 -.5 +6.1/A Frdm 2030 TH 17.98 +1.4 -.4 +7.0/A Frdm 2035 TI 15.20 +1.7 -.3 +7.8/A Frdm 2040 TJ 10.68 +1.9 -.2 +7.8/A Frdm 2045 TK 12.10 +1.9 -.2 +7.8/A Frdm 2050 TN 12.16 +1.8 -.2 +7.8/A Frdm 2055 TL 13.71 +1.9 -.2 +7.9/A Frdm Inc RI 11.64 +.1 -.9 +3.2/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.3/B GNMA GI 11.09 -.5 -1.8 +.6/A GlbCmdtyStk SN 13.44 +5.6 +2.0 +3.0/B GlbHiInc HY 9.59 -.2 -.8 +4.9/A GlbexUSIdxIns FB 13.50 +1.8 -.3 +4.7/B GlbexUSIdxInsPr FB 13.51 +1.8 -.2 +4.7/B GlbexUSIdxPr FB 13.50 +1.8 -.3 +4.7/B GlobalEqIncome WS 13.94 +1.8 -3.6 +5.5/D GlobalexUSIdx FB 13.21 +1.8 -.2 +4.7/B GovernmentInc GI 9.93 -.9 -2.1 +.3/B GrDiscv LG 34.08 +3.6 +4.7 +13.2/A GrDiscvK LG 34.11 +3.6 +4.7 +13.4/A GrStrategies MG 41.30 +.6 +.4 +6.7/D GrStrategiesK MG 41.61 +.6 +.5 +6.8/D GroCo LG 17.66 +3.9 +6.2 +16.2/A GroCo LG 188.97 +3.9 +5.8 +15.8/A GroCoK LG 189.00 +3.9 +5.8 +15.9/A Growth&Inc LB 36.78 +2.8 -2.6 +7.5/D Growth&IncK LB 36.74 +2.8 -2.6 +7.6/D HighIncome HY 8.83 +.9 +.2 +4.9/A Independence LG 38.07 +2.7 +2.1 +6.6/E IndependenceK LG 38.09 +2.7 +2.1 +6.6/E InfPrtBd IP 11.78 -.4 -1.4 +.7/C InfPrtBdIdxPrm IP 9.71 -.4 -1.3 +1.0/B In-ProtBondA m IP 11.62 -.4 -1.5 +.4/D In-ProtBondI IP 11.75 -.4 -1.4 +.6/C IntermediateBd CI 10.54 -.6 -1.6 +.9/D InternationalVa FV 9.00 +2.5 -.7 +2.7/D IntlCptlApprec FG 20.91 +.7 -.7 +8.3/A IntlDiscv FG 45.32 +1.9 -.7 +5.7/C IntlEnhIdx FV 10.23 +3.3 +.9 +6.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 49

IntlGr FG 16.02 +.8 -.8 +6.0/C IntlGr FG 13.54 +.7 -1.1 +5.7/C IntlIdxInstl FB 43.28 +2.7 +.3 +4.8/B IntlIdxInstlPrm FB 43.28 +2.7 +.3 +4.8/B IntlIdxInv FB 43.27 +2.7 +.3 +4.7/B IntlIdxPremium FB 43.27 +2.7 +.3 +4.8/B IntlRlEstt GR 11.80 +2.4 +1.3 +5.7/A IntlSmCp FQ 30.09 +1.5 +.6 +11.5/A IntlSmCp FR 18.61 +1.1 +3.6 +10.6/B IntlSmCpOpps FR 19.98 +.5 +3.3 +11.5/B IntlVal FV 10.67 +2.7 -.2 +3.1/D IntrmGovtInc GI 10.20 -.6 -1.4 +.1/C IntrmMuniInc MI 10.17 -.3 -1.2 +1.7/C IntrmTrBdIdPrm GI 10.30 -1.3 -2.7 +.2/C InvmGradeBd CI 10.91 -.8 -2.1 +1.7/A InvmGradeBd CI 7.68 -.9 -2.3 +1.3/B Japan JS 15.62 +.5 +1.1 +8.9/C JapanSmlrCo JS 19.03 ... +.4 +14.8/A LTTrsBdIdxPrm GL 12.38 -2.7 -5.9 +.8/B LargeCapStock LB 32.89 +3.1 -1.7 +7.9/C LatinAmerica LS 25.43 -4.7 +3.9 +4.8/D LgCpCorEnhIdx LB 14.61 +2.0 -.3 +9.3/B LgCpGrEnhIdx LG 19.13 +2.7 +1.1 +11.0/C LgCpValEnhIdx LV 12.81 +1.0 -3.0 +7.7/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.43 +2.4 -.2 +7.7/B LowPrStkK MV 54.39 +2.4 -.1 +7.8/B LtdTrmMuniInc MS 10.40 -.2 -.5 +.7/B LvrgdCoStk MB 33.26 +2.6 -.6 +4.4/D LvrgdCoStkK MB 33.34 +2.6 -.6 +4.5/D MAMunicipalInc MT 11.89 -.4 -1.8 +2.2/A Magellan LG 106.45 +2.7 +1.8 +10.6/C MagellanK LG 106.32 +2.7 +1.8 +10.7/C MegaCapStock LB 17.04 +2.7 -2.2 +7.6/D MichiganMuniInc SL 11.90 -.3 -1.7 +2.2/A MidCapIdxIns MB 20.75 +1.7 -1.1 +7.7/B MidCapIdxPrm MB 20.74 +1.7 -1.1 +7.7/B MidCapStock MG 38.41 +2.4 +.5 +8.2/C MidCapStockK MG 38.43 +2.4 +.5 +8.3/C MidCapValue MV 24.00 +.2 -5.6 +4.6/E MidCpEnhIdx MB 15.29 +.9 -2.3 +7.2/B MinnesotaMnInc SM 11.34 -.4 -1.7 +1.8/C MortgageSecs CI 10.88 -.6 -1.8 +.9/C MrylndMuniInc SL 11.07 -.4 -2.0 +2.2/A MuniInc ML 12.67 -.2 -1.9 +2.5/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.58 -.2 -1.5 +2.8/B NYMuniInc MY 12.84 -.3 -1.9 +2.2/C NasdCmpIdx LG 93.32 +3.4 +3.0 +13.4/A NewMillennium LB 40.14 +2.9 +.9 +9.1/B NewMktsInc EB 15.37 -2.7 -3.9 +5.2/A Nordic MQ 49.52 -2.2 -7.1 +4.6/B OTCPortfolio LG 115.24 +4.8 +4.9 +16.0/A OTCPortfolioK LG 116.77 +4.8 +4.9 +16.1/A OhioMunilInc MO 11.82 -.4 -2.0 +2.5/A Overseas FG 50.41 +2.1 -.6 +7.3/B OverseasK FG 50.31 +2.1 -.5 +7.4/B PacicBasin DP 34.55 -.7 -2.6 +9.9/B PennsylvnMnInc MP 10.89 -.2 -1.5 +2.3/B Puritan MA 23.31 +1.7 -.1 +7.2/A PuritanK MA 23.30 +1.7 -.1 +7.3/A RealEstInv SR 39.63 +3.6 -5.1 +4.3/A RealEstateEq SR 12.14 +3.3 -5.1 +2.5/C RlEstateIdxPrm SR 14.62 +3.2 -5.6 +3.0/C RlEsttInc SR 10.75 +.5 -1.5 +4.8/A RlEsttInc SR 11.66 +.7 -2.7 +4.8/A SCGrth SG 26.45 +2.7 +7.0 +14.7/A SCValue SV 20.01 +2.1 -1.5 +9.2/B STTrsBdIdxPrm GS 10.18 -.5 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.2 +2.9/E SmCapIdxIns SB 20.67 +4.3 +1.7 +9.9/B SmCapIdxInv SB 20.63 +4.2 +1.6 +9.8/B SmCpDiscv SB 12.37 +2.9 -1.2 +5.3/E SmCpDiscv SB 29.52 +2.4 -1.3 +5.4/E SmCpEnhIdx SB 13.72 +3.3 +.6 +7.6/C SmCpOpps SB 14.34 +3.2 +2.2 +8.0/C SmallCapStock SB 19.57 +3.3 -.2 +7.3/D StkSelorAllCp LG 44.51 +2.6 +1.3 +9.8/D StkSelorSmCp SB 26.97 +3.1 +1.9 +7.8/C StkSlrLgCpVal LV 19.97 +2.2 -3.6 +5.4/D StratDivInc AL 14.65 +1.5 -3.4 +5.9/C StratRlRet XY 8.88 +1.3 ... +1.3/E TaxFreeBond ML 11.23 -.4 -1.9 +2.5/C TelecomandUtls SU 24.94 +.6 -1.7 +5.7/C TotalBond CI 10.34 -.8 -2.0 +1.9/A TotalEmMkts EM 13.24 -2.1 -2.3 +7.2/B Trend LG 100.56 +2.8 +3.4 +12.3/B TtlIntlEq FG 9.22 +1.0 -1.0 +5.9/C TtlMktIdxF LB 75.66 +2.3 -.6 +9.7/A TtlMktIdxInsPrm LB 75.63 +2.3 -.6 +9.7/A TtlMktIdxInstl LB 75.64 +2.3 -.6 +9.7/A TtlMktIdxInv LB 75.65 +2.3 -.6 +9.6/B TtlMktIdxPrm LB 75.65 +2.3 -.6 +9.7/A USBdIdxF CI 11.21 -.9 -2.4 +1.0/C USBdIdxIns CI 11.21 -.9 -2.4 +1.0/C USBdIdxInsPrm CI 11.21 -.9 -2.4 +1.0/C USBdIdxInv CI 11.21 -1.0 -2.5 +.9/D USBdIdxPrm CI 11.21 -.9 -2.4 +1.0/C ValDiscv LV 27.87 +1.2 -3.7 +5.6/D ValDiscvK LV 27.89 +1.2 -3.6 +5.7/D Value MV 116.66 +2.6 -3.7 +5.0/D ValueK MV 116.78 +2.7 -3.7 +5.1/D ValueStrategies LV 40.12 +2.2 -4.7 +5.1/E Worldwide WS 27.18 +2.4 +2.9 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.45 +1.0 -.6 +5.4/B AssetMgr70%A m MA 22.32 +1.3 -.3 +6.1/A AssetMgr70%C m MA 22.19 +1.2 -.6 +5.3/B AssetMgr70%I MA 22.36 +1.3 -.2 +6.4/A AssetMgr70%M m MA 22.32 +1.3 -.4 +5.9/B BalancedA m MA 20.76 +1.2 -.2 +6.4/A BalancedC m MA 20.62 +1.2 -.4 +5.6/B BalancedI MA 21.16 +1.3 -.1 +6.6/A BalancedM m MA 21.00 +1.3 -.3 +6.1/A BiotechnologyA m SH 25.49 +2.9 +1.5 -.9/D BiotechnologyI SH 26.96 +3.0 +1.6 -.6/D BiotechnologyM m SH 24.15 +2.9 +1.4 -1.2/E CAMuniIncI MC 12.64 -.3 -1.8 +2.2/D CapitalDevA m LB 15.72 +3.1 -1.7 +7.6/D CapitalDevO LB 16.26 +3.1 -1.6 +7.9/C ConsumerDscrtA m CD 26.44 +4.8 +4.6 +9.8/B ConsumerStplsA m CC 74.79 -5.5 -13.1 -.1/E ConsumerStplsC m CC 72.77 -5.6 -13.3 -.9/E ConsumerStplsI CC 75.34 -5.5 -13.0 +.1/D ConsumerStplsM m CC 74.09 -5.6 -13.2 -.4/E CorporateBondI TW 11.18 -1.1 -3.2 +2.4/C DiverIntlA m FG 23.28 +1.8 -1.6 +4.6/D DiverIntlC m FG 22.30 +1.7 -1.8 +3.8/E DiverIntlI FG 23.65 +1.8 -1.5 +4.9/D DiverIntlM m FG 23.12 +1.8 -1.7 +4.3/E DiversiedStkA m LB 25.34 +2.4 +2.4 +9.2/B DiversiedStkO LB 26.03 +2.4 +2.5 +9.6/B DividendGrowthA m LB 16.88 +.7 -3.3 +6.2/E DividendGrowthC m LB 15.96 +.6 -3.6 +5.4/E DividendGrowthI LB 17.79 +.7 -3.3 +6.4/E DividendGrowthM m LB 16.79 +.7 -3.4 +5.9/E EmMktsIncA m EB 13.53 -2.6 -3.9 +4.8/B EmMktsIncC m EB 13.63 -2.7 -4.2 +4.0/C EmMktsIncI EB 13.26 -2.6 -3.8 +5.1/A EmMktsIncM m EB 13.47 -2.6 -3.9 +4.8/B EmergingAsiaA m PJ 40.01 -1.1 -2.6 +6.4/D EmergingAsiaC m PJ 36.33 -1.1 -2.9 +5.6/D EmergingAsiaI PJ 41.24 -1.1 -2.5 +6.7/B EmergingMktsA m EM 29.51 -1.1 -2.2 +8.1/A EmergingMktsC m EM 28.05 -1.2 -2.5 +7.3/A EmergingMktsI EM 29.66 -1.1 -2.1 +8.5/A EmergingMktsM m EM 29.27 -1.1 -2.3 +7.9/A EnergyA m EE 36.37 +13.7 +5.6 -.1/A EnergyC m EE 33.40 +13.6 +5.4 -.9/A EnergyI EE 38.34 +13.8 +5.8 +.1/A EnergyM m EE 37.21 +13.7 +5.6 -.4/A EquityGrowthA m LG 114.28 +3.6 +4.7 +13.0/A EquityGrowthC m LG 97.67 +3.5 +4.4 +12.2/B EquityGrowthI LG 125.12 +3.6 +4.7 +13.3/A EquityGrowthM m LG 112.27 +3.6 +4.6 +12.8/A EquityIncomeA m LV 30.79 +1.2 -4.4 +5.4/D EquityIncomeC m LV 31.00 +1.1 -4.7 +4.6/E EquityIncomeI LV 32.18 +1.2 -4.3 +5.7/D EquityIncomeM m LV 31.47 +1.1 -4.5 +5.2/D EquityValueA m LV 18.26 +1.3 -3.8 +5.2/D FinancialSvcsA m SF 21.36 +.4 -2.3 +9.9/C FinancialSvcsC m SF 20.00 +.4 -2.6 +9.1/C FinancialSvcsM m SF 21.14 +.4 -2.4 +9.6/C FltngRtHiIncA m BL 9.66 +.5 +1.6 +3.4/C FltngRtHiIncC m BL 9.65 +.3 +1.2 +2.5/E FltngRtHiIncI BL 9.64 +.5 +1.6 +3.6/B FltngRtHiIncM m BL 9.64 +.4 +1.4 +3.3/C Freedom2005A m TA 11.89 +.3 -.9 +3.7/C Freedom2005I TA 11.97 +.3 -.8 +3.9/B Freedom2010A m TA 12.38 +.5 -.9 +4.2/A Freedom2010M m TA 12.33 +.4 -1.0 +4.0/B Freedom2015A m TD 12.55 +.6 -.9 +4.9/A Freedom2015C m TD 12.43 +.6 -1.1 +4.1/C Freedom2015I TD 12.66 +.7 -.7 +5.1/A Freedom2015M m TD 12.52 +.6 -.9 +4.6/A Freedom2020A m TE 13.68 +.9 -.8 +5.3/A Freedom2020C m TE 13.55 +.7 -1.1 +4.5/C Freedom2020I TE 13.79 +.9 -.7 +5.5/A Freedom2020M m TE 13.67 +.8 -.9 +5.0/A Freedom2025A m TG 13.71 +1.0 -.8 +5.6/A Freedom2025C m TG 13.50 +.9 -1.0 +4.8/D Freedom2025I TG 13.83 +.9 -.7 +5.8/A Freedom2025M m TG 13.73 +1.0 -.9 +5.3/B Freedom2030A m TH 14.93 +1.3 -.7 +6.5/A Freedom2030C m TH 14.68 +1.2 -.9 +5.7/C Freedom2030I TH 15.02 +1.3 -.6 +6.7/A Freedom2030M m TH 14.86 +1.3 -.7 +6.2/B Freedom2035A m TI 14.65 +1.7 -.5 +7.2/A Freedom2035C m TI 14.27 +1.6 -.8 +6.4/C Freedom2035I TI 14.75 +1.7 -.4 +7.4/A Freedom2035M m TI 14.52 +1.7 -.6 +6.9/B Freedom2040A m TJ 15.68 +1.8 -.5 +7.2/B Freedom2040C m TJ 15.31 +1.7 -.8 +6.4/C Freedom2040I TJ 15.78 +1.7 -.4 +7.5/A Freedom2040M m TJ 15.61 +1.7 -.6 +7.0/B Freedom2045A m TK 12.21 +1.8 -.5 +7.2/B Freedom2045I TK 12.28 +1.7 -.4 +7.5/B Freedom2045M m TK 12.11 +1.7 -.6 +7.0/C Freedom2050A m TN 12.17 +1.8 -.5 +7.2/B Freedom2050I TN 12.25 +1.8 -.4 +7.5/B Freedom2050M m TN 12.10 +1.7 -.6 +6.9/C Freedom2055A m TL 13.37 +1.8 -.5 +7.2/B Freedom2055I TL 13.43 +1.8 -.4 +7.5/B FreedomIncomeA m RI 10.97 +.2 -1.0 +2.9/C FreedomIncomeI RI 11.00 +.1 -.9 +3.2/B GlblCapApprecI SW 19.22 +3.0 -.2 +8.4/C GlobalCmdtyStkI SN 13.45 +5.7 +2.0 +3.1/B GovernmentIncA m GI 9.94 -1.0 -2.2 -.1/D GovernmentIncC m GI 9.94 -1.0 -2.4 -.8/E GovernmentIncI GI 9.94 -.9 -2.1 +.2/C GovernmentIncM m GI 9.94 -1.0 -2.2 -.1/D Growth&IncomeA m LB 27.60 +2.8 -2.7 +7.1/D Growth&IncomeC m LB 25.88 +2.7 -3.0 +6.3/E Growth&IncomeM m LB 27.61 +2.7 -2.8 +6.9/D GrowthOppsA m LG 68.09 +4.7 +5.2 +12.4/B GrowthOppsC m LG 59.63 +4.6 +4.9 +11.5/B GrowthOppsI LG 72.89 +4.7 +5.3 +12.7/A GrowthOppsM m LG 67.66 +4.7 +5.1 +12.1/B HealthCareA m SH 46.01 +4.6 +7.9 +4.8/B HealthCareC m SH 36.97 +4.6 +7.6 +4.0/B HealthCareI SH 49.92 +4.6 +8.0 +5.0/B HealthCareM m SH 43.06 +4.6 +7.8 +4.5/B HighIncAdvtgA m HY 11.16 +1.2 -.5 +5.2/A HighIncAdvtgC m HY 11.14 +1.2 -.8 +4.4/B HighIncAdvtgI HY 10.46 +1.2 -.5 +5.5/A HighIncAdvtgM m HY 11.22 +1.2 -.5 +5.2/A HighIncomeA m HY 7.71 +.4 -.8 +3.7/C HighIncomeC m HY 7.69 +.4 -.9 +2.9/D HighIncomeI HY 7.73 +.5 -.6 +3.9/B HighIncomeM m HY 7.70 +.5 -.6 +3.7/C IndustrialsA m ID 39.86 -1.2 -4.9 +8.3/C IndustrialsC m ID 35.69 -1.3 -5.1 +7.5/D IndustrialsI ID 41.91 -1.2 -4.8 +8.6/B IndustrialsM m ID 38.98 -1.2 -5.0 +8.0/C IntermMuniIncA m MI 10.18 -.3 -1.3 +1.4/D IntermMuniIncC m MI 10.18 -.4 -1.6 +.7/E IntermMuniIncI MI 10.18 -.3 -1.3 +1.6/C IntlCapitalAppA m FG 19.59 +.6 -.9 +7.9/A IntlCapitalAppC m FG 17.30 +.6 -1.0 +7.1/B IntlCapitalAppM m FG 19.11 +.6 -.9 +7.7/A IntlDiscvA m FG 45.02 +1.8 -.9 +5.3/D IntlDiscvI FG 45.21 +1.9 -.7 +5.7/C IntlGrA m FG 13.45 +.7 -1.2 +5.4/D IntlGrC m FG 13.21 +.7 -1.4 +4.6/D IntlGrI FG 13.51 +.7 -1.1 +5.7/C IntlSmCapOppsI FR 19.96 +.6 +3.4 +11.5/B IntlSmallCapA m FQ 29.56 +1.5 +.5 +11.2/A IntlSmallCapI FQ 30.28 +1.5 +.6 +11.5/A InvestmentGrBdA m CI 7.67 -1.0 -2.4 +1.0/C InvestmentGrBdI CI 7.69 -.9 -2.3 +1.3/B LargeCapA m LB 32.67 +3.2 -1.8 +7.8/D LargeCapC m LB 29.58 +3.1 -2.0 +7.0/D LargeCapI LB 34.18 +3.2 -1.7 +8.1/C LargeCapM m LB 32.59 +3.1 -1.9 +7.5/D LeveragedCoStkA m MB 42.61 +3.3 -1.8 +3.6/E LeveragedCoStkC m MB 38.06 +3.3 -2.0 +2.8/E LeveragedCoStkI MB 43.57 +3.4 -1.6 +3.9/E LeveragedCoStkM m MB 41.23 +3.3 -1.8 +3.3/E LimitedTermBdA m CS 11.24 -.3 -1.1 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -1.0 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.7/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.5 +.7/C MaterialsA m SN 80.11 +1.4 -7.0 +4.6/A MaterialsC m SN 77.25 +1.3 -7.2 +3.8/B MaterialsI SN 80.33 +1.4 -6.9 +4.9/A MegaCapStockA m LB 16.87 +2.6 -2.3 +7.3/D MegaCapStockI LB 17.05 +2.6 -2.2 +7.6/D MidCapIIA m MB 20.60 +2.3 +.2 +8.0/B MidCapIIC m MB 18.32 +2.3 ... +7.2/B MidCapIII MB 21.26 +2.4 +.4 +8.4/B MidCapIIM m MB 20.08 +2.3 +.2 +7.8/B MidCapValueA m MV 23.65 +.2 -5.7 +4.3/E MortgageSecI CI 10.84 -.6 -1.8 +.9/D NewInsA m LG 31.76 +3.5 +3.5 +11.5/B NewInsC m LG 27.82 +3.4 +3.2 +10.7/C NewInsI LG 32.47 +3.5 +3.6 +11.8/B NewInsM m LG 30.71 +3.4 +3.4 +11.3/B NewInsZ LG 32.51 +3.5 +3.6 +12.0/B OverseasA m FG 24.64 +2.0 -.8 +4.6/D OverseasI FG 25.16 +2.0 -.7 +4.9/D OverseasM m FG 25.31 +2.0 -.9 +4.4/E RealEstateA m SR 20.58 +3.2 -5.6 +2.0/D RealEstateI SR 20.78 +3.3 -5.4 +2.2/D RealEstateM m SR 20.56 +3.2 -5.6 +1.7/D RlEstIncA m SR 11.60 +.7 -2.8 +4.6/A RlEstIncC m SR 11.47 +.6 -3.0 +3.8/B RlEstIncI SR 11.62 +.7 -2.7 +4.8/A RlEstIncM m SR 11.60 +.7 -2.8 +4.5/A SCGrthA m SG 25.41 +2.7 +6.9 +14.4/A SCGrthC m SG 22.78 +2.6 +6.6 +13.5/A SCGrthI SG 26.52 +2.7 +7.0 +14.7/A SCGrthM m SG 24.63 +2.7 +6.8 +14.1/A SCValueA m SV 19.65 +2.1 -1.6 +8.9/B SCValueI SV 20.02 +2.1 -1.5 +9.2/B SCValueM m SV 19.19 +2.1 -1.6 +8.6/B SeriesGrOpps LG 13.46 +5.0 +5.7 +13.0/A SeriesSmallCap SB 11.82 +1.7 -.8 +5.1/E SmallCapA m SB 25.52 +1.6 -1.1 +4.7/E SmallCapC m SB 19.20 +1.5 -1.4 +3.9/E SmallCapI SB 28.02 +1.7 -1.0 +5.0/E SmallCapM m SB 23.59 +1.6 -1.2 +4.5/E StgIncA m MU 12.07 -.6 -1.0 +3.4/B StgIncC m MU 12.04 -.7 -1.2 +2.6/C StgIncI MU 12.23 -.6 -1.0 +3.6/A StgIncM m MU 12.06 -.6 -1.0 +3.4/B StockSelAllCpA m LG 44.53 +2.6 +1.2 +9.5/D StockSelAllCpI LG 44.54 +2.6 +1.3 +9.8/D StockSelAllCpK LG 44.53 +2.7 +1.3 +9.9/D StockSelAllCpM m LG 44.50 +2.6 +1.1 +9.2/D StockSlrMidCp MG 40.51 +2.6 +1.4 +7.7/C StockSlrMidCpA m MG 38.84 +2.6 +1.3 +7.5/D StockSlrMidCpC m MG 35.43 +2.5 +1.1 +6.7/D StockSlrMidCpI MG 40.59 +2.6 +1.4 +7.7/C StockSlrMidCpM m MG 39.05 +2.5 +1.2 +7.2/D StratDiv&IncA m AL 14.57 +1.5 -3.5 +5.6/D StratDiv&IncC m AL 14.50 +1.5 -3.7 +4.8/D StratDiv&IncI AL 14.62 +1.5 -3.4 +5.9/C StratDiv&IncM m AL 14.56 +1.4 -3.5 +5.3/D StrategicRlRetI XY 8.86 +1.3 ... +1.3/E TechnologyA m ST 56.96 +3.5 +6.4 +20.9/A TechnologyC m ST 48.37 +3.4 +6.1 +20.0/B TechnologyM m ST 54.03 +3.4 +6.3 +20.6/B TotalBondA m CI 10.35 -.8 -2.1 +1.7/B TotalBondC m CI 10.35 -.8 -2.3 +.9/D TotalBondI CI 10.33 -.8 -2.0 +1.9/A TotalBondM m CI 10.33 -.8 -2.1 +1.7/B UtilitiesA m SU 29.95 +2.6 +3.1 +8.0/A UtilitiesC m SU 29.30 +2.5 +2.8 +7.1/B ValueA m MV 24.55 +2.6 -3.9 +4.5/E ValueStratsA m LV 34.46 +2.2 -4.8 +4.8/E ValueStratsI LV 37.67 +2.3 -4.7 +5.1/E ValueStratsK LV 40.08 +2.2 -4.6 +5.2/D ValueStratsM m LV 36.24 +2.2 -4.8 +4.6/EFidelity SelectAdvisorGoldA m SP 18.87 +.5 -6.8 +4.1/B AdvisorGoldC m SP 17.66 +.4 -7.0 +3.3/C AdvisorGoldI SP 19.37 +.5 -6.7 +4.4/B AirTransp ID 75.12 +1.2 -5.6 +10.0/A Banking SF 32.81 +1.7 +.3 +13.3/B Biotechnology SH 213.70 +2.9 +1.6 -.1/D Brkrg&InvmtMgmt SF 77.89 +.9 +.1 +7.6/E Chemicals SN 155.72 +1.8 -6.9 +9.3/A CommsEquip ST 36.50 +3.6 +7.9 +9.0/E Computers ST 90.98 +2.1 +2.7 +11.4/E Const&Hsg MG 56.78 +1.1 -8.0 +7.8/C ConsumerDiscret CD 42.68 +4.7 +4.7 +10.4/A ConsumerFinance SF 15.20 +1.5 -2.0 +8.5/D ConsumerStaples CC 75.50 -5.5 -13.0 +.2/D Defense&Aero ID 166.35 -2.7 +2.6 +16.2/A Energy EE 47.30 +13.8 +5.8 +.3/A EnergyService EE 47.61 +16.1 +5.0 -4.7/C Envir&AltEngy ID 23.99 -3.2 -6.9 +9.5/A FinancialSvcs SF 108.94 +.4 -2.2 +10.2/C Gold SP 19.37 +.5 -6.7 +4.4/B HealthCare SH 232.96 +4.7 +8.0 +4.8/B HealthCareSvcs SH 88.62 +6.2 +4.2 +9.4/A ITServices ST 58.35 +4.2 +8.8 +17.3/C Industrials ID 33.56 -1.2 -4.8 +8.6/B Insurance SF 66.50 -.2 -4.7 +10.4/B Leisure CD 157.01 +2.6 ... +9.7/B Materials SN 80.50 +1.4 -6.9 +4.9/A MedTech&Devcs SH 46.12 +6.0 +9.7 +14.3/A Multimedia CD 69.64 -1.3 -7.1 +2.4/E NaturalGas EE 24.30 +13.5 +2.0 -9.5/D NaturalRes EE 30.66 +11.1 +1.9 -1.9/B Pharmaceuticals SH 18.43 -.3 -.1 -3.9/E Retailing CD 143.70 +6.7 +8.8 +16.8/A Semicon ST 107.05 +1.1 +1.5 +20.8/A Swre&ITSvcs ST 173.46 +4.7 +6.7 +20.6/B Technology ST 171.43 +3.4 +6.1 +21.1/A Telecom SC 53.86 +.9 -7.2 +3.8/A Transportation ID 94.47 +1.8 -4.7 +8.4/B Utilities SU 81.86 +2.5 +3.1 +8.3/A Wireless SC 9.78 +.4 -2.4 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.54 -2.6 -2.2 -1.3/D SmMidCapGrInstl MG 20.80 +1.0 +2.4 +7.2/DFirst EagleGlbA m IH 58.40 +1.1 -1.1 +5.6/A GoldA m SP 15.95 -.7 -5.7 +2.2/D OverseasA m FB 24.49 +.9 -.8 +4.0/C USValA m LB 19.94 +1.2 -.7 +6.5/E USValI LB 20.27 +1.3 -.6 +6.8/D ofAmericaI MB 34.88 +1.3 -4.1 +2.3/E ofAmericaY b MB 34.77 +1.3 -4.2 +2.0/EFirst InvestorsEqIncA m LV 10.41 +1.5 -3.8 +6.2/D ForIncA m HY 2.44 +.5 -.7 +3.3/D GlbA m WS 8.38 +1.3 +.2 +6.0/C GovtA m GI 10.10 -.8 -2.0 -.6/E GrandIncA m LV 22.72 +1.5 -4.2 +4.5/E IntlA m FG 15.94 +.7 -2.7 +6.0/C InvmGradeA m TW 9.23 -1.1 -3.1 +1.2/E OppA m MB 40.07 +1.6 -3.8 +4.7/D SelGrA m LG 12.18 +4.2 +2.1 +11.0/C SpecSitsA m SV 31.27 +3.2 -2.1 +7.3/C TEIncA m MI 9.18 -.2 -1.3 +1.2/D TENYA m MY 13.81 -.4 -1.5 +1.5/E TEOppsA m ML 16.07 -.5 -1.9 +1.6/E TtlRetA m MA 19.46 +.6 -3.6 +2.9/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.22 +6.4 +12.4 +20.3/BFort PittCptlTtlRet d LB 25.79 +.9 -1.1 +10.6/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.2 -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 -.1 ... -.6/E AlbmTxFrIncA m SL 10.54 -.3 -1.2 +1.8/C AlbmTxFrIncA m SL 10.82 -.4 -1.2 +1.7/C AlbmTxFrIncAdv SL 10.57 -.3 -1.2 +1.9/B AlbmTxFrIncC m SL 10.72 -.3 -1.4 +1.2/D BalA m MA 11.92 +.8 -2.5 +4.3/D BalAdv MA 11.95 +.9 -2.4 +4.5/D BalC m MA 11.82 +.9 -2.6 +3.5/E BalSheetInvmA m MV 38.27 +2.8 -2.5 +6.5/C BalSheetInvmAdv MV 39.57 +2.8 -2.4 +6.8/C BalSheetInvmC m MV 36.59 +2.7 -2.7 +5.7/C BiotechDiscvA m SH 146.52 +1.4 -2.6 -3.0/E BiotechDiscvAdv SH 149.94 +1.4 -2.5 -2.8/E CAHYMuniA m MC 10.60 -.3 -1.4 +3.5/B CAHYMuniAdv MC 10.63 -.3 -1.3 +3.6/A CAHYMuniC m MC 10.68 -.3 -1.6 +2.9/B CAIntTrTFIncA m MF 11.73 -.3 -1.2 +1.6/C CAIntTrTFIncAdv MF 11.76 -.3 -1.2 +1.7/C CAIntTrTFIncC m MF 11.78 -.3 -1.4 +1.1/D CATxFrIncA m MC 7.24 -.4 -1.9 +2.6/C CATxFrIncAdv MC 7.23 -.4 -1.7 +2.7/C CATxFrIncC m MC 7.23 -.4 -2.0 +2.1/D ChinaWldA m CH 22.64 +2.0 +4.6 +4.0/D ChinaWldAdv CH 22.81 +2.1 +4.8 +4.3/D ClrdTxFrIncA m SL 11.27 -.4 -1.1 +1.6/C ClrdTxFrIncAdv SL 11.27 -.4 -1.1 +1.7/C ClrdTxFrIncC m SL 11.41 -.4 -1.3 +1.0/E CnctTxFrIncA m SL 10.04 -.2 -.9 +1.4/D CnsrvAllcA m CA 14.84 +.1 +.3 +3.3 CnsrvAllcC m CA 14.54 ... ... +2.5 CnsrvAllcR b CA 14.78 +.1 +.2 +3.0 CnvrtSecA m CV 20.42 +1.7 +5.2 +9.0/A CnvrtSecAdv CV 20.42 +1.7 +5.3 +9.3/A CnvrtSecC m CV 20.10 +1.6 +4.9 +8.2/A CorfolioAllcA m XM 19.93 +1.3 +1.7 +7.4 CorfolioAllcC m XM 19.63 +1.3 +1.5 +6.6 DevMktsA m EM 21.20 -1.3 -3.5 +6.9/B DevMktsAdv EM 21.10 -1.3 -3.5 +7.2/B DevMktsC m EM 20.53 -1.4 -3.8 +6.1/B DynaTechA m LG 70.49 +3.4 +7.8 +16.0/A DynaTechAdv LG 72.50 +3.4 +7.9 +16.3/A DynaTechC m LG 59.30 +3.3 +7.5 +15.1/A DynaTechR b LG 68.58 +3.4 +7.7 +15.7/A DynaTechR6 LG 73.13 +3.4 +7.9 +16.5/A EMSmCpA m EM 14.95 -1.3 -1.0 +5.4/C EMSmCpAdv EM 15.12 -1.3 -.9 +5.7/C EMSmCpC m EM 14.24 -1.4 -1.3 +4.7/D EmergMktDbtOpps EB 11.70 -2.1 +.2 +6.3/A EqIncA m LV 24.39 +1.9 -2.5 +7.1/C EqIncC m LV 24.18 +1.8 -2.8 +6.3/C FdrIntTrTFIncA m MI 11.87 -.3 -1.3 +1.3/D FdrIntTrTFIncAd MI 11.90 -.3 -1.2 +1.4/D FdrIntTrTFIncC m MI 11.90 -.4 -1.5 +.7/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.66 -.3 -1.2 +1.7/E FdrTFIncAdv ML 11.67 -.3 -1.1 +1.9/D FdrTFIncC m ML 11.66 -.3 -1.3 +1.2/E FloridaTFIncA m SL 10.40 -.3 -.7 +1.3/D FloridaTFIncC m SL 10.63 -.2 -.8 +.8/E FltngRtDlyAcsA m BL 8.77 +.4 +1.6 +3.3/C FltngRtDlyAcsAd BL 8.78 +.4 +1.8 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.5 +2.9/D FndngsAlA m AL 14.31 +1.6 -1.2 +3.8 FndngsAlAd AL 14.40 +1.5 -1.2 +4.0 FndngsAlC m AL 14.06 +1.5 -1.5 +3.0 FocedCorEqA m LG 16.29 +1.5 +.8 +2.8/E FrgnA m FV 7.99 +3.4 -1.0 +2.8/D FrgnAdv FV 7.87 +3.4 -1.0 +3.1/C FrgnC m FV 7.80 +3.4 -1.3 +2.1/E FrgnR b FV 7.83 +3.4 -1.1 +2.5/D FrgnR6 FV 7.87 +3.6 -.9 +3.3/C FrgnSmlrCoA m FA 20.69 +1.7 +1.5 +6.9/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.6/D GlbBalAdv IH 3.16 +2.6 -.1 +2.9/D GlbBalC m IH 3.12 +2.3 -.6 +1.8/E GlbBalC1 m IH 3.14 +2.3 -.5 +2.2/D GlbBdA m IB 12.02 +1.0 +2.1 +1.8/C GlbBdAdv IB 11.98 +1.0 +2.2 +2.0/C GlbBdC m IB 12.05 +1.0 +2.0 +1.4/D GlbBdR b IB 12.02 +1.0 +2.1 +1.5/D GlbBdR6 IB 11.98 +1.0 +2.3 +2.2/C GlbOppsTrustA m WS 22.49 +2.1 -1.1 +4.7/D GlbSmlrCoA m SW 10.53 +1.6 -.3 +6.6/D GlbSmlrCoAdv SW 10.58 +1.6 -.3 +6.9/D GlbTtlRetA m IB 12.14 +.7 +2.0 +2.3/B GlbTtlRetAdv IB 12.15 +.7 +2.1 +2.5/B GlbTtlRetC m IB 12.12 +.6 +1.9 +1.9/C GlbTtlRetR6 IB 12.14 +.7 +2.1 +2.7/B GldPrcMtlsA m SP 14.40 +1.2 -8.2 +1.4/E GldPrcMtlsAdv SP 15.26 +1.2 -8.1 +1.6/E GldPrcMtlsC m SP 13.28 +1.1 -8.4 +.6/E Gr,IncA m WS 26.91 +3.0 -1.3 +4.0/E Gr,IncAdv WS 26.95 +3.0 -1.2 +4.2/E Gr,IncC m WS 26.21 +2.9 -1.5 +3.2/E Gr,IncRet b WS 26.66 +3.0 -1.4 +3.7/E GrA m LG 95.76 +1.7 +1.3 +10.9/C GrAdv LG 95.99 +1.8 +1.4 +11.2/C GrAllcA m AL 19.41 +.3 +.6 +6.1 GrAllcC m AL 18.83 +.3 +.4 +5.3 GrAllcR b AL 19.15 +.3 +.5 +5.8 GrC m LG 87.84 +1.7 +1.1 +10.1/C GrOppsA m LG 38.83 +4.0 +7.1 +9.5/D GrOppsAdv LG 41.62 +4.0 +7.2 +9.8/D GrOppsC m LG 32.88 +3.9 +6.8 +8.7/E GrOppsR6 LG 42.05 +4.0 +7.2 +10.0/D GrR b LG 95.34 +1.7 +1.2 +10.6/C GrR6 LG 95.91 +1.8 +1.4 +11.4/B GrR6 WS 26.90 +3.0 -1.2 +4.3/E GrgTxFrIncA m SL 11.59 -.3 -1.3 +1.5/D GrgTxFrIncC m SL 11.76 -.5 -1.5 +.9/E HYTxFrIncA m HM 9.91 -.2 -.6 +2.3/E HYTxFrIncAdv HM 9.95 -.2 -.6 +2.3/E HYTxFrIncC m HM 10.10 -.2 -.8 +1.7/E HiIncA m HY 1.83 +.5 -.9 +2.8/E HiIncAdv HY 1.84 +1.0 -.8 +3.0/D HiIncC m HY 1.86 +1.0 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA m CA 2.28 +1.8 -2.1 +3.2/D IncAdv CA 2.26 +1.8 -2.1 +3.4/C IncC m CA 2.32 +2.2 -1.9 +2.8/D IncR b CA 2.24 +1.8 -2.3 +2.9/D IncR6 CA 2.27 +2.3 -1.6 +3.5/C IndiaGrA m EI 15.01 +1.9 -6.0 +7.5/E IndiaGrAdv EI 15.41 +1.9 -6.0 +7.7/D InsFrgnSmlrCAdv FA 25.53 +1.6 +1.8 +7.5/C InsGlbEqAdv WS 10.42 +2.3 -1.6 +3.7/E InsIntlEqPrmry FV 21.91 +2.9 -.4 +3.0/D IntlBdA m IB 10.68 +.7 +1.8 +1.6/D IntlBdAdv IB 10.69 +.7 +1.9 +1.8/C IntlGrA m FG 14.89 +4.1 +2.9 +9.5/A IntlSmCpGrA m FQ 19.60 -.8 -2.7 +7.1/E IntlSmCpGrAdv FQ 19.64 -.8 -2.6 +7.4/D IntlSmCpGrR6 FQ 19.63 -.8 -2.6 +7.5/D KNTxFrTFIncA m SL 10.72 -.2 -.9 +1.5/C LS2025RtrTrgA m TG 12.94 +.2 +.3 +3.7 LS2035RtrTrgA m TI 13.69 +.2 +.3 +4.5 LsnTxFrTFIncA m SL 10.83 -.4 -1.3 +1.5/C LsnTxFrTFIncC m SL 11.01 -.3 -1.4 +1.0/E LwDrTtlRetA m CS 9.65 -.2 -.3 +.8/C LwDrTtlRetAdv CS 9.70 -.1 -.2 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.3/D MATFIncA m MT 11.44 -.5 -1.9 +2.2/A MATFIncC m MT 11.58 -.5 -2.0 +1.6/C MichiganTFIncA m SL 11.21 -.3 -1.3 +1.6/C MichiganTFIncC m SL 11.39 -.3 -1.5 +1.0/E MicroCpValA m SV 33.13 +2.3 -2.5 +8.0/C MicroCpValAdv SV 33.32 +2.3 -2.4 +8.3/B MnstTxFrIncA m SM 12.02 -.4 -1.6 +1.5/D MnstTxFrIncC m SM 12.16 -.5 -1.8 +.9/E ModAllcA m MA 16.15 +.2 +.5 +4.8 ModAllcAdv MA 16.17 +.2 +.6 +5.0 ModAllcC m MA 15.66 +.2 +.2 +4.0 ModAllcR b MA 16.10 +.2 +.4 +4.5 MrylndTFIncA m SL 10.72 -.3 -1.1 +1.5/C MrylndTFIncC m SL 10.94 -.3 -1.3 +1.0/E MsrTxFrIncA m SL 11.34 -.3 -1.1 +1.4/D MsrTxFrIncAdv SL 11.34 -.3 -1.0 +1.4/D MsrTxFrIncC m SL 11.45 -.3 -1.2 +.8/E MutA m XM 27.84 +3.1 -1.8 +4.0/E MutBeaconA m XM 16.30 +3.2 -1.0 +5.3/D MutBeaconC m XM 16.13 +3.1 -1.3 +4.5/E MutBeaconZ XM 16.45 +3.2 -1.0 +5.6/D MutC m XM 27.47 +3.0 -2.0 +3.2/E MutEuropeanA m ES 20.98 +6.0 +3.2 +2.4/E MutEuropeanC m ES 20.97 +5.9 +2.9 +1.6/E MutEuropeanR6 ES 21.60 +6.0 +3.3 +2.8/D MutEuropeanZ ES 21.61 +6.0 +3.2 +2.7/D MutFinclSvcsA m SF 24.02 +3.3 -.7 +8.7/D MutFinclSvcsC m SF 23.83 +3.2 -1.0 +7.9/D MutFinclSvcsZ SF 23.97 +3.3 -.7 +9.0/C MutGlbDiscvA m WS 31.79 +4.5 ... +3.9/E MutGlbDiscvC m WS 31.34 +4.4 -.3 +3.2/E MutGlbDiscvR b WS 31.33 +4.5 -.1 +3.7/E MutGlbDiscvZ WS 32.43 +4.5 ... +4.2/E MutIntlA m FV 16.25 +6.6 +2.3 +2.9/D MutQuestA m IH 15.93 +3.3 +1.7 +4.5/B MutQuestC m IH 15.62 +3.2 +1.5 +3.7/C MutQuestZ IH 16.17 +3.4 +1.8 +4.8/B MutR b XM 27.68 +3.1 -1.9 +3.7/E MutR6 XM 28.13 +3.1 -1.7 +4.4/E MutZ XM 28.14 +3.1 -1.7 +4.3/E NCTxFrIncA m SL 11.20 -.4 -1.1 +1.0/E NCTxFrIncAdv SL 11.20 -.4 -1.1 +1.1/E NCTxFrIncC m SL 11.39 -.3 -1.3 +.5/E NJTFIncA m MJ 11.06 -.3 -.9 +1.7/D NJTFIncAdv MJ 11.07 -.3 -.9 +1.8/D NJTFIncC m MJ 11.21 -.3 -1.1 +1.2/E NYIntTFIncA m MN 11.28 -.3 -1.5 +1.3/C NYIntTFIncC m MN 11.32 -.4 -1.7 +.8/E NYTxFrIncA m MY 10.77 -.4 -1.3 +1.2/E NYTxFrIncAdv MY 10.78 -.3 -1.2 +1.3/E NYTxFrIncC m MY 10.77 -.3 -1.4 +.6/E NatrlResA m SN 27.97 +11.3 +3.7 -2.9/D NatrlResAdv SN 29.81 +11.3 +3.8 -2.6/D NatrlResC m SN 27.18 +11.3 +3.5 -3.6/D OhioTxFrIncA m MO 12.40 -.4 -1.5 +2.2/B OhioTxFrIncAdv MO 12.41 -.4 -1.5 +2.3/A OhioTxFrIncC m MO 12.57 -.4 -1.7 +1.7/C OregonTxFrIncA m SL 11.31 -.4 -1.4 +1.8/B OregonTxFrIncAd SL 11.33 -.3 -1.3 +1.9/B OregonTxFrIncC m SL 11.49 -.4 -1.5 +1.3/D PETxFrIncA m MP 9.73 -.3 -.8 +1.7/D PETxFrIncAdv MP 9.74 -.3 -.9 +1.7/D PETxFrIncC m MP 9.86 -.3 -1.0 +1.1/E RisingDivsA m LB 59.22 +2.1 -2.9 +8.3/C RisingDivsAdv LB 59.17 +2.1 -2.8 +8.6/C RisingDivsC m LB 58.14 +2.0 -3.2 +7.5/D RisingDivsR b LB 59.03 +2.0 -3.0 +8.1/C RisingDivsR6 LB 59.17 +2.1 -2.8 +8.8/C RlEsttSecA m SR 19.71 +2.9 -6.1 +2.2/D RlEsttSecC m SR 18.84 +2.8 -6.4 +1.4/E RlRetA m IP 10.03 +.7 +.1 +.3 SmCpGrA m SG 23.32 +3.0 +6.0 +8.6/D SmCpGrAdv SG 24.94 +3.0 +6.0 +8.9/D SmCpGrC m SG 19.67 +2.9 +5.7 +7.8/D SmCpGrR6 SG 25.21 +3.0 +6.1 +9.2/D SmCpValA m SV 55.04 +2.6 -1.4 +8.8/B SmCpValAdv SV 57.69 +2.6 -1.4 +9.1/B SmCpValC m SV 48.79 +2.5 -1.7 +8.0/C SmCpValR b SV 54.46 +2.6 -1.5 +8.5/B SmMidCpGrA m MG 36.15 +1.3 +2.4 +6.0/E SmMidCpGrAdv MG 39.42 +1.4 +2.5 +6.3/E SmMidCpGrC m MG 25.89 +1.3 +2.1 +5.2/E SmMidCpGrR b MG 33.22 +1.3 +2.3 +5.7/E StratIncA m MU 9.59 -.3 -1.3 +1.5/E StratIncAdv MU 9.59 -.4 -1.4 +1.8/D StratIncC m MU 9.58 -.5 -1.6 +1.1/E StratIncR b MU 9.55 -.4 -1.4 +1.3/E TnsMnBdA m SL 10.72 -.4 -1.3 +1.3/D TtlRetA m CI 9.44 -.9 -2.7 +.3/E TtlRetAdv CI 9.49 -.9 -2.6 +.6/E TtlRetC m CI 9.37 -1.1 -2.9 -.1/E TtlRetR6 CI 9.50 -.9 -2.6 +.7/D USGovtSecA m GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv GI 5.93 -.4 -1.4 +.1/C USGovtSecC m GI 5.86 -.6 -1.8 -.6/E USGovtSecR6 GI 5.93 -.4 -1.4 +.2/C UtlsA m SU 18.16 +2.7 -2.2 +6.9/B UtlsAdv SU 18.30 +2.6 -2.2 +7.1/B UtlsC m SU 18.06 +2.6 -2.3 +6.4/C UtlsR b SU 18.09 +2.6 -2.3 +6.5/B UtlsR6 SU 18.30 +2.7 -2.1 +7.2/B VirginiaTFIncA m SL 10.85 -.3 -.9 +1.5/C VirginiaTFIncC m SL 11.03 -.3 -1.1 +.9/E WldA m WS 16.79 +4.9 -.8 +3.8/E WldAdv WS 16.76 +4.9 -.7 +4.0/E WldC m WS 15.96 +4.9 -1.1 +3.0/EFrost FundsGrEqInstl LG 13.50 +4.7 +6.8 +12.5/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.14 -.3 -.7 +1.1/E TtlRetBdInstl CS 10.26 -.5 -.5 +2.6/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 8.91 +2.8 -1.7 +7.5/B FundXCnsrvUpgrader TV 38.77 +.5 +1.4 +5.5 FlexInc MU 28.10 -.1 -1.1 +2.6 Upgrader XM 61.14 +1.0 +2.4 +6.3GERSPInc CI 11.16 -1.1 -2.5 +1.3/B RSPUSEq LB 52.32 +1.9 -.2 +8.1/CGMOAsstAllcBdIII MU 22.07 -.2 -.8 +.1/E AsstAllcBdVI MU 22.15 -.2 -.7 +.2/E CorPlusBdIV CI 20.99 -.8 -1.5 +1.3/B EmCtyDbtIII m EB 28.03 -2.3 -3.4 +6.0/A EmCtyDbtIV m EB 27.99 -2.3 -3.4 +6.0/A EmMktsII m EM 34.20 -3.7 -2.2 +4.9/D EmMktsIII m EM 34.30 -3.7 -2.2 +5.0/D EmMktsIV m EM 33.96 -3.7 -2.2 +5.0/D EmMktsV m EM 33.88 -3.7 -2.2 +5.0/D EmMktsVI m EM 33.97 -3.7 -2.2 +5.1/C ForeignSmCoIII m FQ 13.28 +2.7 -2.2 +5.9/E IntlEqIII FV 23.75 +2.3 -.8 +2.8/D IntlEqIV FV 23.71 +2.3 -.8 +2.8/D IntlLgMdCpEqIII FV 25.67 +1.8 -1.4 +2.3/D QualIII LB 24.31 +2.0 -.5 +11.9/A QualIV LB 24.35 +2.0 -.5 +12.0/A QualV LB 24.36 +2.1 -.5 +12.0/A QualVI LB 24.32 +2.1 -.5 +12.1/A TxMgdIntlEqsIII FV 16.83 +2.0 -.8 +2.8/D USEqIII LB 14.98 +.9 -2.7 +8.6/C USEqVI LB 14.88 +.9 -2.7 +8.7/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.35 ... -.3 +1.9/B ABCAdv m NE 10.23 ... -.4 +1.7/B AsstAAA m LB 57.32 +.2 -2.8 +6.3/E EqIncAAA m LB 22.31 +.7 -3.4 +4.3/E GoldAAA m SP 12.73 +.3 -7.6 +4.7/B SmCpGrAAA m SB 55.96 +1.5 -3.6 +7.9/C SmCpGrI d SB 57.29 +1.5 -3.5 +8.2/C UtlsA m SU 8.83 +2.8 -2.1 +4.7/C UtlsAAA m SU 8.69 +2.8 -2.1 +4.7/D UtlsC m SU 6.10 +2.7 -2.0 +4.1/D Val25A m MB 14.88 -.7 -3.9 +2.0/EGamcoGlbGrAAA m WS 34.86 +3.2 +4.3 +8.8/A GlbTeleCommsAAA m SC 20.68 +.6 -5.0 +.7/E GrAAA m LG 59.54 +3.9 +4.9 +12.2/BGatewayA m XR 32.72 +1.8 -1.9 +4.2/BGeorge PutnamBalA m MA 19.69 +1.0 -1.3 +5.7/B BalM m MA 19.41 +.9 -1.5 +5.1/C BalY MA 19.76 +1.0 -1.3 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +2.4 -2.3 +4.1/B MltFctrGrEq d LG 22.41 +3.0 +4.0 +10.2/C MltFctrIntlGrEq d FG 16.08 +1.8 +.7 +6.1/CGlenmedeCorFI x CI 10.60 -.9 -2.5 +.6/D MuniInterm x MI 10.76 -.2 -1.0 +1.2/D SmCpEqAdv SB 29.88 +2.7 -.7 +8.3/C StratEq LB 24.32 +1.5 +.1 +11.7/AGoldman SachsBalStratA m TV 11.40 -.3 -1.1 +3.7 CorFIA m CI 10.12 -.9 -2.5 +.9/D CorFIInstl CI 10.16 -.9 -2.4 +1.2/C CptlGrA m LG 29.52 +2.6 +2.9 +10.3/C CptlGrC m LG 21.89 +2.5 +2.6 +9.5/D CptlGrInstl LG 32.48 +2.6 +3.0 +10.8/C DynMuniIncA m MI 15.63 +.5 +.7 +3.1/A DynMuniIncInstl MI 15.62 +.5 +.8 +3.5/A EMEqA m EM 21.22 -2.5 -3.6 +8.0/A EMEqInstl EM 22.72 -2.4 -3.5 +8.5/A EnhIncInstl UB 9.40 +.3 +.4 +1.2 EqGrStratA m WS 18.93 +.1 +.5 +8.7 EqGrStratC m WS 18.05 ... +.2 +7.9 EqIncA m LV 35.85 +1.4 -3.5 +4.1/E GlbIncA m IB 12.07 -.7 -1.2 +1.4/D GlbIncInstl IB 12.05 -.7 -1.0 +1.7/C GovtIncA m GI 14.27 -.7 -1.8 +.2/C GrIncStratA m TV 13.69 -.1 -.7 +5.3 GrIncStratC m TV 13.37 -.1 -.8 +4.6 GrOppsA m MG 21.25 -.3 +.8 +5.8/E GrOppsC m MG 14.65 -.4 +.5 +5.0/E GrOppsInstl MG 25.18 -.3 +.9 +6.2/E GrStratA m IH 15.77 +.1 -.4 +6.8 GrStratC m IH 15.71 -.1 -.6 +6.0 HQlFltngRtIns UB 8.73 +.3 +.6 +1.1 HYA m HY 6.35 +.6 -1.0 +2.8 HYInstl d HY 6.37 +.8 -.9 +3.2 HYMuniA m HM 9.59 +.7 +1.7 +5.5/A HYMuniInstl d HM 9.59 +.8 +1.8 +5.8/A IncBldrA m CA 22.18 +.3 -1.6 +2.7 IntlEqESGInstl FB 20.79 +3.1 +.8 +4.5/C IntlEqInsA m FB 13.38 +3.2 +1.0 +8.6/A IntlEqInsIns FB 13.75 +3.2 +1.1 +9.0/A LgCpGrInsA m LG 30.65 +2.7 +2.3 +12.2/B LgCpGrInsC m LG 27.52 +2.7 +2.1 +11.3/B LgCpGrInsIns LG 31.69 +2.8 +2.5 +12.6/B LgCpValA m LV 15.09 +2.7 -3.5 +2.7/E LgCpValInsA m LV 21.49 +2.1 -1.8 +9.0/A LgCpValInsInstl LV 21.47 +2.2 -1.7 +9.4/A MidCpValA m MV 34.54 +2.0 -1.9 +2.6/E MidCpValInstl MV 34.90 +2.0 -1.8 +3.0/E RlEsttSecInstl SR 15.07 +3.1 -5.3 +2.5/D ShrtDurGovtA m GS 9.76 -.1 -.2 +.2 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.83 +3.6 +3.0 +10.3/A SmCpValA m SB 55.65 +3.4 -1.1 +8.4/C SmCpValInstl SB 60.13 +3.4 -1.0 +8.8/B TechOppsA m ST 24.70 +4.2 +8.3 +17.9/C TechOppsC m ST 20.45 +4.1 +8.0 +17.0/C USEqInsightsA m LB 46.89 +2.4 +.5 +10.0/A USEqInsightsIns LB 48.35 +2.4 +.7 +10.4/A USTxMgdEqA m LB 22.51 +2.7 +.6 +8.8/BGoodHavenGoodHaven d MV 23.78 +3.9 -1.7 -.2/EGovernment StreetEq LG 74.39 +1.9 -1.0 +7.4/EGreen CenturyBal d MA 26.04 +1.3 -1.0 +3.7/E Eq d LG 40.42 +1.8 -1.0 +9.2/DGreenspringGreenspring d MA 24.02 +1.6 -1.2 +6.1/AGuggenheimHYA m HY 11.11 -.1 -1.4 +4.8/A InvmGradeBdA m CI 18.36 -.6 -1.0 +3.3/A LgCpValA m LV 44.95 +2.4 -2.9 +8.1/A MidCpValA m SV 34.46 +4.4 +.2 +9.9/A MidCpValC m SV 24.88 +4.3 ... +9.1/B StylPlsLgCrA m LB 22.35 +1.9 -1.5 +9.8/A StylPlsMdGrA m MG 44.66 +1.0 ... +8.0/C WldEqIncA m WS 15.11 +1.1 -1.5 +5.9/CGuideMarkCorFISvc b CI 9.05 -.9 -2.6 +.5/E EmMktsSvc b EM 16.56 -2.1 +1.2 +10.1 LgCpCorSvc b LG 17.44 +1.9 -.3 +8.0/E SmMidCpCorSvc b SB 15.02 +3.0 +1.0 +6.9/D WldexUSSvc b FB 9.65 +2.9 +1.6 +3.8/DGuideStone FundsAggresivAllcInv WS 12.40 +.9 +1.3 +7.8 BalAllcInv CA 12.10 -.1 -.5 +3.8 CnsrvAllcInv XY 11.44 +.1 -.3 +2.5 EqIdxInstl LB 29.43 +.8 ... +10.3 EqIdxInv LB 29.42 +.8 -.1 +10.0 ExtnddDrBdIns CL 16.96 -1.6 -4.6 +2.5 ExtnddDrBdInv CL 16.96 -1.6 -4.7 +2.2 GrAllcInv AL 12.48 +.5 +.5 +5.5 GrEqInstl LG 26.59 +1.6 +5.6 +12.2 GrEqInv LG 26.50 +1.6 +5.5 +11.9 IntlEqInstl FB 15.93 +1.3 +1.3 +6.7 IntlEqInv FB 15.95 +1.4 +1.3 +6.4 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.8 MediumDurBdIns CI 14.31 -1.1 -2.3 +1.3 MediumDurBdInv CI 14.31 -1.1 -2.4 +1.0 SmCpEqInstl SB 18.48 +.5 +.7 +6.8 SmCpEqInv SB 18.47 +.4 +.5 +6.5 ValEqInstl LV 22.34 +.7 -1.8 +6.9 ValEqInv LV 22.34 +.7 -1.9 +6.6Guinness AtkinsonChinaHK d CH 26.63 -.7 +.5 +6.0 GlbInvtrsInv LB 44.94 -.7 +.3 +11.6HSBCOppI MG 14.91 +2.6 +4.5 +8.2/CHancock HorizonBrknrdSmCpInv SB 67.49 +2.5 -.6 +7.9HarborBdInstl CI 11.22 -1.1 -2.3 +1.5/B CnvrtSecInstl d CV 10.48 +1.7 +2.4 +3.8/D CptlApprecAdmin b LG 72.10 +4.1 +5.7 +13.5/A CptlApprecInstl LG 73.43 +4.1 +5.7 +13.8/A CptlApprecInv b LG 70.76 +4.1 +5.6 +13.4/A HYBdInstl d HY 9.88 +.6 -.3 +3.3/D IntlAdmin b FB 67.46 +2.1 +.1 +1.8/E IntlGrInstl FG 15.64 +.5 -1.1 +6.2/C IntlInstl FB 67.64 +2.1 +.2 +2.1/E IntlInv b FB 67.02 +2.1 +.1 +1.7/E LgCpValInstl LB 14.75 +1.9 -1.2 +11.1/A LgCpValInv b LB 14.87 +1.9 -1.4 +10.6/A MidCpGrInstl MG 10.86 +2.3 +5.3 +9.8/B MidCpValInstl MV 22.66 +1.0 -3.7 +5.7/C RlRetInstl IP 9.22 -.3 -1.2 +1.1/B SmCpGrInstl SG 14.91 +2.3 +3.5 +8.0/D SmCpValInstl SB 35.91 +3.5 -1.1 +11.8/A SmCpValInv b SB 35.01 +3.5 -1.2 +11.3/AHarding LoevnerEmMktsAdv d EM 59.22 -3.5 ... +7.5 GlbEqAdv d WS 37.80 -.6 +1.7 +10.7 IntlEqInstl d FG 23.09 +.4 +1.4 +7.5HartfordBalA m MA 23.55 +.4 -2.3 +4.9/C BalC m MA 23.54 +.3 -2.5 +4.1/D BalHLSIA MA 30.35 +.4 -2.2 +5.4/B BalHLSIB b MA 30.77 +.4 -2.3 +5.1/C BalIncA m CA 13.93 -.3 -4.1 +5.1/A BalIncC m CA 13.73 -.4 -4.3 +4.3/B BalIncI CA 13.94 -.3 -4.0 +5.4/A BalIncR3 b CA 13.97 -.4 -4.2 +4.8/A BalIncR4 b CA 13.98 -.4 -4.2 +5.1/A CapAppHLSIA LG 48.18 +1.6 ... +7.1/E CapAppHLSIB b LG 47.46 +1.6 ... +6.9/E ChecksandBalsA m MA 9.31 +.9 -1.4 +5.5/B ChecksandBalsC m MA 9.25 +.9 -1.6 +4.7/C CnsrvAllcA m CA 10.35 +.4 -.9 +2.2/E CorEqA m LG 29.06 +1.8 +.8 +9.7/D CorEqC m LG 26.61 +1.7 +.6 +8.9/D CorEqY LG 29.43 +1.8 +.9 +10.0/D CptlApprecA m LB 37.77 +1.8 +.6 +6.8/D CptlApprecC m LB 29.33 +1.8 +.3 +6.1/E CptlApprecI LB 37.92 +1.9 +.7 +7.2/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 18 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 50

CptlApprecR3 b LB 41.58 +1.8 +.5 +6.5/E CptlApprecR4 b LB 42.83 +1.8 +.6 +6.8/D CptlApprecY LB 43.86 +1.9 +.7 +7.2/D DiscpEqHLSIA LG 15.56 +1.8 +.8 +9.9/D DiscpEqHLSIB b LG 15.38 +1.8 +.7 +9.6/D DivandGrA m LV 25.03 +1.6 -2.6 +8.1/B DivandGrC m LV 24.18 +1.6 -2.8 +7.3/B DivandGrHLSIA LV 23.35 +1.7 -2.5 +8.5/A DivandGrHLSIB b LV 23.23 +1.7 -2.6 +8.2/A DivandGrI LV 24.92 +1.7 -2.5 +8.3/A DivandGrR3 b LV 25.36 +1.6 -2.7 +7.7/B DivandGrR4 b LV 25.53 +1.6 -2.6 +8.0/B DivandGrR5 LV 25.63 +1.7 -2.5 +8.3/A DivandGrY LV 25.64 +1.7 -2.5 +8.5/A EmMktsLclDbtI XP 6.28 -4.6 -.9 +3.0/B EmMktsLclDbtY XP 6.24 -4.6 -.8 +3.1/B EqIncA m LV 19.27 +.8 -4.7 +7.7/B EqIncC m LV 19.16 +.8 -5.0 +7.0/C EqIncI LV 19.17 +.9 -4.6 +8.0/B EqIncR3 b LV 19.29 +.8 -4.8 +7.4/B EqIncR4 b LV 19.32 +.8 -4.7 +7.7/B EqIncY LV 19.46 +.9 -4.6 +8.1/A FltngRtA m BL 8.75 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.07 +.5 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.6 +1.8 +4.4/A FltngRtI BL 8.76 +.6 +1.7 +4.1/B FltngRtY BL 8.74 +.6 +1.8 +4.1/A GlbAllAsstA m IH 10.60 +.2 -1.2 +4.9/A GlbAllAsstC m IH 10.45 +.2 -1.5 +4.1/B GlbCptlApprecA m WS 18.66 +1.5 -.7 +4.2/E GlbCptlApprecC m WS 17.06 +1.4 -1.0 +3.4/E GlbCptlApprecI WS 19.24 +1.5 -.6 +4.5/D GlbEqIncA m WS 12.54 +1.4 -1.8 +4.9/D GlbGrHLSIA WS 29.14 +2.4 +4.5 +12.5/A GlbGrHLSIB b WS 28.84 +2.4 +4.4 +12.2/A GlbRlAsstY IH 9.64 +4.6 +2.2 +2.3/D GrAllcA m AL 12.34 +1.5 -.1 +4.2/E GrAllcC m AL 12.13 +1.3 -.3 +3.5/E GrOppsA m LG 44.89 +3.1 +5.0 +11.2/C GrOppsC m LG 28.83 +3.0 +4.7 +10.4/C GrOppsHLSIA LG 40.40 +3.2 +5.2 +11.9/B GrOppsHLSIB b LG 38.78 +3.1 +5.1 +11.6/B GrOppsI LG 46.88 +3.1 +5.1 +11.5/B GrOppsR4 b LG 47.34 +3.1 +5.0 +11.2/C GrOppsY LG 49.98 +3.1 +5.1 +11.6/B HCA m SH 33.84 +2.3 +.9 +5.2/B HCC m SH 27.64 +2.2 +.7 +4.5/B HCHLSIA SH 22.72 +2.4 +1.2 +5.7/A HCI SH 35.50 +2.3 +1.0 +5.5/B HYA m HY 7.28 +.5 -.8 +3.6/C HYC m HY 7.26 +.6 -1.0 +2.9/E HYHLSIA HY 8.13 +.6 -.9 +4.1/B HYHLSIB b HY 7.99 +.6 -.9 +3.9/C InPlusA m IP 10.39 -.1 -1.0 +.7/C InPlusC m IP 9.96 -.2 -1.2 -.1/E InPlusI IP 10.57 -.1 -.8 +.9/B IntlGrA m FG 15.68 +1.9 +2.1 +6.1/C IntlOppsA m FB 16.88 +1.4 -.5 +4.8/B IntlOppsC m FB 14.72 +1.3 -.7 +4.1/C IntlOppsHLSIA FB 17.40 +1.4 -.3 +5.5/A IntlOppsHLSIB b FB 17.60 +1.4 -.5 +5.2/B IntlOppsI FB 16.78 +1.4 -.4 +5.1/B IntlOppsR4 b FB 17.45 +1.4 -.5 +4.9/B IntlOppsR5 FB 17.62 +1.4 -.3 +5.2/B IntlOppsY FB 17.72 +1.4 -.3 +5.3/B IntlSmCoA m FR 16.81 +1.1 +.6 +7.9/E IntlSmCoY FR 17.12 +1.1 +.8 +8.4/D IntlValY FV 17.76 +2.8 +.7 +9.0/A MidCpA m MG 30.97 +2.6 +3.2 +11.0/A MidCpC m MG 22.67 +2.5 +2.9 +10.1/B MidCpHLSIA MG 41.43 +2.7 +3.3 +11.4/A MidCpHLSIB b MG 40.44 +2.6 +3.2 +11.1/A MidCpI MG 31.83 +2.6 +3.2 +11.2/A MidCpR3 b MG 34.41 +2.6 +3.1 +10.6/B MidCpR4 b MG 35.68 +2.6 +3.2 +10.9/A MidCpR5 MG 36.61 +2.6 +3.2 +11.3/A MidCpValA m MB 15.31 +1.0 -2.5 +4.8/D MidCpValHLSIA MB 12.31 +1.1 -2.3 +5.3/D MidCpValHLSIB b MB 12.20 +1.0 -2.4 +5.0/D MidCpY MG 36.93 +2.6 +3.3 +11.4/A ModAllcA m MA 12.03 +.9 -.4 +3.7/E ModAllcC m MA 11.81 +.9 -.8 +2.9/E MuniOppsA m MI 8.45 -.3 -.8 +2.4/A MuniOppsC m MI 8.46 -.2 -1.0 +1.6/C MuniOppsI MI 8.47 -.1 -.7 +2.6/A MuniRlRetA m MI 9.13 +.1 -.5 +2.1/B QualityValueA m LV 19.89 +1.3 -2.4 +4.8/E SchrEMEqA m EM 16.53 -1.7 -.9 +7.0/B SchrEMEqI EM 16.51 -1.6 -.8 +7.3/A SchrInStkI FB 13.21 +2.1 -.2 +5.4/B SchrUSSCOpI SG 27.06 +3.1 -.6 +9.5/C SchrUSSMCOpI MB 14.36 +1.4 -3.0 +8.6/A ShrtDurA m CS 9.73 ... -.2 +1.3/B ShrtDurC m CS 9.73 -.1 -.5 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.01 +3.7 +4.4 +5.9/E SmCoHLSIA SG 21.36 +3.9 +4.6 +6.4/E SmCoHLSIB b SG 19.83 +3.9 +4.5 +6.2/E SmCpCorA m SB 13.76 +3.0 +.4 +5.3/E SmCpGrA m SG 57.07 +2.8 +2.2 +8.9/D SmCpGrHLSIA SG 32.88 +2.9 +2.3 +9.5/C SmCpGrHLSIB b SG 31.99 +2.9 +2.3 +9.2/D SmCpGrI SG 58.99 +2.9 +2.3 +9.1/D SmCpGrY SG 62.11 +2.9 +2.3 +9.3/C SmMidCpEqHLSIA SB 8.71 +2.4 -1.1 +6.5/D StkHLSIA LB 78.58 +1.7 -1.2 +8.7/C StkHLSIB b LB 78.49 +1.7 -1.3 +8.4/C StratIncA m MU 8.63 -.3 -.5 +3.9/A StratIncC m MU 8.66 -.4 -.9 +3.1/B StratIncI MU 8.65 -.4 -.6 +4.1/A TtlRetBdA m CI 10.09 -.6 -2.1 +1.5/B TtlRetBdC m CI 10.14 -.7 -2.4 +.7/D TtlRetBdHLSIA CI 11.09 -.7 -2.0 +2.0/A TtlRetBdHLSIB b CI 11.03 -.6 -2.0 +1.8/A TtlRetBdY CI 10.22 -.6 -1.9 +1.9/A USGovtSecHLSIA CI 10.10 -.6 -1.1 +.7/D USGovtSecHLSIB b CI 10.08 -.6 -1.2 +.4/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.58 +1.4 -2.9 +6.3/C ValHLSIB b LV 15.54 +1.4 -3.0 +6.0/D WldBdA m IB 10.51 -.2 +.4 +1.2/D WldBdC m IB 10.33 -.2 +.2 +.4/E WldBdI IB 10.58 -.1 +.6 +1.4/D WldBdY IB 10.61 -.1 +.6 +1.6/DHeartlandSelValInv m MV 28.01 +3.7 -.3 +7.9/B ValInv m SV 41.62 +3.4 +1.1 +4.5/E ValPlusInv m SV 33.51 +6.1 +.8 +5.8/DHennessyCrnrstnGrInv b SB 23.60 +3.5 -2.3 +6.3/D CrnrstnLgGrInv b LV 11.83 -.3 -3.5 +5.3/D CrnrstnMC30Ins MB 19.53 +6.1 -3.6 +5.2/D CrnrstnMC30Inv b MB 18.99 +6.0 -3.8 +4.9/D CrnrstnValInv b LV 19.22 +2.5 -2.4 +7.4/B EqandIncInstl MA 14.71 -.9 -2.2 +4.5 EqandIncInv b MA 15.58 -1.0 -2.4 +4.1 FocInstl MG 88.65 +2.0 -2.2 +7.4/D FocInv b MG 86.27 +2.0 -2.4 +7.0/D GasUtilityInv b SU 28.24 +4.5 -3.5 +1.7/E JapanInstl JS 36.21 +1.4 +1.1 +14.6/A JapanInv b JS 35.20 +1.4 +1.0 +14.2/B SmCpFinclInv b SF 24.58 +2.8 +1.9 +14.2/B TtlRetInv b MA 13.07 +2.0 -2.9 +6.4/AHighlandFIA m CI 12.69 -.2 -.7 +2.1/A GlbAllcA m IH 8.48 +4.8 +2.3 -2.3/E PremGrEqA m LG 26.69 +1.9 -1.2 +9.0/DHodgesRetail m MG 48.22 +3.1 -2.7 +9.1/B SmCpRetail m SB 19.95 +4.8 +2.9 +4.5/EHomesteadShrtTrmBd CS 5.17 ... +.2 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/B SmCoStk SB 42.56 +1.0 -3.5 +6.7/D StkIdx LB 19.82 +2.2 -1.0 +9.4/B Val LV 53.45 +1.6 -3.3 +8.1/AHood RiverSmCpGrInstl d SG 38.82 +3.5 +2.8 +10.3/CHotchkis & WileyDiversValInstl LV 18.46 +3.5 -2.0 +7.6/B HYA m HY 11.92 +.5 -.2 +4.5/A HYI d HY 11.99 +.6 -.2 +4.7/A LgCpValA m LV 32.88 +3.7 -1.7 +7.9/B LgCpValI LV 33.07 +3.7 -1.6 +8.1/A MidCpValA m MV 38.23 +7.7 +3.3 +4.4/E MidCpValI MV 38.85 +7.7 +3.4 +4.6/E SmCpValA m SV 61.51 +8.1 +2.4 +5.3/D SmCpValI SV 61.87 +8.1 +2.5 +5.6/D ValOppsA m XM 29.94 +5.4 +1.6 +7.6/A ValOppsC m XM 27.83 +5.3 +1.3 +6.8/C ValOppsIns XM 29.91 +5.4 +1.7 +7.8/AHussmanStratGr d NE 6.53 -1.4 +4.1 -8.7/E StratTtlRet d TV 11.86 -.9 -1.2 +1.3/EICMSmCo SB 33.02 +3.6 -.1 +12.6/AICONEmMktsS EM 17.09 -.8 +4.5 +5.5/C EngyS EE 12.67 +14.2 -1.2 -5.1/C HCS SH 16.50 +4.6 +1.0 +2.5/C InfrmatnTechS ST 15.89 +1.2 +.4 +15.6/D NatrlResS SN 16.22 +4.0 +1.4 +3.9/BINVESCOAmericanValA m MV 38.40 +2.1 +3.5 +4.8 AmericanValC m MV 31.60 +2.1 +3.3 +4.0 AsiaPacGrA m PJ 34.31 -.6 -3.1 +5.5/E AsiaPacGrC m PJ 31.56 -.7 -3.3 +4.7/E BalRkAllcA m IH 10.77 +1.3 -.6 +3.8/C BalRkAllcC m IH 10.28 +1.4 -.8 +3.0/C BalRkAllcR5 IH 10.94 +1.4 -.5 +4.0/B BalRkAllcY IH 10.94 +1.5 -.5 +4.0/B ChtrA m LB 17.85 +2.1 -1.1 +4.3/E ChtrC m LB 16.76 +2.0 -1.4 +3.5/E ComStkA m LV 26.69 +2.3 -.3 +8.1 ComStkC m LV 26.67 +2.1 -.6 +7.2 CorpBdA m TW 7.08 -1.1 -3.1 +2.8/B CorpBdC m TW 7.13 -1.2 -3.4 +2.0/C DivIncA m LV 22.85 -.2 -6.0 +6.5 DivIncInv b LV 23.06 -.2 -6.0 +6.5 DiversDivA m LV 19.51 +1.5 -3.8 +5.6/D DiversDivC m LV 19.26 +1.4 -4.0 +4.8/E DiversDivInv b LV 19.49 +1.5 -3.7 +5.6/D DvlpngMktsA m EM 35.48 -4.9 -5.7 +5.3/C DvlpngMktsC m EM 34.57 -4.9 -5.9 +4.5/D EndeavorA m MB 19.37 +.8 -3.6 +5.9/C EngyA m EE 25.79 +9.8 +2.5 -8.5 EngyC m EE 22.07 +9.8 +2.3 -9.2 EngyInv b EE 25.68 +9.8 +2.5 -8.5 EqWtSP500A m LB 59.03 +1.8 -1.6 +7.8/D EqWtSP500C m LB 56.54 +1.7 -1.8 +7.1/D EqWtSP500Y LB 59.60 +1.8 -1.5 +8.1/C EqandIncA m MA 10.74 +1.8 -1.7 +6.3/A EqandIncC m MA 10.54 +1.7 -1.9 +5.5/B EuropeanGrA m ES 39.70 -.5 -3.8 +4.8/B EuropeanGrC m ES 36.92 -.6 -4.0 +4.0/C EuropeanGrInv b ES 39.60 -.5 -3.7 +4.8/B EuropeanSmCoA m ES 16.43 -.2 -.9 +11.5/A Exch LV 577.12 +4.4 +1.2 +6.0/D FltngRtA m BL 7.59 +.5 +1.7 +3.6/C FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.07 +2.4 -.8 +6.2/C GlbCorEqC m WS 15.28 +2.3 -1.0 +5.4/D GlbGrA m WS 31.30 -.1 -2.1 +3.3/E GlbLwVlEqYldA m WS 13.90 +4.7 +.6 +2.8/E GlbRlEsttA m GR 13.22 +2.1 -1.8 +2.1/D GlbSmMidCpGrA m SW 19.38 +1.6 -2.1 +4.8/E GldPrcMtlsA m SP 3.79 +.3 -8.9 +1.7/E GldPrcMtlsInv b SP 3.82 +.5 -8.6 +1.8/E GrAllcA m AL 15.94 +.2 -.7 +5.0 GrAllcC m AL 15.77 +.2 -.9 +4.2 GrandIncA m LV 26.40 +2.9 -1.8 +8.3/A GrandIncC m LV 26.08 +2.9 -2.0 +7.5/B HCA m SH 34.92 +2.9 -1.8 -1.7/E HCInv b SH 34.92 +2.8 -1.8 -1.7/E HYA m HY 4.09 +.7 -.7 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.09 +.7 -.7 +3.1/D HYMuniA m HM 9.93 +.2 -.5 +4.8/A HYMuniC m HM 9.90 +.1 -.8 +4.0/C HYR5 HY 4.08 +.7 -.6 +3.4/D IntermTrmMnIncA m MI 10.95 -.1 -.9 +2.1/B IntlAllcA m FB 12.07 -.3 -1.1 +3.6 IntlGrA m FG 35.35 -.3 -2.6 +2.3/E IntlGrC m FG 32.46 -.3 -2.8 +1.5/E IntlGrR5 FG 35.91 -.2 -2.4 +2.6/E IntlSmCoA m FQ 19.07 -.1 -1.3 +8.1/D LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/C LtdTrmMnIncA2 f MS 11.16 -.2 -.7 +1.0/B MidCpCorEqA m MB 20.69 ... -3.9 +4.5/D MidCpCorEqC m MB 12.24 -.1 -4.2 +3.8/E MidCpCorEqR b MB 19.81 -.1 -4.0 +4.3/D MidCpGrA m MG 39.27 +.3 +4.0 +6.7 MidCpGrC m MG 29.34 +.3 +3.7 +5.9 ModAllcA m MA 13.45 +.1 -.9 +4.0 ModAllcC m MA 13.34 ... -1.1 +3.2 MuniIncA m ML 13.14 -.2 -1.0 +2.8/B NYTxFrIncA m MY 15.25 -.2 -1.1 +2.1/C PETxFrIncA m MP 16.04 -.2 -.9 +2.6/B QualIncA m CI 11.56 -.7 -2.1 +.9/D RlEsttA m SR 20.04 +1.6 -5.5 +3.8/B RlEsttC m SR 19.92 +1.5 -5.8 +3.0/C SP500IdxA m LB 28.59 +2.2 -1.0 +9.4/B SP500IdxC m LB 27.57 +2.1 -1.3 +8.6/C SP500IdxY LB 28.93 +2.2 -1.0 +9.6/B SelCoA m SB 18.39 -.3 -2.1 +6.7/D SelCoC m SB 15.46 -.4 -2.4 +5.9/D ShTBdA m CS 8.49 +.1 -.2 +1.2/B ShTBdC b CS 8.48 -.1 -.5 +.9/C SmCpDiscvA m SG 10.11 +3.8 +4.7 +7.7/D SmCpEqA m SB 15.30 +1.7 -.3 +4.9/E SmCpGrA m SG 38.91 +4.2 +4.3 +10.6/B SmCpGrInv b SG 40.90 +4.2 +4.3 +10.6/B SmCpGrR b SG 36.04 +4.2 +4.2 +10.3/C SmCpGrR5 SG 43.88 +4.2 +4.4 +11.0/B SmCpValA m SV 18.57 +2.8 -2.1 +6.1/D SmCpValC m SV 13.32 +2.8 -2.3 +5.3/E SummitP b LG 20.76 +3.5 +4.3 +12.1/B TechA m ST 47.36 +1.6 +7.1 +13.6 TechInv b ST 47.09 +1.6 +7.1 +13.7 TechSectA m ST 23.65 +4.2 +7.1 +13.4/E USGovtA m GI 8.62 -.7 -1.6 +.3/BIVAIntlA m FQ 17.75 +.6 -.4 +4.2/E IntlI d FQ 17.78 +.6 -.3 +4.4/E WldwideA m IH 18.79 +.5 -.4 +4.4/B WldwideC m IH 18.36 +.4 -.7 +3.6/C WldwideI d IH 18.85 +.5 -.4 +4.6/BIntrepidCptlInv m MA 11.70 +2.2 -2.4 +2.9/E EnduranceInv m SV 13.90 +.2 -1.8 +.5/E361MgdFutsStratI FF 11.45 +1.2 -2.2 -1.0/A MgdFutsStratInv b FF 11.27 +1.3 -2.3 -1.3/BInvestEdBal m MA 11.58 +1.0 -.6 +5.0/C Cnsrv m CA 10.58 +.4 -.9 +2.6/E Gr m AL 12.56 +1.3 -.4 +6.4/BIronBridgeSMIDCp MG 11.78 +4.1 +3.7 +8.4/C SmCp SG 17.69 +3.5 +3.3 +7.4/EIronclad FundsMgdRk d XR 10.66 +4.5 +4.6 +2.8/CIvyAsstStratA m IH 24.11 +2.0 +1.0 +.1/E AsstStratB m IH 22.61 +1.9 +.8 -.6/E AsstStratC m IH 22.78 +1.9 +.8 -.6/E AsstStratI IH 24.43 +2.0 +1.2 +.4/E AsstStratR b IH 23.82 +2.0 +1.0 -.2/E AsstStratY b IH 24.18 +2.0 +1.1 +.1/E BalA m MA 24.59 +.9 -1.1 +2.8/E BalB m MA 24.30 +.8 -1.4 +2.0/E BalC m MA 24.39 +.8 -1.3 +2.1/E CorEqA m LG 14.77 +2.1 +1.0 +6.9/E CorEqC m LG 12.68 +2.2 +.8 +6.0/E CundillGlbValA m WS 18.46 +4.0 -2.3 +2.7/E EmMktsEqA m EM 20.49 -3.2 -2.8 +5.6/C EmMktsEqC m EM 17.58 -3.2 -2.9 +4.8/D EmMktsEqI EM 21.16 -3.2 -2.6 +6.0/C EmMktsEqY b EM 20.89 -3.2 -2.7 +5.7/C EngyA m EE 12.98 +16.0 +4.8 -5.0/C EuropeanOppsA m ES 33.43 +3.7 +2.4 +4.3/C EuropeanOppsI ES 33.75 +3.7 +2.5 +4.8/B GlbBdA m MU 9.62 -.5 -1.0 +2.0/D GlbBdI MU 9.62 -.4 -.9 +2.3/C GlbGrA m WS 47.56 +3.7 +4.5 +6.8/C GlbGrI WS 48.53 +3.7 +4.6 +7.2/B GlbIncAllcA m IH 15.34 +2.1 -1.5 +2.9/D GlbIncAllcI IH 15.47 +2.1 -1.4 +3.2/C HiIncA m HY 7.48 +.6 +1.1 +4.6/A HiIncB m HY 7.48 +.5 +.8 +3.8/C HiIncC m HY 7.48 +.5 +.8 +3.9/C HiIncI HY 7.48 +.6 +1.1 +4.9/A HiIncY b HY 7.48 +.6 +1.1 +4.6/A IntlCorEqA m FB 20.40 +3.7 +.8 +4.3/C IntlCorEqC m FB 18.14 +3.7 +.7 +3.5/D IntlCorEqI FB 20.53 +3.7 +1.0 +4.6/C IntlCorEqY b FB 20.54 +3.7 +.9 +4.3/C LgCpGrA m LG 22.78 +2.8 +4.7 +11.7/B LgCpGrC m LG 18.96 +2.8 +4.4 +10.9/C LgCpGrI LG 23.93 +2.8 +4.8 +12.0/B LtdTrmBdA m CS 10.62 -.1 -.9 +.7/C LtdTrmBdC m CS 10.62 -.2 -1.1 .../E LtdTrmBdI CS 10.62 -.1 -.8 +1.0/B MgdIntlOppsA m FB 11.94 +2.1 +.4 +4.0/C MicroCpGrA m SG 27.18 +6.3 +7.5 +5.9/E MidCpGrA m MG 24.00 +2.7 +4.7 +8.2/C MidCpGrC m MG 20.44 +2.7 +4.5 +7.4/D MidCpGrI MG 25.85 +2.7 +4.8 +8.5/C MidCpGrR b MG 23.40 +2.7 +4.6 +7.9/C MidCpGrY b MG 25.07 +2.7 +4.7 +8.3/C MuniBdA m MI 11.67 -.2 -.6 +1.8/C MuniHiIncA m HM 5.04 +.2 +.3 +2.7/E MuniHiIncC m HM 5.04 +.2 +.1 +2.0/E MuniHiIncI HM 5.04 +.2 +.4 +2.9/E NaturalResA m SN 15.52 +7.4 -1.0 -4.0/E NaturalResI SN 16.24 +7.5 -.8 -3.5/D SciAndTechA m ST 64.60 +1.7 +1.6 +8.0/E SciAndTechC m ST 55.53 +1.6 +1.4 +7.2/E SciAndTechY b ST 68.12 +1.7 +1.6 +8.0/E SciandTechI ST 71.06 +1.7 +1.7 +8.3/E SciandTechR b ST 62.95 +1.7 +1.5 +7.6/E SecCrBdA m CI 10.46 -.8 -2.0 +1.8/A SecReEsSecsA m SR 22.71 +2.9 -6.0 +2.6/C SecReEsSecsY b SR 22.75 +3.0 -6.0 +2.8/C SmCpGrA m SG 18.87 +3.8 +5.9 +12.0/A SmCpGrC m SG 15.15 +3.7 +5.6 +11.2/B SmCpGrInstl SG 24.68 +3.8 +6.0 +12.4/A SmCpGrY b SG 23.30 +3.8 +5.9 +12.1/A SmCpValA m SB 18.98 +6.3 -.1 +11.1/A TxMgdEqA m LG 25.87 +3.0 +4.8 +10.5/C ValA m LV 23.15 +1.4 -2.6 +5.2/DJPMorganCATaxFrBdA m MF 10.60 -.3 -1.1 +1.3/D CATaxFrBdC m MF 10.51 -.4 -1.2 +.8/E CATaxFrBdI MF 10.37 -.3 -1.1 +1.4/D CPBondA m CI 8.03 -.9 -2.2 +1.4/B CPBondC m CI 8.07 -.9 -2.5 +.7/D CPBondI CI 8.02 -.9 -2.1 +1.6/B CPBondR6 CI 8.03 -.9 -2.1 +1.7/A CoreBondA m CI 11.24 -1.0 -2.2 +1.0/C CoreBondC m CI 11.31 -1.0 -2.4 +.4/E CoreBondI CI 11.23 -1.0 -2.1 +1.2/C CoreBondR5 CI 11.21 -1.1 -2.1 +1.3/B CoreBondR6 CI 11.24 -1.0 -2.1 +1.4/B DiversiedA m MA 17.34 +.8 -1.7 +5.2/C DiversiedI MA 17.44 +.8 -1.6 +5.4/B DiversiedL MA 17.41 +.8 -1.5 +5.6/B DynamicSmCpGrA m SG 24.70 +3.9 +6.7 +15.4/A DynamicSmCpGrI SG 28.28 +3.9 +6.8 +15.6/A EmMktsDebtA m EB 7.89 -2.4 -4.0 +3.4/D EmMktsDebtI EB 7.90 -2.5 -4.0 +3.6/C EmMktsEqA m EM 28.21 -2.0 -3.1 +7.8/A EmMktsEqC m EM 27.38 -2.0 -3.3 +7.3/A EmMktsEqI EM 28.89 -2.0 -3.0 +8.1/A EmMktsEqL EM 29.09 -2.0 -3.0 +8.2/A EqIncA m LV 16.47 +.9 -3.4 +8.0/B EqIncI LV 16.74 +.9 -3.4 +8.3/A EquityIndexA m LB 40.40 +2.2 -1.0 +9.5/B EquityIndexC m LB 40.02 +2.1 -1.2 +8.8/C EquityIndexI LB 40.45 +2.2 -.9 +9.8/A GovernmentBondI GI 10.20 -.9 -1.9 +.5/A GrowthAdvtgA m LG 20.64 +3.8 +4.9 +13.1/A GrowthAdvtgI LG 21.23 +3.8 +5.0 +13.4/A GrowthAndIncA m LV 48.98 +1.5 -2.3 +8.2/A HighYieldA m HY 7.20 +.6 -.6 +3.4/C HighYieldC m HY 7.22 +.7 -.7 +3.0/D HighYieldI HY 7.24 +.6 -.5 +3.7/C HighYieldR5 HY 7.25 +.7 -.5 +3.7/C HighYieldR6 HY 7.24 +.7 -.4 +3.8/C IntermTxFrBdA m MI 10.76 -.3 -1.2 +1.1/E IntermTxFrBdI MI 10.57 -.2 -1.1 +1.3/D IntlEqA m FB 17.87 +2.4 -.9 +4.4/C IntlEqI FB 18.15 +2.4 -.9 +4.7/C IntlRsrchEnhEqA m FB 18.80 +2.8 +.3 +4.7/B IntlRsrchEnhEqI FB 19.02 +2.8 +.3 +4.9/B IntlValueA m FV 14.30 +3.0 -.1 +3.3/C IntlValueI FV 14.64 +3.0 ... +3.6/C IntlValueL FV 14.57 +3.0 ... +3.7/C IntrepidAmrA m LB 40.00 +1.9 +.2 +8.8/C IntrepidAmrI LB 41.14 +1.9 +.3 +9.1/B IntrepidErpnA m ES 26.36 +2.3 -.9 +3.1/D IntrepidErpnI ES 26.87 +2.4 -.8 +3.4/D IntrepidErpnL ES 27.10 +2.4 -.8 +3.6/C IntrepidGrR5 LG 56.82 +2.2 +1.6 +12.1/B IntrepidGrowthA m LG 56.64 +2.2 +1.4 +11.6/B IntrepidGrowthI LG 57.52 +2.2 +1.5 +11.8/B IntrepidIntlA m FB 22.12 +2.4 +.3 +4.4/C IntrepidIntlI FB 23.00 +2.4 +.4 +4.7/B IntrepidMidCapA m MB 22.34 +1.8 -.9 +5.9/C IntrepidMidCapC m MB 18.88 +1.8 -1.1 +5.3/D IntrepidMidCapI MB 23.56 +1.9 -.8 +6.2/C IntrepidValueA m LV 34.00 +1.9 -.9 +6.1/D IntrepidValueI LV 34.18 +1.9 -.8 +6.3/C IntrepidValueR5 LV 34.28 +1.9 -.8 +6.5/C InvCnsrvGrA m CA 12.56 +.1 -1.2 +3.3/D InvCnsrvGrC m CA 12.51 +.1 -1.3 +2.8/D InvCnsrvGrI CA 12.64 +.2 -1.1 +3.6/C InvGrIncA m AL 17.25 +1.1 -.7 +6.1/C InvGrIncC m AL 16.75 +1.1 -.9 +5.5/D InvGrIncI AL 16.98 +1.2 -.6 +6.4/B InvestorBalA m MA 15.21 +.7 -.9 +4.9/C InvestorBalC m MA 14.96 +.6 -1.2 +4.3/D InvestorBalI MA 15.23 +.7 -.9 +5.1/C InvestorGrowthA m XM 20.57 +1.7 -.6 +7.6/A InvestorGrowthC m XM 19.22 +1.6 -.8 +7.0/B InvestorGrowthI XM 21.01 +1.7 -.4 +7.9/A LCapGrA m LG 40.00 +3.7 +6.4 +13.1/A LCapGrI LG 40.38 +3.8 +6.5 +13.3/A LargeCapValueA m LV 15.07 +1.8 -4.3 +10.1/A LargeCapValueI LV 14.82 +1.8 -4.2 +10.3/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/B MCapValA m MB 38.23 +.9 -3.0 +5.8/C MCapValC m MB 36.74 +.9 -3.1 +5.3/D MCapValI MB 38.67 +.9 -2.9 +6.1/C MCapValL MB 39.15 +1.0 -2.8 +6.3/C MidCapEquityI MG 50.73 +1.2 -.2 +7.4/D MidCapGrowthA m MG 29.83 +1.4 +2.4 +8.1/C MidCapGrowthC m MG 23.59 +1.3 +2.2 +7.6/D MidCapGrowthI MG 34.26 +1.4 +2.5 +8.4/C MktExpnEnhIdxA m SB 11.25 +2.6 -.7 +9.4/B MktExpnEnhIdxI SB 11.40 +2.5 -.6 +9.6/B MortgBackedScA m CI 11.18 -.8 -1.2 +1.4/B MortgBackedScI CI 10.90 -.7 -1.2 +1.6/B MortgBackedScR6 CI 10.90 -.7 -1.1 +1.8/A MunicipalIncA m MI 9.46 -.4 -1.5 +1.3/D MunicipalIncI MI 9.39 -.4 -1.4 +1.6/C NYTxFrBdA m MN 6.66 -.3 -1.2 +1.0/D NYTxFrBdC m MN 6.65 -.5 -1.6 +.3/E NYTxFrBdI MN 6.69 -.3 -1.2 +1.2/D RealtyIncomeL SR 12.51 +3.1 -5.5 +2.2/D RsrchMktNetrlL NE 15.10 -.5 -.1 +.7/D ScapEqA m SB 49.88 +2.6 +.5 +10.3/A ScapEqC m SB 37.25 +2.6 +.3 +9.8/B ScapEqI SB 57.55 +2.7 +.6 +10.6/A ScapEqR5 SB 57.70 +2.7 +.6 +10.8/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 -.1 -.4 +.4/D ShDurBdR6 CS 10.66 -.2 -.4 +.6/C SmallCapCoreR5 SB 54.75 +4.6 +2.7 +9.8/B SmallCapGrowthA m SG 17.16 +3.9 +6.7 +15.3/A SmallCapGrowthI SG 18.92 +3.9 +6.8 +15.6/A SmallCapGrowthL SG 19.48 +3.9 +6.9 +15.8/A SmallCapValueA m SV 28.93 +4.6 +.1 +7.1/C SmallCapValueI SV 30.67 +4.6 +.2 +7.4/C SmallCapValueR5 SV 30.69 +4.6 +.2 +7.5/C SmallCapValueR6 SV 30.73 +4.6 +.3 +7.6/C SmtRetr2020A m TE 19.36 +.4 -1.5 +4.3/C SmtRetr2020I TE 19.43 +.4 -1.5 +4.4/C SmtRetr2020R5 TE 19.45 +.4 -1.4 +4.6/B SmtRetr2030A m TH 21.01 +.8 -1.5 +5.5/C SmtRetr2030I TH 21.07 +.9 -1.4 +5.7/C SmtRetr2030R5 TH 21.12 +.9 -1.3 +5.8/C SmtRetr2040A m TJ 22.14 +1.1 -1.6 +6.3/C SmtRetr2040I TJ 22.21 +1.1 -1.5 +6.4/C SmtRetr2040R5 TJ 22.27 +1.2 -1.4 +6.5/C SmtRetrIncI RI 18.25 +.2 -1.5 +3.5/B SmtRetrIncR5 RI 18.28 +.2 -1.5 +3.6/A TaxAwareEqI LG 32.94 +1.8 -1.4 +9.7/D TaxAwrRlRetI MS 9.37 +.1 -.1 +1.7/A TaxFreeBondA m ML 11.76 -.3 -1.4 +2.1/D TaxFreeBondI ML 11.71 -.3 -1.4 +2.3/C USEquityA m LB 15.97 +1.8 -1.6 +8.8/B USEquityC m LB 15.50 +1.8 -1.7 +8.3/C USEquityI LB 16.01 +1.9 -1.5 +9.1/B USEquityL LB 16.03 +1.9 -1.5 +9.2/B USEquityR5 LB 16.04 +1.9 -1.4 +9.3/B USLCpCrPlsA m LB 29.10 +2.5 -1.7 +8.3/C USLCpCrPlsC m LB 27.72 +2.4 -1.8 +7.8/D USLCpCrPlsI LB 29.48 +2.5 -1.6 +8.6/C USLCpCrPlsR5 LB 29.61 +2.5 -1.6 +8.8/C USRsrchEnhEqI LB 27.69 +1.8 -1.9 +7.4/D USRsrchEnhEqL LB 27.65 +1.8 -1.9 +7.5/D USRsrchEnhEqR6 LB 27.65 +1.8 -1.9 +7.6/D USSmallCompI SB 18.87 +3.9 +.9 +7.8/C USSmallCompL SB 18.86 +4.0 +1.0 +8.0/C ValueAdvtgA m LV 34.49 +1.3 -3.8 +5.9/D ValueAdvtgC m LV 34.34 +1.2 -3.9 +5.4/D ValueAdvtgI LV 34.69 +1.3 -3.7 +6.2/D ValueAdvtgL LV 34.70 +1.3 -3.6 +6.4/CJames AdvantageBalGldRnR b CA 23.21 +.2 -3.4 +1.0/EJanus HendersonBalancedC m MA 32.46 +.9 -.2 +5.8/B BalancedS b MA 32.75 +1.0 ... +6.4/A BalancedT MA 32.80 +1.0 +.1 +6.6/A ContrarianT MB 19.40 +1.6 +2.7 +1.5/E EnterpriseS b MG 117.70 +.3 +2.7 +11.9/A EnterpriseT MG 120.27 +.3 +2.8 +12.2/A EuropeanFocusA m ES 33.80 +3.3 -2.6 -1.0/E EuropeanFocusC m ES 31.69 +3.2 -2.8 -1.8/E FlexibleBondT CI 10.02 -.7 -2.3 +.8/D FortyA m LG 33.22 +2.9 +5.3 +12.5/B FortyS b LG 31.99 +2.9 +5.2 +12.4/B GlobalEqIncA m FV 7.75 +2.5 -1.6 +4.6/B GlobalEqIncC m FV 7.69 +2.4 -1.8 +3.9/B GlobalLifeSciT SH 56.94 +3.1 +4.2 +2.2/C GlobalResearchS b WS 80.74 +1.9 +1.0 +5.6/D GlobalResearchT WS 79.59 +1.9 +1.1 +5.9/C GlobalSelectT WS 16.92 +.8 +.4 +7.1/C GlobalTechT ST 32.90 +2.2 +7.3 +20.7/A GrowthAndIncT LB 53.54 +1.4 -2.4 +10.6/A High-YieldT HY 8.24 +.3 -.8 +4.1/B MidCapValueS b MV 16.55 +1.3 -2.9 +7.6/B MidCapValueT MV 16.43 +1.4 -2.8 +7.9/B OverseasS b FB 33.31 +2.3 +2.0 +1.2/E OverseasT FB 33.34 +2.3 +2.1 +1.5/E ResearchT LG 46.89 +2.2 +1.0 +8.8/D Short-TermBondT CS 2.98 +.2 -.3 +.6/D SmallCapValueL SV 22.85 +1.6 -3.3 +9.6/A SmallCapValueT SV 22.18 +1.6 -3.4 +9.3/B VITBalInstl MA 33.90 +.9 +.1 +6.8/A VITEntrprsInstl MG 72.70 +.2 +2.9 +13.0/A VITFlexBdInstl CI 11.42 -.7 -2.3 +.9/D VITFortyInstl LG 42.05 +3.2 +5.8 +13.2/A VITGlRsrchInstl WS 51.78 +1.9 +1.1 +6.0/C VITOvrsInstl FB 32.71 +2.4 +2.3 +1.5/E VITRsrchInstl LG 36.90 +2.2 +1.1 +8.5/E VentureT SG 79.27 +2.8 +3.8 +10.2/CJensenQualGrI LG 46.64 +2.3 +.2 +11.6/B QualGrJ b LG 46.63 +2.3 +.1 +11.4/BJohn HancockAbsRetCcyI CR 9.19 -3.3 -4.2 +2.8/A AbsRetCcyR6 CR 9.28 -3.2 -4.1 +3.0/A BalA m MA 19.95 +1.1 -2.1 +4.7/C BalC m MA 19.92 +1.1 -2.4 +4.0/D BalI MA 19.94 +1.2 -2.0 +5.0/C BdA m CI 15.37 -.8 -2.3 +1.7/B BdC m CI 15.38 -.8 -2.4 +1.0/C BdI CI 15.38 -.7 -2.1 +2.0/A BdR6 CI 15.40 -.7 -2.1 +2.1/A CATxFrIncA m MC 10.63 -.4 -1.5 +2.5/C ClassicValA m LV 33.33 +2.6 -1.2 +8.8/A ClassicValC m LV 32.79 +2.5 -1.5 +8.0/B ClassicValI LV 33.40 +2.6 -1.2 +9.1/A CorBd1 b CI 12.57 -1.0 -2.6 +.8/D CptlAprc1 b LG 16.90 +4.1 +5.8 +13.8/A CptlAprcNAV LG 16.94 +4.1 +5.7 +13.8/A DiscpValA m LV 21.99 +1.5 -2.4 +7.2/B DiscpValC m LV 20.69 +1.4 -2.6 +6.4/C DiscpValI LV 21.33 +1.5 -2.3 +7.4/B DiscpValI2 LV 21.33 +1.5 -2.3 +7.4/B DiscpValMCA m MB 22.15 +1.4 -1.3 +8.3/B DiscpValMCC m MB 22.20 +1.3 -1.6 +7.5/B DiscpValMCI MB 23.01 +1.4 -1.3 +8.6/A DiscpValMCR2 b MB 22.92 +1.3 -1.4 +8.2/B DiscpValMCR6 MB 23.01 +1.4 -1.2 +8.7/A DiscpValR4 b LV 21.33 +1.5 -2.4 +7.3/B DiscpValR5 LV 21.37 +1.6 -2.3 +7.5/B DiscpValR6 LV 21.37 +1.6 -2.3 +7.6/B EmMktsA m EM 12.02 -1.1 -.7 +5.1/C EmMktsI EM 12.00 -1.1 -.6 +5.4/C EmMktsNAV EM 12.01 -1.1 -.5 +5.5/C EqInc1 b LV 19.81 +1.7 -2.7 +7.3/B FdmtlLgCpCorA m LB 47.72 +1.6 -2.3 +9.5/B FdmtlLgCpCorC m LB 42.51 +1.5 -2.5 +8.7/C FdmtlLgCpCorI LB 49.83 +1.6 -2.2 +9.8/A FinclIndsA m SF 19.97 +2.3 ... +9.3/C FltngRtIncA m BL 8.47 +.6 +1.4 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/E GlbAbsRetStrA m AM 10.18 -.6 -2.2 -1.1 GlbAbsRetStrC m AM 10.02 -.7 -2.5 -1.8 GlbAbsRetStrI AM 10.26 -.7 -2.2 -.8 GlbAbsRetStrR6 AM 10.28 -.6 -2.2 -.7 GlbBd1 b IB 12.77 -2.3 -.5 +2.9/A GlbholderYldA m WS 11.18 +1.6 -4.4 +3.1/E GlbholderYldC m WS 11.19 +1.6 -4.7 +2.3/E GlbholderYldI WS 11.23 +1.8 -4.2 +3.4/E GovtIncA m GI 9.03 -.9 -2.2 .../D HY1 b HY 8.09 +.9 -.2 +3.6/C HYA m HY 3.43 +.7 -.5 +4.2/B HYC m HY 3.42 +.4 -.8 +3.3/D HYI HY 3.42 +.5 -.4 +4.4/B HYMuniBdA m HM 7.90 +.1 -.5 +3.3/D IncA m MU 6.31 -.5 -1.2 +1.7/D IncC m MU 6.31 -.6 -1.4 +1.0/E IncI MU 6.30 -.5 -1.1 +2.0/D IntlGrA m FG 28.45 ... +3.2 +8.8 IntlGrI FG 28.52 ... +3.3 +9.2 IntlSmCp1 b FA 23.05 -.2 +1.9 +6.0 IntlVal1 b FV 17.06 +3.3 -.8 +2.9/D IntlValNAV FV 17.01 +2.5 -.4 +3.0 InvmGradeBdA m CI 10.13 -.8 -2.2 +1.1/C MidCpStk1 b MG 22.45 +3.0 +5.1 +9.3/B MlMg2010Lftm1 b TA 9.07 +.2 -1.1 +4.1/A MlMg2015Lftm1 b TD 9.53 +.4 -.9 +4.5/B MlMg2015LftmA m TD 9.54 +.5 -.9 +4.2/C MlMg2020Lftm1 b TE 10.37 +.8 -.7 +5.2/A MlMg2020LftmA m TE 10.38 +.7 -.9 +4.8/B MlMg2025Lftm1 b TG 11.08 +1.1 -.4 +5.9/A MlMg2025LftmA m TG 11.12 +1.0 -.6 +5.5/B MlMg2030Lftm1 b TH 11.45 +1.4 -.3 +6.5/A MlMg2030LftmA m TH 11.48 +1.4 -.3 +6.1/B MlMg2035Lftm1 b TI 12.00 +1.7 -.1 +7.0/B MlMg2035LftmA m TI 11.93 +1.7 -.2 +6.6/B MlMg2040Lftm1 b TJ 12.13 +1.8 ... +7.4/A MlMg2040LftmA m TJ 12.07 +1.8 -.2 +7.0/B MlMg2045Lftm1 b TK 11.98 +2.0 +.1 +7.5/A MlMg2045LftmA m TK 11.91 +1.9 -.1 +7.1/C MlMg2050Lftm1 b TN 12.78 +1.9 ... +7.5/B MltIdx2020Prs1 b TE 11.45 -.3 -1.8 +2.3/E MltIdx2025Prs1 b TG 12.80 +.3 -1.5 +3.7/E MltIdx2030Prs1 b TH 13.77 +.8 -1.1 +5.1/D MltIdx2035Prs1 b TI 14.35 +1.3 -.9 +6.0/D MltIdx2040Prs1 b TJ 14.70 +1.5 -.7 +6.5/C MltIdx2045Prs1 b TK 14.86 +1.6 -.7 +6.8/D MltIdx2050Prs1 b TN 13.21 +1.6 -.7 +6.8/C MltIdxIncPrs1 b RI 10.91 -.2 -1.4 +1.6/E MltMgLsAgr1 b XM 16.50 +2.0 +.3 +7.4/B MltMgLsAgrA m XM 16.56 +2.0 +.2 +7.0/B MltMgLsAgrC m XM 16.57 +2.0 ... +6.3/C MltMgLsBl1 m MA 15.17 +.9 -.6 +4.9/C MltMgLsBl5 MA 15.09 +1.0 -.5 +5.3/B MltMgLsBlA b MA 15.08 +1.0 -.5 +5.2/B MltMgLsBlC m MA 15.16 +.9 -.9 +4.1/D MltMgLsBlR6 MA 15.08 +.9 -.5 +5.3/B MltMgLsCns1 b XY 12.80 -.2 -1.4 +2.7/C MltMgLsCnsA m XY 12.82 -.2 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.2 -1.7 +1.6/D MltmgLsMd1 b CA 13.59 +.3 -1.1 +3.9/B MltmgLsMd5 CA 13.58 +.4 -1.0 +4.0/B MltmgLsMdA m CA 13.63 +.3 -1.2 +3.6/C MltmgLsMdC m CA 13.63 +.2 -1.4 +2.8/D MltmgrLsGr1 b AL 16.07 +1.5 -.1 +6.3/B MltmgrLsGr5 AL 16.05 +1.5 -.1 +6.4/B MltmgrLsGrA m AL 16.12 +1.4 -.2 +6.0/C MltmgrLsGrC m AL 16.11 +1.4 -.4 +5.2/D NatrlRes1 b SN 13.07 +9.6 +2.3 -1.8/C NewOpps1 b SB 28.79 +3.8 +.3 +8.0/C RegionalBankA m SF 28.70 +3.5 +4.0 +19.6/A RegionalBankC m SF 27.25 +3.4 +3.8 +18.7/A RlEsttSec1 b SR 11.86 +3.4 -4.3 +4.3/A RlRetBd1 b IP 11.06 -.5 -1.4 +.7/C SmCoVal1 b SB 28.30 +4.5 -.6 +11.6/A StratIncOppsA m MU 10.59 -.7 -1.4 +2.4/C StratIncOppsC m MU 10.59 -.7 -1.6 +1.7/D StratIncOppsI MU 10.59 -.7 -1.3 +2.7/C TtlRetNAV CI 13.17 -1.0 -2.4 +1.4/B TxFrBdA m ML 9.59 -.3 -1.2 +2.1/D USGlbLdrsGrA m LG 46.82 +4.4 +3.1 +10.1/C USGlbLdrsGrC m LG 39.68 +4.3 +2.8 +9.3/D USGlbLdrsGrI LG 50.19 +4.4 +3.1 +10.4/C USGrA m LG 10.78 +3.6 +6.3 +11.7/B USHYBd1 b HY 11.12 +.5 -.4 +4.3/B sBlueChipGr1 b LG 38.91 +4.3 +7.5 +15.4/AKLAllcInstl IH 14.87 +.6 -2.0 +5.1/AKeeleySmCpDivValI SV 18.58 +4.4 +.1 +8.8/B SmCpValA m SB 31.34 +3.3 -.8 +3.0/E SmCpValI SB 31.78 +3.3 -.7 +3.3/EKellnerSmMidCpValI SB 14.31 +2.2 -.9 +6.9/DKempnerMlCpDepValIns LV 10.58 +2.3 +1.2 +5.4/DKineticsInternetNoLoad d LG 47.00 +4.7 -9.9 +10.3/C ParadigmInstl d MG 52.55 +8.0 +8.1 +13.2/A ParadigmNoLoad d MG 52.19 +8.0 +8.0 +12.9/A SmCptlOppsNLd d SB 57.81 +6.9 +12.8 +13.8/AKirr MarbachPtnrsVal m MG 24.60 +2.3 -1.4 +5.2/ELKCMAqnsCthlcEq m LG 17.43 +3.5 +1.4 +7.8/E EqInstl d LG 26.42 +2.9 +1.5 +9.2/D FI d TW 10.50 -.2 -1.2 +1.1/E SmCptlEqIns d SG 19.06 +4.5 +3.4 +6.8/ELSVValEq LV 27.97 +1.3 -3.4 +8.5/ALaudusIntlMktMtrsInv FG 26.72 +2.0 +.8 +7.8/A IntlMktMtrsSel FG 26.68 +2.0 +.8 +7.9/A MndrnEmergMkts EM 8.43 -.9 -1.4 +2.0/E MndrnIntlGvIIns IB 10.08 -3.5 +.8 +2.7/B SCMktMtrsInv SB 18.35 +4.2 -.4 +6.3/D USLgCpGr LG 20.85 +4.4 +7.8 +13.6/ALazardCptAltrOpStrIns TV 10.39 +1.6 -2.0 +4.6/B DevMEqIns EM 14.09 -1.7 -2.7 +8.6/A EMDbtInstl EB 8.12 -3.9 -1.8 +3.0/D EMEqBlndInstl EM 12.50 -1.9 -3.3 +6.8/B EMEqInstl EM 19.54 -3.1 -2.4 +4.6/D EMEqOpen b EM 20.08 -3.2 -2.5 +4.3/D EMMltAsstInstl EM 9.39 -2.4 -3.4 +3.1/E GlbLtdInfrsIns XO 16.01 +7.3 +.3 +9.6/A GlbLtdInfrsOpn b XO 16.01 +7.2 +.1 +9.3/A IntlEqInstl FB 19.48 +1.0 -.7 +2.6/E IntlEqOpen b FB 19.68 +.9 -.8 +2.3/E IntlStratEqIns FG 16.00 +1.2 +1.9 +4.0/E IntlStratEqOpen b FG 16.12 +1.2 +1.8 +3.8/E USCorpIncInstl HY 4.74 +.2 -1.6 +3.0/D USEqConcntrIns LB 15.01 +.3 -2.0 +8.0/C USSmMidCpEqIns SG 14.73 +4.1 +.5 +7.4/E USStratEqInstl LB 12.41 +1.9 -.2 +6.8/DLee Financial GroupHawaiiMuniInv b SI 10.89 -.3 -1.3 +1.4/CLeutholdCorInvmInstl d TV 20.42 -.6 -.5 +5.5/A CorInvmRetail d TV 20.39 -.7 -.6 +5.3/A GlbInstl d IH 9.46 -.5 -2.0 +3.9/B GrizzlyShrt BM 4.90 -3.7 -3.0 -9.8/ALitman GregoryMtrsEqInstl LG 19.22 +1.5 +.6 +9.4/D MtrsIntlInstl FB 17.82 +3.1 +.5 +.6/ELongleaf PartnersIntl FB 17.15 +4.2 +3.1 +8.3/A LnglfPtnrs LB 26.45 +2.6 -1.5 +2.7/E SmCap MB 27.71 +2.6 +.4 +4.5/DLoomis SaylesBdInstl MU 13.55 -.4 -.5 +2.6/C BdRetail b MU 13.48 -.5 -.6 +2.3/C CorPlusBdA m CI 12.61 -.7 -1.5 +1.8/A FI MU 13.19 -.3 -1.0 +3.3/B GlbBdInstl IB 16.49 -2.3 -.8 +2.4/B GlbBdRetail b IB 16.20 -2.4 -.9 +2.1/C GrY LG 15.38 +.9 -1.0 +13.1/A InstlHiInc HY 6.66 +.8 -.7 +3.9/B InvmGradeBdA m CI 10.95 -.4 -.5 +2.1/A InvmGradeBdC m CI 10.84 -.5 -.8 +1.3/B InvmGradeBdY CI 10.96 -.3 -.4 +2.4/A InvmGradeFI CI 11.98 -.6 -1.7 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.3 -.6 +.2/C SmCpGrInstl SG 27.06 +4.3 +6.5 +11.6/B SmCptlValInstl SB 33.60 +2.7 -1.8 +8.4/C SmCptlValRetail b SB 33.06 +2.7 -1.9 +8.1/C StratIncA m MU 14.26 -1.1 -.8 +1.8/D StratIncC m MU 14.38 -1.1 -1.0 +1.1/E ValY LV 20.69 +1.3 -2.8 +5.5/DLord AbbettAffiliatedA m LV 15.17 +1.2 -3.5 +7.3/B AffiliatedC m LV 15.17 +1.1 -3.8 +6.5/C AffiliatedF b LV 15.17 +1.2 -3.5 +7.4/B AffiliatedI LV 15.24 +1.3 -3.4 +7.5/B AlphaStratA m SG 27.10 +3.2 +1.9 +8.0/D AlphaStratC m SG 22.92 +3.2 +1.6 +7.2/E AlphaStratF b SG 27.27 +3.3 +1.9 +8.2/D BdDebA m MU 8.03 +.2 -1.3 +4.7/A BdDebC m MU 8.05 +.2 -1.5 +4.0/A BdDebF b MU 8.02 +.3 -1.2 +4.8/A BdDebI MU 7.98 +.1 -1.3 +4.8/A BdDebR3 b MU 8.01 +.1 -1.5 +4.3/A CATxFrIncA m MC 10.78 -.2 -1.2 +2.9/B CalibRtdDivGrA m LB 14.67 +.5 -4.3 +8.2/C CalibRtdDivGrC m LB 14.48 +.5 -4.6 +7.4/D CnvrtA m CV 13.25 +1.6 +1.2 +5.3/C CnvrtI CV 13.32 +1.6 +1.2 +5.5/B CorFIA m CI 10.54 -1.0 -2.3 +.7/D CorFIC m CI 10.50 -.9 -2.4 +.1/E CorFIF b CI 10.54 -.9 -2.3 +.9/D DevelopingGrA m SG 25.72 +5.9 +10.3 +6.6/E DevelopingGrF b SG 26.65 +6.0 +10.4 +6.8/E DevelopingGrI SG 29.45 +6.0 +10.4 +6.9/E DevelopingGrR3 b SG 25.02 +6.0 +10.2 +6.4/E EmMktsCcyI CR 5.26 -3.4 -1.0 +2.3/C FdmtlEqA m LV 12.48 +1.1 -3.6 +6.4/C FdmtlEqC m LV 11.12 +1.1 -3.8 +5.6/D FdmtlEqF b LV 12.35 +1.1 -3.6 +6.6/C FdmtlEqI LV 12.56 +1.2 -3.5 +6.7/C FdmtlEqR3 b LV 12.26 +1.1 -3.7 +6.1/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.19 +.5 +1.5 +3.5/C FltngRtF b BL 9.18 +.5 +1.8 +4.3/A FltngRtI BL 9.19 +.6 +1.8 +4.4/A GrOppsA m MG 20.49 +1.3 +.6 +6.0/E GrOppsI MG 23.27 +1.4 +.6 +6.3/E HYA m HY 7.47 +.2 -1.1 +5.1/A HYC m HY 7.43 +.2 -1.3 +4.5/A HYF b HY 7.46 +.2 -1.1 +5.2/A HYI HY 7.50 +.2 -1.2 +5.4/A HYMuniBdA m HM 11.79 +.5 +1.4 +4.5/B HYMuniBdC m HM 11.79 +.5 +1.1 +3.9/C HYMuniBdF b HM 11.80 +.6 +1.4 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.8/B IncC m TW 2.78 -1.1 -2.4 +2.1/C IncF b TW 2.77 -.7 -2.2 +2.9/A IntermTxFrA m MI 10.59 -.2 -1.2 +1.8/C IntermTxFrC m MI 10.58 -.2 -1.4 +1.1/E IntermTxFrF b MI 10.59 -.1 -1.2 +1.9/B IntlDivIncA m FV 7.74 +1.2 -1.2 +.8/E IntlDivIncI FV 7.79 +1.3 -1.1 +1.1/E IntlEqA m FB 14.14 +1.5 -1.0 +3.0/E IntlEqF b FB 14.06 +1.5 -.8 +3.2/D IntlEqI FB 14.26 +1.6 -.8 +3.3/D IntlOppsA m FQ 20.20 +.2 -2.4 +8.1/D IntlOppsC m FQ 18.79 +.2 -2.6 +7.3/D IntlOppsI FQ 20.75 +.2 -2.3 +8.3/C MidCpStkA m MV 29.47 +2.6 -1.4 +4.6/E MidCpStkC m MV 27.34 +2.6 -1.7 +3.8/E MidCpStkF b MV 29.24 +2.7 -1.4 +4.7/D MidCpStkI MV 29.26 +2.7 -1.3 +4.8/D MidCpStkP b MV 28.55 +2.6 -1.5 +4.4/E MltAsstBalOppA m MA 11.58 +1.0 -1.4 +3.6/E MltAsstBalOppC m MA 11.51 +.9 -1.7 +2.8/E MltAsstGlbOppA m IH 11.40 +1.0 -1.7 +2.4/D MltAsstGrA m AL 17.11 +1.3 -1.8 +4.0/E MltAsstGrC m AL 16.94 +1.3 -2.1 +3.3/E MltAsstIncA m CA 14.79 +1.0 -.4 +3.6/C MltAsstIncC m CA 15.00 +.9 -.6 +2.8/D MltAstFocsdGrA m XM 17.11 +1.8 -.6 +5.5/D NYTxFrA m MY 11.08 -.1 -1.1 +2.3/C NewJerseyTxFrA m MJ 4.89 ... -.9 +2.8/B NtnlTxFrIncA m ML 11.14 -.2 -1.3 +2.9/B NtnlTxFrIncC m ML 11.15 -.2 -1.5 +2.2/D NtnlTxFrIncF b ML 11.13 -.2 -1.3 +3.0/B 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 -.1 +1.9/A ShrtDurIncI CS 4.19 +.1 -.1 +2.0/A ShrtDurTxFrA m MS 15.42 -.1 -.3 +.4/D ShrtDurTxFrC m MS 15.42 -.2 -.5 -.2/E ShrtDurTxFrF b MS 15.42 -.1 -.2 +.5/D SmCpValA m SB 20.44 +3.6 +.1 +7.2/D SmCpValI SB 24.21 +3.6 +.2 +7.4/D TtlRetA m CI 10.04 -.8 -2.3 +1.2/C TtlRetC m CI 10.03 -1.0 -2.5 +.6/E TtlRetF b CI 10.04 -.8 -2.3 +1.3/B TtlRetI CI 10.06 -.8 -2.1 +1.4/B ValOppsA m MB 19.49 +2.0 -3.0 +5.2/D ValOppsC m MB 17.38 +2.0 -3.2 +4.4/D ValOppsF b MB 19.88 +2.1 -2.9 +5.4/D ValOppsI MB 20.26 +2.1 -2.9 +5.5/CLyricalUSValEqInstl LV 17.52 -.3 -5.9 +5.7/DM.D. SassEqIncPlusInstl XR 10.57 +.8 -4.8 +.2/EMFSAgrsGrAllcA m XM 23.17 +1.8 +.3 +8.0/A AgrsGrAllcB m XM 22.81 +1.6 ... +7.2/B AgrsGrAllcC m XM 22.58 +1.7 ... +7.2/B AlabamaMuniBdA m SL 9.97 -.2 -1.1 +2.1/B ArkansasMuniBdA m SL 9.61 -.2 -.9 +1.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, May 3, 2018

PAGE 51

BlnRsrCorEqA m LB 26.94 +2.2 -1.9 +7.7/D BlnRsrCorEqI LB 27.32 +2.3 -1.8 +8.0/C CAMuniBdA m MC 5.91 -.2 -1.2 +3.2/B CnsrvAllcA m CA 15.34 +.2 -.8 +3.9/B CnsrvAllcB m CA 15.25 +.1 -1.0 +3.1/D CnsrvAllcC m CA 15.11 +.1 -1.0 +3.1/D CnsrvAllcI CA 15.48 +.2 -.6 +4.2/B CorEqA m LB 30.98 +2.2 +.1 +9.9/A CorpBdA m TW 13.48 -1.3 -3.7 +1.9/D CorpBdC m TW 13.44 -1.3 -4.0 +1.1/E CorpBdI TW 13.47 -1.3 -3.6 +2.1/C EMEqA m EM 35.47 -.3 +1.0 +7.6/A GeorgiaMuniBdA m SL 10.54 -.2 -1.0 +2.0/B GlbEqA m WS 42.62 +1.5 -2.2 +6.7/C GlbEqC m WS 37.61 +1.4 -2.4 +5.9/C GlbGrA m WS 40.82 +.9 +.3 +9.0/A GlbHYA m HY 6.09 +.2 -1.2 +3.4/C GlbTtlRetA m IH 17.69 -.9 -2.4 +4.3/B GlbTtlRetC m IH 17.77 -.9 -2.7 +3.6/C GovtSecA m GI 9.50 -.8 -2.0 .../D GrA m LG 95.07 +3.0 +5.7 +13.4/A GrAllcA m AL 20.53 +1.2 ... +6.8/B GrAllcB m AL 20.33 +1.1 -.3 +6.0/C GrAllcC m AL 20.11 +1.1 -.3 +6.0/C GrAllcI AL 20.72 +1.2 ... +7.0/A GrB m LG 77.15 +2.9 +5.4 +12.5/B GrC m LG 76.56 +2.9 +5.4 +12.5/B GrI LG 100.91 +3.0 +5.8 +13.6/A HiIncA m HY 3.34 +.4 -1.4 +3.2/D HiIncI HY 3.34 +.4 -1.0 +3.6/C InstlIntlEq FG 25.43 +2.4 -.1 +5.0/D IntlDvrsfctnA m FB 19.67 +1.3 -.1 +6.9/A IntlGrA m FG 33.74 +2.4 -.1 +7.5/A IntlNwDscA m FR 35.39 +.9 +1.9 +9.0/C IntlNwDscC m FR 33.72 +.9 +1.6 +8.2/D IntlNwDscI FR 36.43 +1.0 +2.0 +9.3/C IntlValA m FB 42.56 +.4 -1.4 +8.3/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.2 -.6 -.1/E MAInvsGrStkA m LG 28.02 +1.0 +.8 +10.3/C MAInvsGrStkB m LG 24.34 +.9 +.5 +9.5/D MAInvsGrStkC m LG 24.13 +.9 +.5 +9.5/D MAInvsGrStkI LG 28.80 +1.0 +.8 +10.6/C MAInvsTrustA m LB 31.95 +1.8 -.6 +9.3/B MAInvsTrustB m LB 30.97 +1.7 -.9 +8.5/C MAInvsTrustC m LB 30.38 +1.7 -.9 +8.5/C MAInvsTrustI LB 31.09 +1.8 -.5 +9.6/B MAMuniBdA m MT 10.85 -.2 -1.1 +2.3/A MISMuniBdA m SL 9.49 -.2 -1.0 +1.9/B MidCpGrA m MG 16.71 +1.5 +4.5 +10.5/B MidCpGrI MG 17.68 +1.6 +4.7 +10.8/A MidCpValA m MV 22.77 +2.1 -2.0 +6.3/C MidCpValC m MV 21.39 +2.0 -2.3 +5.5/D MidCpValI MV 23.33 +2.1 -2.0 +6.6/C ModAllcA m MA 17.64 +.6 -.5 +5.3/B ModAllcB m MA 17.43 +.6 -.7 +4.5/D ModAllcC m MA 17.31 +.6 -.7 +4.5/D ModAllcI MA 17.88 +.7 -.3 +5.6/B MrylndMuniBdA m SL 10.61 -.1 -.7 +2.1/B MuniHiIncA f HM 8.12 ... -.1 +4.3/B MuniHiIncC m HM 8.13 ... -.4 +3.3/D MuniIncA m ML 8.60 -.2 -1.0 +2.9/B MuniIncC m ML 8.63 -.2 -1.3 +2.1/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.3/A MuniLtdMatC m MS 8.00 -.1 -.9 +.4/D NAMuniBdA m SL 11.42 -.3 -1.1 +2.0/B NYMuniBdA m MY 10.82 -.2 -1.2 +2.5/B NewDiscvA m SG 29.04 +4.8 +6.5 +11.0/B NewDiscvC m SG 23.53 +4.8 +6.3 +10.1/C NewDiscvI SG 32.08 +4.8 +6.6 +11.2/B PEMuniBdA m MP 10.10 -.2 -.7 +2.8/A RsrchA m LB 42.11 +1.7 ... +9.4/B RsrchC m LB 38.01 +1.6 -.2 +8.6/C RsrchI LB 43.23 +1.7 +.1 +9.7/A RsrchIntlA m FB 19.27 +1.7 -.2 +4.1/C RsrchIntlI FB 19.94 +1.8 -.1 +4.4/C SCMuniBdA m SL 11.78 -.2 -.9 +1.9/B StratIncA m MU 6.40 -.8 -2.5 +2.2/C TENMuniBdA m SL 10.19 -.1 -.9 +2.0/B TechA m ST 40.09 +4.2 +9.2 +20.4/B TechC m ST 34.75 +4.2 +9.0 +19.5/B TtlRetA m MA 18.39 +.1 -3.3 +4.9/C TtlRetB m MA 18.42 ... -3.4 +4.1/D TtlRetBdA m CI 10.37 -1.0 -2.5 +1.1/C TtlRetBdC m CI 10.38 -1.1 -2.8 +.2/E TtlRetBdI CI 10.37 -1.0 -2.5 +1.2/C TtlRetC m MA 18.51 +.1 -3.5 +4.1/D TtlRetI MA 18.39 +.1 -3.1 +5.1/C UtlsA m SU 20.07 +3.4 +.2 +1.9/E UtlsB m SU 19.97 +3.4 -.1 +1.1/E UtlsC m SU 19.97 +3.4 ... +1.1/E ValA m LV 38.41 -.1 -5.0 +7.3/B ValB m LV 38.21 -.1 -5.3 +6.5/C ValC m LV 37.94 -.2 -5.3 +6.5/C ValI LV 38.62 -.1 -5.0 +7.6/B VirginiaMuniBdA m SL 10.93 -.3 -.9 +2.1/B WestVRMuniBdA m SL 10.83 -.3 -.8 +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.96 -1.0 -1.9 +1.4/B PldEmergingMkts d EM 8.70 -.6 -1.0 +3.0/E PldLbrSelIntlEq FV 15.09 +3.5 +.8 +3.5/CMadisonDivIncY LV 25.58 +1.1 -3.7 +9.0/A DiversIncA m MA 15.49 +.3 -3.4 +5.6/B InvsY LG 22.47 +1.7 -1.7 +10.6/C LgCpValA m LV 14.67 +3.3 +.1 +8.0/B MidCpA m MG 9.34 +1.2 -1.3 +7.6/DMainStayBalA m MA 31.55 +1.2 -2.9 +4.0/D BalI MA 31.63 +1.2 -2.8 +4.2/D EpchGlbEqYldI WS 18.99 +1.7 -4.4 +3.6/E EpchUSAllCpI LB 27.71 +1.6 -2.6 +7.3/D EpchUSSmCpI SB 31.14 +3.8 -2.4 +7.5/D EpochIntlChoI FB 35.86 +2.9 -.6 +2.0/E FltngRtA m BL 9.34 +.3 +1.5 +3.4 FltngRtC m BL 9.34 +.3 +1.2 +2.6 IdxdBdI CI 10.26 -1.0 -2.5 +.7/D IncBldrA m IH 18.81 +1.2 -3.5 +3.4/C LgCpGrA m LG 9.73 +3.6 +7.5 +12.3/B MAPA m LB 39.98 +1.2 -2.2 +6.7/E MAPC m LB 35.61 +1.1 -2.5 +5.7/E MAPI LB 41.20 +1.2 -2.0 +6.9/D MKCnvrtA m CV 17.25 +2.1 +2.9 +6.3/A MKCommonStkA m LB 25.34 +2.3 -.9 +8.8/C MKEMDbtA m EB 10.21 -2.7 -4.5 +5.2/A MKGovtA m GI 8.06 -.9 -2.1 -.1/D MKIntlEqA m FG 17.21 +3.5 +1.5 +7.5/B MKSP500IdxA m LB 47.55 +2.1 -1.0 +9.4/B MKSP500IdxI LB 48.16 +2.2 -.9 +9.6/B MKTtlRetBdI CI 10.27 -.8 -2.5 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.89 +.2 -.6 +2.9/B MKUnconsBdA m NT 8.75 -.1 -.7 +1.9/D MacKHYCorpBdA m HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 +.2 -.5 +4.3/B MacKHYCorpBdC m HY 5.61 +.4 -.4 +4.3/BMairs & PowerBalInv MA 89.49 +.7 -4.3 +4.9/C GrInv LB 115.29 +1.4 -4.8 +7.4/D SmCp d SB 24.90 +4.1 -1.7 +8.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.37 +.9 +.1 +6.6/D MidCapDiv MV 12.20 +3.5 +1.0 +7.8/BManning & NapierCorBdS CI 10.33 -1.1 -2.5 +.6/D DiversTxEx MS 10.82 -.4 -1.2 +.5/C IntlSs FB 9.45 +1.2 +.6 +5.9/A NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.41 -.1 -1.9 +2.0/E PrBlndExtndTrmS MA 17.09 +.3 -1.2 +2.9/E PrBlndMaxTrmS XM 20.84 +1.2 +.2 +6.0/C PrBlndModTrmS CA 13.29 ... -1.5 +2.0/E UnconsBdS NT 10.30 -.3 -.8 +1.4/E WldOppsS FB 8.24 +.5 -1.0 +3.1/DMarathon FundsVal LB 26.66 +.6 -2.1 +7.8/DMarketeldA m LO 17.24 -.1 +.1 +1.5/D I LO 17.46 -.1 +.1 +1.7/DMarsico21stCentury b MG 29.13 +2.1 +5.7 +9.4/B FlexCptl b XM 14.28 +3.6 -.6 +4.4/E Foc b LG 18.23 +2.5 +6.8 +9.9/D Glb b WS 15.49 +3.3 +7.2 +11.4/A Gr b LG 18.85 +2.9 +7.0 +9.8/D IntlOpps b FG 21.09 +2.4 +4.3 +8.9/AMassMutualPrmCorBdA m CI 10.36 -.9 -2.3 +.5 PrmCorBdAdmin CI 10.45 -.9 -2.2 +.8 PrmCorBdI CI 10.55 -.8 -2.0 +1.1 PrmCorBdR5 CI 10.59 -.8 -2.1 +1.0 PrmCorBdSvc CI 10.52 -.8 -2.1 +.9 PrmDiscpGrR5 LG 12.67 +2.3 +1.3 +11.2/C PrmDiscpGrSvc LG 12.71 +2.3 +1.3 +11.1/C PrmDiscpValR5 LV 16.02 +1.5 -2.9 +7.3/B PrmDiversBdR5 CI 9.68 -.8 -2.1 +1.4 PrmGlbAdmin WS 15.66 +2.4 +.2 +8.8/A PrmGlbR5 WS 15.67 +2.4 +.3 +9.1/A PrmHYI HY 8.97 +.2 -.7 +5.3 PrmHYR5 HY 9.02 +.2 -.7 +5.2 PrmInfPrtIncI IP 10.20 -.4 -1.2 +1.4 PrmInfPrtIncR5 IP 10.21 -.4 -1.2 +1.3 PrmIntlEqR5 FG 13.77 +1.0 +.1 +5.5/C PrmMainStrtR5 LB 10.83 +1.3 -3.8 +7.8/D PrmShrtDurBdA m CS 10.03 ... -.2 +1.1 PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7 PrmShrtDurBdR5 CS 10.20 +.1 ... +1.6 PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5 PrmSmCpOppsA m SB 14.35 +3.5 +.4 +7.9/C PrmSmCpOppsR5 SB 14.79 +3.4 +.5 +8.4/C PrmStrEMkI EM 13.57 -1.3 +1.6 +6.8 Rsl2000SCIdxI SB 13.42 +1.4 +1.3 +9.6 RtrSmt2020A m TE 12.88 ... -.5 +4.0 RtrSmt2020Admin TE 12.95 +.1 -.4 +4.3 RtrSmt2020Svc TE 12.98 +.1 -.4 +4.4 RtrSmt2030A m TH 13.31 +.3 -.2 +5.4 RtrSmt2030Admin TH 13.39 +.3 -.1 +5.6 RtrSmt2030Svc TH 13.40 +.3 -.1 +5.7 RtrSmt2040Admin TJ 13.23 +.5 ... +6.0 RtrSmt2040Svc TJ 13.27 +.5 +.1 +6.2 RtrSmtModA m MA 10.30 +.1 -.6 +4.1 RtrSmtModAdmin MA 10.27 +.1 -.5 +4.4 RtrSmtModGrA m AL 10.81 +.4 -.1 +5.7 RtrSmtModGrAdm AL 10.79 +.6 +.1 +6.0 SP500IdxAdmin LB 18.14 +2.1 -1.0 +9.5/B SP500IdxI LB 18.38 +2.2 -.9 +9.9/A SP500IdxR4 b LB 17.94 +2.2 -1.0 +9.3/B SP500IdxR5 LB 18.43 +2.2 -.9 +9.8/A SP500IdxSvc LB 18.46 +2.2 -1.0 +9.6/B SPMidCpIdxI MB 14.09 +2.2 -.9 +8.9/A SelBlChpGrA m LG 19.69 +2.9 +4.0 +13.9/A SelBlChpGrAdm LG 20.54 +3.0 +4.1 +14.2/A SelBlChpGrR5 LG 21.01 +3.0 +4.1 +14.4/A SelBlChpGrSvc LG 20.82 +3.0 +4.1 +14.3/A SelDvrsValR5 LV 12.62 +.9 -1.3 +8.2 SelEqOpportsA m LB 15.41 +1.6 -1.3 +7.4/D SelEqOpportsAdm LB 16.17 +1.7 -1.2 +7.7/D SelEqOpportsI LB 16.67 +1.7 -1.1 +8.0/C SelEqOpportsR5 LB 16.73 +1.6 -1.2 +7.9/C SelEqOpportsSvc LB 16.40 +1.7 -1.2 +7.8/D SelFdmtlValA m LV 11.16 +1.7 -3.5 +5.5/D SelFdmtlValAdm LV 11.31 +1.7 -3.3 +5.8/D SelFdmtlValI LV 11.23 +1.7 -3.3 +6.1/D SelFdmtlValR5 LV 11.29 +1.8 -3.3 +6.0/D SelGrOppsA m LG 9.98 +3.6 +6.9 +9.6/D SelGrOppsAdmin LG 10.76 +3.7 +7.0 +9.9/D SelGrOppsI LG 11.63 +3.7 +7.1 +10.2/C SelGrOppsR5 LG 11.50 +3.7 +7.1 +10.1/C SelGrOppsSvc LG 11.18 +3.7 +7.1 +10.0/D SelMCValI MV 13.39 +2.7 -2.3 +7.7/B SelOverseasI FB 9.70 +2.6 -.4 +5.0/B SelOverseasR5 FB 9.74 +2.6 -.3 +4.9/B SelSmCoValI SV 11.25 +1.0 -1.6 +8.5 SelSmCoValR5 SV 11.31 +.9 -1.7 +8.4 SelSmCpGrEqI SG 16.48 +3.5 +4.4 +9.3/C SelSmCpGrEqR5 SG 16.29 +3.6 +4.3 +9.2/C SelStratBdAdm CI 10.10 -1.5 -2.9 +1.9/A SelStratBdR5 CI 10.13 -1.5 -2.9 +2.1/A SelStratBdSvc CI 10.13 -1.5 -2.9 +2.0/A SelTtlRetBdI CI 9.54 -.8 -2.2 +1.2/C SelTtlRetBdR5 CI 9.52 -.9 -2.2 +1.1/C SelTtlRetBdSvc CI 9.56 -.9 -2.1 +1.0/C SelectMdCpGrA m MG 18.75 +.4 +1.4 +9.3/B SelectMdCpGrAdm MG 20.23 +.4 +1.5 +9.6/B SelectMdCpGrI MG 21.81 +.4 +1.6 +9.9/B SelectMdCpGrR5 MG 21.62 +.5 +1.6 +9.8/B SelectMdCpGrSvc MG 21.12 +.4 +1.5 +9.7/BMatrix AdvisorsAdvsVal LV 68.84 +1.6 -3.9 +4.4/EMatthewsAsiaDivInv DP 19.66 +1.5 -.3 +8.2/D AsiaGrInv DP 27.98 -1.7 +2.7 +10.8/A AsiaInnovtrInv PJ 14.31 -2.1 +.8 +10.3/A AsianGrIncInv PJ 16.96 -.3 -2.9 +1.7/E ChinaInv CH 23.08 +.3 +4.0 +9.1/A IndiaInv EI 34.58 +3.6 +.8 +9.2/C JapanInv JS 24.42 -2.0 +1.2 +11.5/B KoreaInv MQ 6.79 +.3 -1.7 +8.8/A PacTigerInv PJ 30.82 -1.2 -2.7 +6.3/DMcKeeIntlEqInstl d FB 13.84 +3.5 -.2 +5.1/BMeederBalRetail b TV 11.49 +.3 -.9 +3.9 DynAllcRetail b XM 10.85 +2.4 ... +6.4/C MuireldRetail b TV 7.49 +2.2 -.7 +5.4/AMergerInv b NE 16.24 -.3 +1.9 +1.5/CMeridianContrarianLgcy d MG 43.19 +3.1 +2.9 +11.0/A GrLegacy d SG 42.59 +2.6 +2.3 +11.8/AMerkHardCcyInv b IB 9.77 -3.0 -1.1 +.4/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.4 +3.4/C HYBdInstl HY 9.55 +.6 -.4 +3.3/D HYBdM b HY 9.56 +.5 -.5 +3.0/D IntermBdInstl CI 10.12 -.8 -1.6 +.6/D IntermBdM b CI 10.13 -.7 -1.5 +.4/E LowDurBdI CS 8.61 -.2 -.2 +.8/C LowDurBdM b CS 8.61 -.2 -.3 +.6/D StratIncInstl NT 7.94 -.2 -.3 +2.2/C TtlRetBdI CI 10.35 -.8 -2.1 +1.0/C TtlRetBdM b CI 10.35 -.9 -2.2 +.8/D TtlRetBdPlan CI 9.74 -.9 -2.1 +1.1/C UltraShrtBdIns UB 4.26 +.1 +.3 +.9/D UnconsBdI NT 11.78 -.1 -.2 +2.3/C UnconsBdM b NT 11.79 -.1 -.3 +2.0/DMillerOppC m MB 22.39 +5.9 -.7 +4.0/E OppI MB 25.82 +6.0 -.3 +5.1/DMondrianIntlEq FV 15.78 +3.3 +.3 +3.5/CMonettaMonetta LG 18.84 +4.5 -.3 +8.2/E YoungInv b LG 24.05 +3.1 +.2 +10.3/CMorgan StanleyEuropeanEqIncB m ES 17.55 +1.0 -1.6 +.2/E GlbFIOppsA m IB 5.64 -.1 +.5 +3.0/A GlbFIOppsI IB 5.71 ... +.8 +3.4/A InsInAcIntlAlI d FB 14.30 +.4 -1.1 +3.1/D InsInEMI d EM 27.39 -2.4 -2.0 +5.1/C InsInGlbFrnchI WS 24.08 -.2 -2.6 +9.3/A InsInGrA m LG 43.85 +3.2 +10.3 +16.8/A InsInGrI LG 45.97 +3.3 +10.4 +17.2/A InsInIntEqA m FB 17.55 +1.4 -1.1 +3.0/E InsInIntEqI d FB 17.79 +1.5 -1.0 +3.3/D InsIncSmCGrI d SG 11.45 +4.7 +5.0 +3.6/E InsIncUSRlEstI SR 14.14 +2.7 -6.8 +1.8/D InsMidCpGrA m MG 15.35 +1.9 +7.6 +5.6/E InsMidCpGrI MG 18.12 +1.9 +7.7 +5.9/E InsShDrIncI x CS 8.10 +.2 +.4 +3.3/A InstlCrPlsFIIns CI 10.82 -.9 -1.9 +4.8/A InstlGlbStrA m IH 16.76 -.1 -.5 +3.7/C InstlGlbStrIns IH 16.89 -.1 -.5 +4.0/B MltCpGrTrustA m LG 35.01 +4.3 +9.5 +16.6/A MltCpGrTrustI LG 38.53 +4.4 +9.6 +17.0/A USGovtSecB m CI 8.42 -.6 -1.9 +.9/D USGovtSecI CI 8.42 -.7 -1.8 +1.2/CMotley FoolGlbOppInv WS 23.83 ... +4.9 +9.7/A SMCapGrInv MG 24.48 -.2 +.5 +9.4/BMuhlenkampMuhlenkamp LB 51.80 +.5 -6.2 -.7/ENationwideA m LB 24.61 +1.3 -1.4 +8.6/C BdIdxA m CI 10.66 -1.0 -2.7 +.4/E BdIdxInstl CI 10.64 -1.0 -2.5 +.8/D GrInstl LG 12.57 +3.4 +2.4 +10.1/C InDeAgrsA m XM 10.12 +1.7 -.7 +6.9/B InDeAgrsSvc b XM 10.14 +1.7 -.7 +6.8/B InDeCnsrvSvc b XY 10.19 +.1 -1.1 +2.5/C InDeMdA m MA 10.04 +1.1 -.9 +5.0/C InDeMdC m MA 9.83 +1.0 -1.1 +4.3/D InDeMdlyAgrC m AL 10.11 +1.4 -1.0 +5.5/D InDeMdlyAgrsA m AL 10.43 +1.5 -.8 +6.2/C InDeMdlyAgrsSvc b AL 10.40 +1.5 -.9 +6.2/C InDeMdlyCnsC m CA 10.03 +.6 -1.2 +3.1/D InDeMdlyCnsSvc b CA 10.16 +.7 -1.0 +3.8/C InDeModSvc b MA 9.99 +1.1 -.9 +5.0/C InstlSvc LB 24.20 +1.3 -1.3 +8.8/C IntlIdxA m FB 8.47 +2.3 ... +4.1/C IntlIdxR6 FB 8.53 +2.4 +.2 +4.6/C MidCpMktIdxA m MB 17.55 +2.2 -1.1 +8.4/B MidCpMktIdxIns MB 17.85 +2.3 -.9 +8.9/A S&P500IdxA m LB 15.82 +2.1 -1.0 +9.3/B S&P500IdxInsSv LB 15.92 +2.2 -1.0 +9.6/B S&P500IdxInstl LB 15.96 +2.2 -.9 +9.8/A S&P500IdxSvc b LB 15.84 +2.2 -1.0 +9.4/B SmCpIdxA m SB 13.95 +4.2 +1.4 +9.2/B SmCpIdxInstl SB 14.24 +4.2 +1.6 +9.6/BNatixisIIOakmarkA m LB 24.00 +2.1 -1.2 +9.7/A IIOakmarkC m LB 20.85 +2.0 -1.5 +8.9/B IUSEqOppsA m LG 36.20 +2.0 +.2 +12.5/B IUSEqOppsC m LG 24.94 +1.9 ... +11.6/B IUSEqOppsY LG 41.96 +2.0 +.3 +12.8/A IVghnNlsnSCVlA m SB 17.89 +2.8 -1.5 +6.1/DNeedhamGrRetail b MG 41.80 +1.0 -2.6 +2.7/ENeuberger BermanCorBdInstl CI 10.01 -.9 -2.2 +1.3/C EmMktsDbtInstl EB 8.96 -2.5 -.4 +4.2 EmMktsEqInstl EM 20.97 -2.4 -2.5 +7.7/A EmMktsEqR6 EM 20.99 -2.4 -2.5 +7.8/A EqIncA m LV 12.94 +2.0 -.7 +6.4/C EqIncC m LV 12.85 +1.9 -.9 +5.7/D EqIncInstl LV 12.98 +2.0 -.6 +6.8/C FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.18 +1.4 -1.3 +6.8/E FocTrust b LB 26.16 +1.4 -1.4 +6.6/E GenesisAdv b SG 57.70 +2.1 ... +9.7/C GenesisInstl SG 57.61 +2.2 +.2 +10.3/C GenesisInv SG 57.67 +2.2 +.1 +10.1/C GenesisR6 SG 57.59 +2.2 +.2 +10.4/C GenesisTrust SG 57.71 +2.2 +.1 +10.0/C GrtChinaEqIns CH 16.53 +.9 +3.4 +11.0/A GuardianInstl LG 17.48 +2.4 -.1 +8.9/D GuardianInv LG 17.46 +2.3 -.2 +8.7/E GuardianTrust b LG 17.46 +2.3 -.3 +8.5/E HiIncBdInstl HY 8.49 +.7 -.5 +3.3/D HiIncBdInv HY 8.48 +.8 -.6 +3.1/D HiIncBdR6 HY 8.49 +.7 -.6 +3.4/D IntlEqInstl FG 13.23 +1.0 -1.3 +5.5/C IntlEqInv FG 13.22 +1.0 -1.3 +5.4/D IntlSelInstl FG 13.02 +.9 -.5 +5.3/D IntrnsValInstl SB 16.73 +4.5 +2.4 +7.0/D LgCpValAdv b LV 30.01 +1.1 -4.2 +6.5/C LgCpValInstl LV 29.95 +1.2 -4.0 +7.0/C LgCpValInv LV 29.97 +1.1 -4.0 +6.8/C LgCpValTrust b LV 30.00 +1.2 -4.1 +6.7/C LgShA m LO 14.25 ... -1.0 +2.8 LgShC m LO 13.61 -.1 -1.2 +2.0 LgShInstl LO 14.53 +.1 -.8 +3.2 MdCpGrInstl MG 15.03 +1.1 +2.1 +8.4/C MdCpGrInv MG 15.02 +1.1 +2.0 +8.2/C MdCpGrTrust MG 15.01 +1.1 +2.0 +8.1/C MltCpOppsA m LB 18.27 +1.6 -1.0 +10.0/A MltCpOppsInstl LB 18.40 +1.7 -.9 +10.4/A MuniIntermBdIns MI 11.50 -.3 -1.4 +1.6/C NYMuniIncInstl MN 16.83 -.4 -1.6 +1.4/C RlEsttA m SR 12.39 +1.6 -5.5 +4.4/A RlEsttInstl SR 12.43 +1.7 -5.4 +4.8/A RlEsttTrust b SR 12.39 +1.7 -5.3 +4.6/A SclyRspnsvA m LB 38.36 +2.4 +.4 +8.3/C SclyRspnsvC m LB 38.39 +2.3 +.2 +7.4/D SclyRspnsvInstl LB 38.28 +2.4 +.6 +8.7/C SclyRspnsvInv LB 38.32 +2.4 +.5 +8.5/C SclyRspnsvR6 LB 38.27 +2.4 +.6 +8.7/C SclyRspnsvTrust b LB 38.37 +2.4 +.5 +8.3/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.6 +.1 +2.6/E SmCpGrInv SG 37.68 +3.0 +7.4 +10.9/B StratIncA m MU 10.89 -.3 -1.4 +2.3 StratIncC m MU 10.88 -.4 -1.6 +1.6 StratIncInstl MU 10.88 -.3 -1.2 +2.7 StratIncR6 MU 10.87 -.3 -1.2 +2.8New AlternativesA f SW 54.05 +2.5 -2.7 +3.2/ENew CovenantBalGr MA 100.68 +1.5 -.8 +4.7/C BalInc CA 20.92 +.6 -1.1 +3.1/D Gr LG 41.74 +2.9 -.3 +7.3/E Inc CS 22.59 -.7 -1.8 +.9/CNicholasEqIncI LV 20.25 +.9 -2.0 +4.8/E HiIncInstl HY 8.76 +.1 -1.6 +1.3/E III MG 27.82 +1.2 +.5 +7.7/C LtdEditionInstl SG 26.24 +1.7 -.3 +8.8/D Nicholas LG 61.85 +1.9 +.1 +2.5/E1919FinclSvcsA m SF 27.76 +3.2 +2.2 +16.7/A FinclSvcsC m SF 25.62 +3.2 +2.0 +15.9/A MrylndTxFrIncA m SI 15.37 -.3 -.7 +1.2/C SclyRspnsvBalA m MA 17.98 +1.4 +.3 +5.9/B North CountryEqGr LG 18.33 +3.9 +2.5 +10.3/C IntermBd TW 9.83 -1.0 -2.9 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.1/ENorthernActvMEmergMktEq d EM 22.05 -1.0 +1.5 +6.2/B ActvMIntlEq d FB 11.76 +1.7 +.2 +3.6/D ArizonaTxEx SI 10.38 -.2 -1.5 +2.1/A BdIdx CI 10.19 -.9 -2.4 +.9/C CAIntermTxEx MF 10.42 -.3 -1.2 +1.7/C CATxEx MC 11.35 -.2 -1.2 +2.5/C CorBd CI 9.89 -1.0 -2.6 +.9/D EmMktsEqIdx d EM 12.78 -1.1 -.6 +5.0/D FI CI 9.84 -.7 -2.4 +1.1/C GlbRlEsttIdx d GR 10.46 +2.2 -2.1 +3.4/B GlbTactAsstAllc IH 12.97 +.9 -1.6 +5.1/A HYFI d HY 6.72 +.5 -.3 +3.9/C HYMuni HM 8.64 -.2 -1.1 +3.0/D IncEq LV 14.00 +2.5 -2.2 +9.0/A IntermTxEx MI 10.34 -.1 -1.2 +1.8/B IntlEq d FB 10.27 +2.3 +.1 +2.8/E IntlEqIdx d FB 12.93 +2.4 +.2 +4.5/C LgCpCor LV 18.75 +1.6 -1.1 +8.3/A LgCpVal LV 15.89 +2.5 -2.6 +5.5/D MidCpIdx MB 19.15 +2.3 -.9 +9.0/A MltMgrGlbRlEstt d GR 10.51 +2.3 -2.3 +2.6/C ShrtBd CS 18.57 ... -.3 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.5 +.4/D ShrtIntermUSGvt GS 9.56 -.3 -1.0 -.1/D SmCpCor SB 25.82 +3.7 +1.0 +8.7/B SmCpIdx SB 13.83 +4.2 +1.5 +9.6/B SmCpVal SV 22.88 +3.1 -2.2 +8.2/C StkIdx LB 31.32 +2.2 -.9 +9.9/A TxEx ML 10.43 -.3 -1.5 +2.4/C USTrsIdx GI 20.79 -1.1 -2.2 +.3/BNuveenAlAmrMuniBdA m ML 11.38 -.2 -1.4 +3.2/A AlAmrMuniBdC2 m ML 11.39 -.2 -1.5 +2.7/B ArizonaMuniBdA m SL 10.59 -.3 -1.7 +2.4/A CAMuniBdA m MC 11.01 -.1 -1.3 +3.3/B CAMuniBdI MC 11.02 -.1 -1.2 +3.5/A ClrdMuniBdA m SL 10.56 -.3 -1.2 +2.8/A CnctMuniBdA m SL 10.33 -.3 -1.3 +1.9/B CorBdI CI 9.41 -.8 -2.4 +.5/E CorPlusBdA m CI 10.64 -.9 -2.6 +1.2/C CorPlusBdI CI 10.62 -.9 -2.5 +1.4/B DivValA m LV 14.48 +2.9 -1.8 +8.3/A DivValI LV 14.67 +2.9 -1.7 +8.6/A GeorgiaMuniBdA m SL 10.45 -.3 -1.7 +1.4/D HYMuniBdA m HM 17.06 +.3 -.6 +5.3/A HYMuniBdC2 m HM 17.05 +.2 -.8 +4.8/B HYMuniBdI HM 17.07 +.3 -.4 +5.5/A HiIncBdA m HY 7.57 +.6 -.4 +3.6/C HiIncBdI HY 7.60 +.7 -.3 +3.9/B IntermDrMnBdA m MI 9.06 +.1 -.9 +2.3/B IntermDrMnBdI MI 9.08 ... -.8 +2.5/A KansasMnBdA m SL 10.49 +.3 -.7 +2.0/B KentuckyMnBdA m SL 10.58 -.4 -1.4 +1.8/B LgCpValA m LV 25.92 +4.1 -.2 +7.5/B LgCpValI LV 26.03 +4.1 -.1 +7.7/B LouisianaMnBdA m SL 10.95 +.2 -1.0 +2.1/B LtdTrmMnBdA m MS 10.82 +.2 -.4 +1.0/A LtdTrmMnBdC2 m MS 10.79 +.1 -.5 +.6/C LtdTrmMnBdI MS 10.78 +.2 -.3 +1.2/A MAMnBdA m MT 9.92 -.4 -1.7 +2.4/A MAMnBdI MT 9.91 -.3 -1.7 +2.6/A MNIntermMnBdA m SM 10.20 -.3 -1.2 +2.0/B MNIntermMnBdI SM 10.15 -.2 -1.1 +2.2/B MNMnBdA m SM 11.47 -.4 -1.5 +2.6/A MNMnBdI SM 11.46 -.3 -1.5 +2.8/A MichiganMnBdA m SL 11.26 -.2 -1.6 +2.3/A MichiganMnBdI SL 11.24 -.3 -1.5 +2.5/A MidCpGrOppsA m MG 37.77 +2.5 +2.7 +6.7/D MidCpGrOppsI MG 45.61 +2.5 +2.8 +6.9/D MidCpValI MV 40.62 +3.7 -.9 +9.1/A MissouriMnBdA m SL 11.10 -.3 -1.1 +2.8/A MrylndMnBdA m SL 10.51 -.2 -1.2 +2.6/A MrylndMnBdI SL 10.52 -.1 -1.1 +2.8/A NAMnBdA m SL 10.61 -.4 -2.1 +1.8/B NAMnBdI SL 10.66 -.4 -1.9 +2.0/B NWQIntlValI FV 26.39 +3.1 +.5 +4.4/B NWQSmCpValA m SB 52.78 +4.1 +.6 +8.9/B NWQSmCpValI SB 54.21 +4.1 +.7 +9.2/B NYMnBdA m MY 10.75 -.3 -1.5 +2.7/B NYMnBdI MY 10.76 -.3 -1.5 +2.9/A NewJerseyMnBdA m MJ 11.18 -.3 -1.3 +3.0/A NewJerseyMnBdI MJ 11.22 -.3 -1.3 +3.2/A OhioMnBdA m MO 11.21 -.2 -1.3 +2.3/B OhioMnBdI MO 11.16 -.2 -1.2 +2.5/A OrgIntermMnBdI SI 10.03 -.3 -1.4 +1.5/B PEMnBdA m MP 10.71 +.1 -1.4 +2.3/B PEMnBdI MP 10.69 +.1 -1.4 +2.5/B RlEsttSecA m SR 19.00 +3.1 -5.5 +3.4/B RlEsttSecI SR 19.31 +3.2 -5.4 +3.7/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.1/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.50 +4.7 +3.3 +9.3/B SmCpValA m SV 25.11 +3.0 -2.3 +10.4/A SmCpValI SV 25.98 +3.0 -2.3 +10.7/A StrBalAllcA m MA 10.58 +.2 -.4 +3.8 StrBalAllcI MA 10.55 +.3 -.3 +4.1 StrGrAllcA m MA 12.94 +.6 +.3 +5.5 StrIncI MU 10.25 -.6 -2.2 +2.0/D TNMnBdA m SL 11.50 -.4 -1.4 +2.1/B TNMnBdC2 m SL 11.49 -.4 -1.6 +1.6/C VirginiaMnBdA m SL 10.92 -.3 -1.3 +2.5/A VirginiaMnBdI SL 10.89 -.3 -1.3 +2.7/A WscnMnBdA m SL 10.39 +.4 -1.0 +2.0/BOak AssociatesLiveOakHlthSci SH 18.72 +3.0 -3.6 +3.5/B PinOakEq LB 65.90 +1.5 +.1 +11.6/A RedOakTechSel ST 25.84 +2.7 +5.2 +19.2/B WhiteOakSelGr LB 88.25 +3.5 +2.9 +13.4/AOak RidgeSmCpGrA m SG 16.05 +1.4 +3.2 +4.6/EOakmarkEqAndIncInv MA 31.28 ... -2.8 +4.8/C GlbInv WS 32.58 +2.6 -1.7 +6.5/C GlbSelInv WS 18.82 +2.2 -2.5 +7.5/B IntlInv FB 28.40 +3.3 -.6 +7.3/A IntlSmCpInv d FQ 17.33 +2.2 -2.3 +5.0/E Inv LB 83.57 +2.2 -.9 +10.1/A SelInv LB 45.36 +1.0 -5.0 +6.0/EOberweisChinaOpps m CH 16.06 ... +.7 +4.5/C IntlOpps m FR 25.29 -1.7 -.8 +11.4/B IntlOppsInstl d FR 12.67 -1.7 -.8 +11.6/B MicroCp m SG 25.86 +6.7 +2.9 +19.5/AOld WestburyAllCpCor LB 16.82 +1.9 +.8 +5.6/E FI CI 10.82 -.6 -1.6 +.1/E GlbSmMdCpStrat SW 16.83 +1.3 +.4 +7.6/D LgCpStrats WS 14.41 +1.3 -.3 +5.7/D MnBd MI 11.67 -.3 -1.4 +.7/E StratOpps IH 7.86 +2.3 +.5 +4.0/BOlsteinAllCpValAdv LB 24.23 +1.1 -2.0 +4.1/E AllCpValC m LB 19.49 +1.0 -2.4 +3.1/EOppenheimerActvAllcA m AL 14.52 +.3 -.2 +5.7 ActvAllcC m AL 14.18 +.1 -.5 +4.9 ActvAllcR b AL 14.43 +.3 -.3 +5.5 CnsrvInvA m CA 9.40 -.3 -1.1 +3.0 CnsrvInvC m CA 9.27 -.4 -1.4 +2.2 CptlAprcA m LG 58.46 +3.4 +.1 +7.3/E CptlAprcC m LG 44.07 +3.3 -.1 +6.5/E CptlAprcR b LG 55.11 +3.4 +.1 +7.0/E CptlAprcY LG 63.21 +3.4 +.2 +7.5/E CptlIncA m CA 9.97 -.6 -1.8 +3.1 CptlIncC m CA 9.64 -.6 -2.1 +2.3 CptlIncR b CA 9.83 -.6 -1.9 +2.8 DevMktsA m EM 43.96 -.9 +.9 +6.6/B DevMktsC m EM 41.01 -1.0 +.6 +5.8/C DevMktsR b EM 42.22 -.9 +.8 +6.3/B DevMktsY EM 43.37 -.9 +1.0 +6.8/B DiscvA m SG 80.94 +3.0 +4.4 +11.1/B DiscvC m SG 58.16 +2.9 +4.1 +10.3/C DiscvMCGrA m MG 20.29 +1.9 +1.8 +9.5/B DiscvMCGrC m MG 16.72 +1.8 +1.5 +8.7/B DiscvMCGrR b MG 18.99 +1.9 +1.7 +9.2/B DiscvY SG 91.21 +3.0 +4.5 +11.4/B DivOppA m LV 23.54 +2.4 -1.7 +6.8/C DivOppC m LV 22.71 +2.3 -2.0 +6.0/D EqIncA m LV 31.05 +1.6 -3.7 +2.8/E EqIncC m LV 24.62 +1.5 -4.0 +2.0/E EqIncR b LV 29.67 +1.5 -3.8 +2.5/E EqInvA m WS 18.40 +.4 +.1 +6.9 EqInvC m WS 17.90 +.3 -.2 +6.1 EqInvR b WS 18.37 +.3 -.1 +6.6 FdmtlAltsA m AM 26.42 -1.2 -1.3 +.6 FdmtlAltsC m AM 23.38 -1.3 -1.5 -.2 GlbA m WS 96.23 +2.4 +.3 +9.2/A GlbAllcA m IH 19.47 -.4 -1.2 +4.3 GlbAllcC m IH 18.60 -.4 -1.4 +3.6 GlbAllcY IH 19.45 -.3 -1.1 +4.6 GlbC m WS 88.51 +2.4 ... +8.3/B GlbOppsA m SW 71.87 -2.0 +4.9 +25.6/A GlbOppsC m SW 63.40 -2.0 +4.6 +24.6/A GlbOppsR b SW 69.11 -2.0 +4.8 +25.3/A GlbOppsY SW 72.76 -2.0 +4.9 +25.9/A GlbR b WS 95.73 +2.4 +.2 +8.9/A GlbStrIncA m MU 3.82 -.9 -1.5 +1.9 GlbStrIncC m MU 3.82 -.9 -1.8 +1.2 GlbStrIncR b MU 3.83 -.9 -1.6 +1.7 GlbStrIncY MU 3.82 -.9 -1.5 +2.2 GlbY WS 96.37 +2.4 +.3 +9.4/A GoldSpecMnralA m SP 15.44 +1.5 -7.0 +6.5 GoldSpecMnralC m SP 14.12 +1.4 -7.2 +5.7 GoldSpecMnralR b SP 14.71 +1.5 -7.1 +6.2 IntlBdA m IB 5.84 -3.1 -.6 +3.8/A IntlBdC m IB 5.82 -3.2 -.7 +3.0/A IntlBdR b IB 5.82 -3.1 -.7 +3.6/A IntlBdY IB 5.84 -3.1 -.5 +4.1/A IntlDiversA m FG 18.44 -.1 +.9 +7.7 IntlDiversC m FG 17.89 -.1 +.7 +6.9 IntlDiversR b FG 18.21 -.1 +.8 +7.4 IntlEqA m FB 22.15 +1.9 -.9 +6.0/A IntlGrA m FG 43.92 +1.1 ... +5.5/C IntlGrC m FG 41.60 +1.0 -.2 +4.7/D IntlGrR b FG 43.08 +1.1 ... +5.2/D IntlGrY FG 43.67 +1.1 +.1 +5.7/C IntlSmMidCoA m FR 51.29 +2.3 +3.5 +14.0/A IntlSmMidCoC m FR 47.15 +2.2 +3.2 +13.2/A IntlSmMidCoR b FR 48.99 +2.3 +3.4 +13.7/A IntlSmMidCoY FR 50.89 +2.3 +3.6 +14.3/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.3/E LtdTrmBdY CS 4.48 ... -.4 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.5/E LtdTrmGvtY GS 4.34 -.1 -.2 +.6/A MainStrtAllCpA m LB 17.72 +1.9 -1.3 +6.5/E MainStrtAllCpC m LB 16.17 +1.8 -1.6 +5.7/E MainStrtAllCpR b LB 17.20 +1.9 -1.4 +6.2/E MidCpValA m MV 55.69 +2.3 -3.0 +6.1/C MidCpValC m MV 45.75 +2.3 -3.2 +5.3/D MidCpValR b MV 53.27 +2.3 -3.1 +5.8/C MidCpValY MV 57.19 +2.3 -2.9 +6.3/C MnStrA m LB 49.03 +1.3 -3.9 +7.7/D MnStrC m LB 46.39 +1.2 -4.1 +6.9/D MnStrMidCpA m MB 26.60 +2.9 +.1 +5.4/C MnStrMidCpC m MB 21.90 +2.8 -.1 +4.6/D MnStrMidCpR b MB 25.21 +2.9 ... +5.2/D MnStrMidCpY MB 28.76 +2.9 +.2 +5.7/C MnStrR b LB 48.12 +1.3 -4.0 +7.5/D MnStrY LB 48.62 +1.3 -3.8 +8.0/C ModInvA m MA 12.15 +.1 -.5 +4.8 ModInvC m MA 11.89 ... -.7 +4.0 ModInvR b MA 12.07 +.1 -.6 +4.5 RisingDivsA m LB 19.10 +2.5 -1.0 +5.8/E RisingDivsC m LB 16.13 +2.4 -1.3 +5.0/E RisingDivsR b LB 18.96 +2.4 -1.2 +5.5/E RisingDivsY LB 19.80 +2.5 -1.0 +6.0/E RlEsttA m SR 23.30 +2.7 -5.7 +2.3/D RlEsttC m SR 22.62 +2.6 -5.9 +1.5/E RlEsttR b SR 23.17 +2.7 -5.8 +2.0/D RlEsttY SR 23.56 +2.7 -5.6 +2.6/C SrFltngRtA m BL 8.12 +.2 +1.3 +4.3/A SrFltngRtC m BL 8.13 +.1 +1.0 +3.5/C TotalReturnBdA m CI 6.62 -.6 -2.5 +1.1/C TotalReturnBdC m CI 6.62 -.8 -2.9 +.3/E TotalReturnBdR b CI 6.62 -.7 -2.6 +.8/D TotalReturnBdY CI 6.58 -.6 -2.4 +1.4/B ValA m LV 36.54 +1.7 -1.8 +6.4/C ValC m LV 34.84 +1.6 -2.0 +5.6/D ValY LV 37.36 +1.7 -1.7 +6.7/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.2 +3.6 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.8/B AMTFreeNYMnsA m MY 10.97 +.3 +2.7 +3.8/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +3.0/A CAMnA m MC 8.33 +.9 +3.0 +4.7/A CAMnC m MC 8.29 +.9 +2.7 +3.9/A HYMnA m HM 7.20 +1.9 +4.9 +6.9/A HYMnC m HM 7.17 +1.8 +4.7 +6.2/A LtdTrmCAMnA m SS 3.10 +.9 +2.6 +1.4/A LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.7/B LtdTrmNYMnA m SS 2.84 +.6 +4.0 .../E LtdTrmNYMnC m SS 2.82 +.5 +3.7 -.8/E MnsA m MY 15.02 +1.0 +4.3 +5.1/A MnsC m MY 14.99 +1.1 +4.1 +4.3/A MnsY MY 15.03 +1.1 +4.4 +5.3/A NewJerseyMnA m MJ 8.85 +1.5 +7.2 +1.4/E NewJerseyMnC m MJ 8.86 +1.3 +6.9 +.7/E PennsylvaniaMnA m MP 10.07 +1.4 +4.8 +3.6/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.9/A ShrtDurHYMuniA m HM 4.22 +1.7 +5.8 +.4/E ShrtDurHYMuniC m HM 4.19 +1.5 +5.3 -.5/EOppenheimer SteelPatMLPAlphaA m LP 7.25 +7.8 -7.6 -9.7/C MLPAlphaC m LP 6.84 +7.6 -7.9 -10.4/D MLPAlphaPlusA m LP 5.85 +10.7 -10.7 -15.1/E MLPAlphaPlusY LP 5.98 +10.6 -10.7 -14.9/E MLPAlphaY LP 7.45 +7.7 -7.6 -9.5/B MLPIncA m LP 5.86 +7.1 -5.3 -9.3/B MLPIncCs m LP 5.49 +7.1 -5.4 -9.9/C MLPIncY LP 6.03 +7.0 -5.1 -9.1/B MLPSel40A m LP 7.79 +5.5 -5.1 -7.1/A MLPSel40C m LP 7.38 +5.6 -5.3 -7.8/A MLPSel40I LP 8.06 +5.6 -5.0 -6.7/A MLPSel40Y LP 8.03 +5.6 -5.0 -6.8/AOptimumFxdIncC m CI 9.25 -1.1 -2.2 +.1/E FxdIncInstl CI 9.27 -.9 -1.8 +1.2/C IntlInstl FB 14.74 +2.9 +1.4 +7.9/A LgCpGrC m LG 14.84 +4.0 +3.9 +11.2/C LgCpGrInstl LG 18.75 +4.1 +4.3 +12.3/B LgCpValC m LV 15.44 +.5 -4.4 +3.9/E LgCpValInstl LV 15.69 +.6 -4.0 +5.0/E SmMidCpGrIns SG 16.84 +3.9 +5.8 +8.7/D SmMidCpValIns SV 14.38 +1.8 -3.0 +2.8/EOsterweisOsterweis LB 19.23 +2.1 -2.6 +1.1/E StrInc HY 11.30 +.4 +.5 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.10 -.2 -.2 +4.2 AlAstAdmin b TV 12.11 -.2 -.1 +4.5 AlAstAllAthA m TV 8.88 -.3 -.3 +2.6 AlAstAllAthC m TV 8.88 -.3 -.4 +1.9 AlAstAllAthI2 TV 8.89 -.2 -.1 +3.0 AlAstAllAthIns TV 8.88 -.2 -.1 +3.1 AlAstC m TV 12.04 -.3 -.4 +3.4 AlAstI2 TV 12.11 -.2 -.1 +4.6 AlAstInstl TV 12.09 -.2 ... +4.7 AlAstR b TV 12.02 -.3 -.2 +4.0 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8/B CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7/B CmdPlsStrA m BB 6.58 +3.1 +6.5 -1.2 CmdPlsStrI2 BB 6.64 +3.3 +6.7 -.8 CmdPlsStrIs BB 6.67 +3.1 +6.5 -.7 CmdtyRlRtStrA m BB 6.73 +3.1 +1.7 -4.3/D CmdtyRlRtStrAdm b BB 6.76 +3.0 +1.7 -4.1/D CmdtyRlRtStrC m BB 6.38 +2.9 +1.3 -5.0/E CmdtyRlRtStrI2 BB 6.87 +3.0 +1.8 -4.0/C CmdtyRlRtStrIns BB 6.90 +3.1 +1.9 -3.9/C CrdtAbsRtI2 XS 10.03 -.2 -.1 +3.3/A CrdtAbsRtInstl XS 10.07 -.1 ... +3.5/A DivandIncA m IH 11.80 +.8 -.3 +2.4 DivandIncC m IH 11.75 +.7 -.5 +1.6 DiversIncA m MU 10.68 -.4 -1.2 +4.5 DiversIncC m MU 10.68 -.5 -1.4 +3.7 DiversIncI2 MU 10.68 -.4 -1.1 +4.8 DiversIncInstl MU 10.68 -.4 -1.0 +4.9 EMBdA m EB 10.15 -1.9 -3.3 +4.0/C EMBdI2 EB 10.15 -1.9 -3.2 +4.3/B EMBdInstl EB 10.15 -1.9 -3.1 +4.4/B EMCcyInstl CR 9.32 -2.8 +.1 +3.0 EMCorpBdInstl EB 10.44 -.7 -1.3 +3.7/C EMFullSpcBdIns EB 7.59 -3.2 -1.0 +3.1/D EmergLclBdA m XP 7.49 -3.8 +1.2 +2.8 EmergLclBdI2 XP 7.49 -3.8 +1.3 +3.1 EmergLclBdInstl XP 7.49 -3.8 +1.3 +3.2 EqSLSA m LO 11.58 +1.0 +.3 +3.1 EqSLSC m LO 11.11 +.9 +.1 +2.3 EqSLSI2 LO 11.75 +1.0 +.4 +3.4 EqSLSInstl LO 11.83 +1.0 +.4 +3.5 ExtendedDrInstl GL 7.31 -3.3 -8.0 +1.1 FBdUSDHdgA m IB 10.73 -.3 +.9 +3.1/A FBdUSDHdgC m IB 10.73 -.3 +.7 +2.3/B FBdUSDHdgI IB 10.73 -.2 +1.0 +3.5/A FBdUSDHdgI2 IB 10.73 -.2 +1.0 +3.4/A FrgnBdUnHdgA m IB 9.95 -3.8 -.7 +2.0/C FrgnBdUnHdgAdm b IB 9.95 -3.7 -.7 +2.2/C FrgnBdUnHdgI2 IB 9.95 -3.7 -.6 +2.3/B FrgnBdUnHdgIns IB 9.95 -3.7 -.6 +2.4/B GNMAA m GI 10.72 -.5 -2.0 +.3/B GNMAC m GI 10.72 -.6 -2.2 -.4/D GNMAI2 GI 10.72 -.5 -1.9 +.6/A GNMAInstl GI 10.72 -.5 -1.9 +.7/A GlbAdvtStrBdIns IB 10.69 -1.2 -.5 +2.8/A GlbBdUSDHdgA m IB 10.15 -.6 -.6 +2.6/B GlbBdUSDHdgI2 IB 10.15 -.5 -.5 +2.8/A GlbBdUSDHdgIns IB 10.15 -.5 -.5 +2.9/A GlbBdUnHdgdAdm b IB 9.39 -2.4 -1.5 +2.7/B GlbBdUnHdgdIns IB 9.39 -2.4 -1.4 +3.0/A GlbMltAsstA m IH 12.53 +.7 -.4 +3.4 GlbMltAsstC m IH 12.19 +.7 -.6 +2.6 GlbMltAsstInstl IH 12.64 +.7 -.3 +3.9 HYA m HY 8.71 +.5 -1.2 +3.8/C HYAdmin b HY 8.71 +.5 -1.1 +3.9/B HYC m HY 8.71 +.5 -1.4 +3.1/D HYI2 HY 8.71 +.6 -1.1 +4.1/B HYInstl HY 8.71 +.6 -1.1 +4.2/B HYMnBdA m HM 8.99 +.4 +.2 +5.2/A HYMnBdC m HM 8.99 +.4 ... +4.4/B HYMnBdI2 HM 8.99 +.5 +.3 +5.4/A HYMnBdInstl HM 8.99 +.5 +.3 +5.5/A HYSpectrumA m HY 9.79 +.6 -.4 +4.9/A HYSpectrumI2 HY 9.79 +.7 -.3 +5.1/A HYSpectrumInstl HY 9.79 +.7 -.2 +5.3/A IncA m MU 12.08 -.6 -1.0 +4.9 IncAdmin b MU 12.08 -.6 -.9 +5.0 IncC m MU 12.08 -.7 -1.2 +4.1 IncI2 MU 12.08 -.6 -.9 +5.2 IncInstl MU 12.08 -.6 -.9 +5.3 IncR b MU 12.08 -.7 -1.1 +4.6 InRspMlAstIns XY 8.75 +.1 ... +2.7 InvGdCpBdA m TW 10.14 -1.2 -2.7 +2.9/A InvGdCpBdAdm b TW 10.14 -1.2 -2.7 +3.0/A InvGdCpBdC m TW 10.14 -1.2 -3.0 +2.1/C InvGdCpBdIns TW 10.14 -1.1 -2.6 +3.3/A InvGdCpBdP TW 10.14 -1.2 -2.6 +3.2/A LngDrTtlRetIns CL 10.27 -2.4 -5.5 +3.2/B LngTrmCrdtI2 CL 11.49 -2.4 -5.5 +4.3/B LngTrmCrdtInstl CL 11.49 -2.4 -5.5 +4.4/A LngTrmUSGvtA m GL 5.84 -2.6 -6.0 +.5/E LngTrmUSGvtIns GL 5.84 -2.6 -5.9 +.8/B LowDrA m CS 9.75 -.4 -.7 +.7/C LowDrAdmin b CS 9.75 -.4 -.7 +.7/C LowDrC m CS 9.75 -.4 -.8 +.4/D LowDrI2 CS 9.75 -.4 -.6 +.9/C LowDrIIInstl CS 9.65 ... -.5 +1.0/B LowDrInstl CS 9.75 -.3 -.6 +1.0/B LowDrR b CS 9.75 -.4 -.8 +.4/D LowDurESGIns CS 9.42 -.2 -.7 +.7/C LowDurIncA m CS 8.53 -.1 +.4 +4.2/A LowDurIncC m CS 8.53 -.2 +.3 +3.9/A LowDurIncI2 CS 8.53 -.1 +.5 +4.5/A LowDurIncInstl CS 8.53 -.1 +.5 +4.6/A MnBdA m ML 9.71 ... -.7 +3.3/A MnBdC m ML 9.71 -.1 -.9 +2.7/B MnBdI2 ML 9.71 ... -.6 +3.5/A MnBdInstl ML 9.71 ... -.6 +3.6/A ModDrInstl CI 9.98 -1.0 -1.5 +1.1/C MortgOppsInstl NT 10.98 -.2 +.2 +3.8/A MrtgBckdScA m CI 10.28 -.5 -1.5 +1.7/A MrtgBckdScIns CI 10.28 -.5 -1.3 +2.1/A NYMnBdA m MN 11.06 ... -1.0 +2.4/A NYMnBdInstl MN 11.06 ... -.9 +2.8/A RAEFdmAdPLUSIns NE 10.13 +.1 -.1 +.1 RAEFdmPLA m LV 7.20 +.7 -.8 +8.5 RAEFdmPLC m LV 6.65 +.6 -1.0 +7.7 RAEFdmPLEMGIns EM 11.43 +.9 +3.0 +8.0 RAEFdmPLI2 LV 7.51 +.8 -.7 +8.9 RAEFdmPLInstl LV 7.56 +.8 -.7 +9.0 RAEFdmPLIntlIns FV 9.91 +2.7 +.6 +6.3 RAEFdmPLSmInstl SV 11.79 +1.6 +.2 +10.2 RlEstRlRtStrA m SR 7.16 +2.0 -5.9 +2.8 RlEstRlRtStrIns SR 7.91 +2.1 -5.8 +3.2 RlRetA m IP 10.82 -.4 -1.4 +.7/C RlRetAdmin b IP 10.82 -.4 -1.3 +.8/C RlRetAsstInstl IP 8.26 -.4 -3.1 +1.6 RlRetC m IP 10.82 -.4 -1.6 +.2/E RlRetI2 IP 10.82 -.4 -1.3 +1.0/B RlRetInstl IP 10.82 -.4 -1.3 +1.1/B RlRetR b IP 10.82 -.4 -1.5 +.4/D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6/A ShrtDrMnIncA m MS 8.33 -.1 -.3 +.5/D ShrtDrMnIncIns MS 8.33 -.1 -.1 +.9/B ShrtTrmA m UB 9.88 +.5 +.7 +1.9/A ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/A ShrtTrmI2 UB 9.88 +.5 +.7 +2.0/A ShrtTrmIns UB 9.88 +.5 +.8 +2.1/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, May 3, 2018

PAGE 52

ShrtTrmR b UB 9.88 +.4 +.6 +1.6/A SrFltngRtA m BL 9.91 +.5 +1.2 +3.0/D SrFltngRtIns d BL 9.91 +.6 +1.3 +3.3/C StkPlsShrtI2 BM 8.42 -.4 +.4 -8.0 StkPlsShrtIns BM 8.44 -.4 +.6 -7.9 StksPLUSA m LB 10.50 +.6 -.6 +9.4 StksPLUSAbRtA m LB 10.51 +.7 -.1 +10.0 StksPLUSAbRtC m LB 9.58 +.6 -.3 +9.2 StksPLUSAbRtI2 LB 10.57 +.8 ... +10.3 StksPLUSAbRtIns LB 10.70 +.8 +.1 +10.5 StksPLUSC m LB 9.97 +.5 -.8 +8.8 StksPLUSIUHdIns FB 6.91 +1.9 +.3 +5.1 StksPLUSIUSDHA m FB 8.14 +5.0 +.9 +5.3 StksPLUSIUSDHC m FB 7.50 +5.0 +.7 +4.5 StksPLUSIUSDHI2 FB 8.48 +5.1 +1.0 +5.6 StksPLUSIUSDHIn FB 8.55 +5.0 +.9 +5.7 StksPLUSIns LB 11.30 +.6 -.5 +9.9 StksPLUSLngDrIn XM 6.73 -1.9 -6.0 +12.3 StksPLUSSmA m SB 10.43 +1.6 +1.4 +10.1 StksPLUSSmC m SB 9.63 +1.5 +1.1 +9.3 StksPLUSSmI2 SB 10.58 +1.6 +1.5 +10.5 StksPLUSSmIns SB 10.67 +1.7 +1.6 +10.6 TotRetESGI2 CI 8.83 -1.3 -2.7 +1.1/C TotRetESGIns CI 8.83 -1.3 -2.6 +1.2/C TtlRetA m CI 9.95 -1.2 -2.4 +1.2/C TtlRetAdm b CI 9.95 -1.2 -2.4 +1.3/B TtlRetC m CI 9.95 -1.3 -2.7 +.4/E TtlRetI2 CI 9.95 -1.2 -2.4 +1.4/B TtlRetIIIns CI 9.39 -.8 -2.2 +1.6/B TtlRetIVIns CI 10.12 -1.3 -2.7 +1.2/C TtlRetIns CI 9.95 -1.2 -2.3 +1.5/B TtlRetR b CI 9.95 -1.2 -2.5 +.9/D UncnsBdA m NT 10.77 -.2 +.4 +2.8/B UncnsBdC m NT 10.77 -.3 +.2 +2.0/D UncnsBdI2 NT 10.77 -.2 +.5 +3.1/B UncnsBdIns NT 10.77 -.2 +.5 +3.2/BPNCCorFI b CI 16.36 -1.0 -2.4 +.7/D DiversEq b LB 27.12 +1.7 -.8 +5.7/E IntermBdI CI 10.60 -.6 -1.7 +.4/E IntermTxExBdI MI 9.25 -.2 -1.7 +1.5/D IntlEqA m FG 24.35 +.6 +.5 +6.7/B IntlEqIns FG 24.58 +.6 +.6 +7.0/B LtdMatBdIns CS 9.96 -.2 -.5 +.3/D MltFctrLgCpGrI LG 38.10 +1.7 +.2 +10.1/C MltFctrLgCpValI LV 24.47 +.3 -4.8 +5.3/D SmCpI SG 24.17 +2.4 +.9 +6.6/E TtlRetAdvtgIns CI 10.41 -.9 -2.6 +.9/D TxExLtdMatBdIns MS 10.14 -.3 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.34 -.4 +6.8 +16.2/A Gr LG 39.06 +.7 +4.9 +15.5/A Stk LB 31.34 +.7 -1.8 +11.0/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.16 +.8 +.1 +7.1 OptmzAgrsGrC m XM 16.70 +.7 -.2 +6.3 OptmzCnsrA m XY 11.18 -.5 -1.3 +2.7 OptmzCnsrC m XY 10.93 -.6 -1.5 +1.9 OptmzGrA m AL 15.53 +.5 -.5 +6.1 OptmzGrB m AL 15.28 +.3 -.8 +5.3 OptmzGrC m AL 15.24 +.4 -.7 +5.3 OptmzModA m MA 14.26 ... -.8 +5.0 OptmzModB m MA 14.06 -.1 -1.1 +4.3 OptmzModC m MA 14.04 ... -1.0 +4.3 OptmzModCnsrA m CA 12.54 -.3 -1.1 +3.8 OptmzModCnsrC m CA 12.29 -.4 -1.4 +3.1ParadigmVal d SB 50.16 +1.7 +2.5 +10.9/AParametricEmMktsInstl EM 15.78 -1.4 -.1 +4.1/D EmMktsInv b EM 15.71 -1.4 -.1 +3.8/D TxMgEMktIs EM 52.28 -1.3 ... +4.2/DParnassusCorEqInv LB 42.38 +2.0 -.3 +8.6/C FI CI 16.01 -.9 -2.5 +.9/D Parnassus LB 45.70 +.1 -5.3 +6.3/EPaxBalIndvInv b MA 22.39 +.8 -1.2 +5.0/C ESGBtQlIndvInv b LB 19.38 +1.6 -1.6 +8.0/C HYBdIndvInv b HY 6.61 +.1 -.9 +3.4/DPaydenCAMnInc MF 10.07 -.3 -1.4 +2.0/B CorBdInv CI 10.38 -1.0 -2.1 +2.0/A EmMktsBdInv EB 13.49 -2.5 -3.6 +4.9/B EqInc LV 16.17 +2.3 -1.9 +8.9/A GNMAInv GI 9.13 -.7 -2.1 +.3/B GlbFI IB 8.98 -.8 -.9 +2.1/C GlbLowDr IB 9.93 -.1 -.3 +.9/E HiIncInv HY 6.37 +.4 -.7 +3.7/C LowDr CS 9.97 +.1 -.1 +.9/C LtdMat UB 9.47 +.3 +.7 +1.2/B USGvtInv GS 10.18 -.5 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.10 +1.9 ... +6.1/A PlrsFgnVlOrd b FV 22.13 +1.9 -.2 +5.8/A PlrsSmCpOrd b SB 25.75 +3.0 -1.3 +6.9/D PnAgrEMOrdinary b EM 22.75 -2.7 -1.9 +.5/E QualOrd b LB 18.85 +2.1 -2.1 +10.7/APerformanceMnBdInstl d MI 23.66 -.3 -1.9 +3.0/A StrBd d MU 22.24 -.3 -.3 +4.5/APermanentI CA 40.63 +.3 -1.3 +3.8/CPerrittMicroCpOppsInv d SB 30.71 +3.3 +2.4 +9.0/B UltraMicroCp d SB 16.65 +3.4 -3.6 +10.2/APioneerA m LB 28.43 +1.3 -1.1 +8.8/B AMTFreeMnA m ML 14.26 -.2 -1.7 +2.7/B AMTFreeMnY ML 14.22 -.3 -1.6 +3.0/A BalA m MA 9.32 +.9 -1.7 +4.9/C BdA m CI 9.47 -.6 -1.8 +1.8/A BdC m CI 9.36 -.7 -2.1 +1.0/C BdY CI 9.38 -.6 -1.7 +2.0/A C m LB 24.82 +1.3 -1.4 +8.0/C CorEqA m LB 20.66 +1.9 +.4 +9.3/B CorEqY LB 20.90 +2.0 +.5 +9.6/B DiscpGrA m LG 18.25 +1.2 +.3 +9.2/D DiscpValA m LV 15.46 +1.0 -2.9 +7.8/B DiscpValC m LV 15.17 +.9 -3.1 +7.0/C DiscpValY LV 15.54 +1.0 -2.8 +8.2/A EqIncA m LV 34.86 +2.0 -2.2 +10.0/A EqIncC m LV 34.23 +2.0 -2.4 +9.2/A EqIncR b LV 35.47 +2.0 -2.3 +9.5/A GlbHYA m HY 8.87 -.5 -.8 +3.8/C GlbHYC m HY 8.84 -.6 -1.1 +3.1/D GlbHYY HY 8.71 -.5 -.7 +4.1/B HYA m HY 9.57 +.6 -.4 +3.6/C HYC m HY 9.78 +.5 -.6 +2.8/E HYY HY 9.58 +.6 -.3 +3.9/C HiIncMnA m HM 7.26 +.4 +1.0 +4.9/A HiIncMnC m HM 7.26 +.3 +.7 +4.1/C IntlEqA m FB 24.64 +2.4 ... +5.2/B MidCpValA m MV 23.93 +1.1 -5.3 +5.3/D RlEsttA m SR 23.07 +3.1 -5.7 +2.6/C SelMidCpGrA m MG 42.44 +1.3 +1.1 +9.0/B SelMidCpGrY MG 45.87 +1.3 +1.2 +9.3/B ShrtTrmIncY CS 9.38 ... +.1 +1.3/B SolusBalA m IH 12.04 +.3 -1.3 +2.6 SolusBalC m IH 11.06 +.3 -1.5 +1.8 StrIncA m MU 10.51 -.7 -1.8 +2.5/C StrIncC m MU 10.29 -.8 -1.9 +1.9/D StrIncR b MU 10.68 -.8 -2.0 +2.2/C StrIncY MU 10.51 -.7 -1.7 +2.9/B Y LB 28.79 +1.3 -1.0 +9.1/BPolarisGlbVal d WS 27.20 +1.5 -1.8 +7.6/BPortfolio 21GlbEqR b WS 42.97 +1.9 ... +8.3/BPraxisGenesisBalA m MA 13.55 +1.2 -1.0 +4.6/D GenesisGrA m AL 15.02 +1.9 -.5 +5.7/C GrIdxA m LG 23.55 +3.3 +2.2 +11.5/B ImpactBdA m CI 10.08 -1.1 -2.2 +.8/DPrincipalCAMnA m MF 10.30 -.2 -1.7 +2.9/A CorPlusBdA m CI 10.58 -.9 -2.7 +1.1/C CorPlusBdIns CI 10.58 -.8 -2.5 +1.5/B CorPlusBdJ m CI 10.65 -.9 -2.7 +1.1/C CptlAprcA m LB 60.87 +1.9 -1.1 +8.6/C CptlAprcC m LB 47.31 +1.8 -1.4 +7.7/D DiversIntlA m FB 13.98 +2.3 -.1 +5.3/B DiversIntlIns FB 13.92 +2.5 +.1 +5.8/A DiversIntlJ m FB 13.82 +2.4 ... +5.4/A EqIncA m LV 30.53 +1.9 -2.5 +8.3/A EqIncC m LV 29.74 +1.9 -2.7 +7.4/B GvtHiQualBdA m GI 10.09 -.5 -1.7 +.1/C HYA m HY 7.30 +.6 -1.1 +4.5/B HYC m HY 7.38 +.5 -1.1 +3.7/C HYIIns HY 9.67 +.4 ... +3.5/C IncA m CI 9.31 -.4 -1.5 +1.6/B InProtIns IP 8.46 -.2 -.8 +.7/C IntlEMA m EM 29.85 -1.1 -.4 +5.9/C IntlEMJ m EM 28.74 -1.1 -.3 +6.0/C IntlIIns FG 17.02 +1.0 -.6 +6.2/C LCpSP500IdxA m LB 17.35 +2.1 -1.0 +9.4/B LCpSP500IdxIs LB 17.35 +2.2 -.9 +9.8/A LCpSP500IdxJ m LB 17.18 +2.1 -1.0 +9.6/B LfTm2010Ins TA 13.40 +.8 -1.0 +3.7/C LfTm2010J m TA 13.36 +.8 -1.0 +3.5/C LfTm2020A m TE 14.21 +1.2 -.8 +4.5/C LfTm2020Ins TE 14.12 +1.3 -.7 +4.8/B LfTm2020J m TE 14.04 +1.2 -.8 +4.6/B LfTm2030A m TH 14.70 +1.6 -.7 +5.4/C LfTm2030Ins TH 14.66 +1.6 -.5 +5.8/C LfTm2030J m TH 14.62 +1.6 -.5 +5.6/C LfTm2040A m TJ 15.40 +1.9 -.2 +6.1/D LfTm2040Ins TJ 15.68 +2.0 -.1 +6.5/C LfTm2040J m TJ 15.55 +1.9 -.1 +6.3/D LfTm2050Ins TN 15.68 +2.1 +.1 +6.9/C LfTm2050J m TN 15.25 +2.1 ... +6.6/D LfTmStrIncIns RI 12.21 +.3 -1.1 +2.9/C LfTmStrIncJ m RI 12.16 +.4 -1.1 +2.7/C LgCpGrA m LG 9.51 +3.5 +5.4 +10.1/C LgCpGrIIns LG 15.32 +3.2 +6.2 +13.6/A LgCpGrIJ m LG 12.74 +3.2 +6.2 +13.4/A LgCpGrIns LG 10.13 +3.6 +5.7 +10.6/C LgCpGrJ m LG 8.77 +3.5 +5.5 +10.2/C LgCpValA m LV 10.67 +2.3 -2.2 +6.1/D LgCpValIIIIns LV 16.54 +2.1 -2.3 +7.4/B LgCpValIIIJ m LV 16.31 +2.1 -2.5 +7.0/C LgCpValJ m LV 10.40 +2.3 -2.3 +6.2/D MdCpA m MG 26.20 +.6 -2.0 +8.5/C MdCpGrIIIIns MG 11.34 +.6 +2.0 +7.5/D MdCpGrJ m MG 7.03 +1.2 +.9 +8.7/B MdCpJ m MG 25.25 +.6 -1.9 +8.7/B MdCpSP400IdxJ m MB 20.64 +2.3 -1.0 +8.6/A MdCpValIIIJ m MV 19.06 +1.7 -5.1 +4.8/D MdCpValIIns MV 14.77 +2.0 -2.0 +5.5/D PrefSecIns RR 10.07 -.4 -1.5 +4.7/C RlEsttSecA m SR 22.67 +2.6 -4.2 +4.6/A RlEsttSecIns SR 22.69 +2.6 -4.1 +5.0/A RlEsttSecJ m SR 22.02 +2.7 -4.2 +4.7/A SAMgBA m MA 15.80 +1.3 -.8 +5.1/C SAMgBC m MA 15.55 +1.2 -1.1 +4.3/D SAMgCnsBA m CA 12.08 +.8 -1.0 +3.9/B SAMgCnsBC m CA 11.95 +.8 -1.2 +3.1/D SAMgCnsGA m AL 18.11 +1.7 -.6 +6.4/B SAMgCnsGC m AL 16.84 +1.7 -.8 +5.6/D SAMgmtFlxIncA m XY 12.25 +.3 -1.3 +2.9/B SAMgmtFlxIncC m XY 12.12 +.2 -1.7 +2.2/D SAMgmtStrGrA m XM 20.46 +1.8 -.6 +6.7/C SAMgmtStrGrC m XM 18.64 +1.7 -.9 +5.9/D ShrtTrmIncA m CS 12.04 ... -.4 +1.1/B SmCpA m SB 23.53 +4.8 +3.1 +8.8/B SmCpGrIIns SG 14.38 +3.5 +3.3 +11.1/B SmCpGrIJ m SG 10.74 +3.4 +3.2 +10.7/B SmCpIns SB 25.22 +4.9 +3.2 +9.2/B SmCpJ m SB 22.54 +4.8 +3.2 +9.0/B SmCpSP600IdxIns SB 27.66 +4.0 +2.1 +11.7/A SmCpSP600IdxJ m SB 26.24 +4.0 +2.1 +11.4/A SmCpValIIIns SV 13.06 +3.7 -.9 +7.3/C TxExBdA m MI 7.11 ... -1.0 +2.5/AProFundsBtchUltrSctInv LE 57.54 +1.0 -7.9 -3.9/E IntUltraSectInv LE 82.04 +8.7 +18.9 +32.9/A NASDAQ100Inv LG 65.69 +3.8 +3.5 +13.1/A UltBullInv LE 55.21 +3.9 -4.2 +15.4/B UltMidCpInv LE 42.14 +4.1 -4.2 +13.3/B UltNASDAQ100Inv LE 63.94 +7.5 +4.9 +25.6/A UltSmCpInv LE 60.10 +8.3 +.7 +13.8/BProspectorOpp m MB 20.87 +1.6 +.1 +9.7/AProvident TrustTrustStr LG 15.02 +2.7 +2.0 +14.1/APrudentialBalA m MA 15.52 +1.0 -1.7 +5.8/B BalZ MA 15.63 +1.0 -1.7 +6.1/A CAMnIncA m MC 10.42 -.1 -1.1 +2.2/D CorBdZ CI 9.63 -1.0 -2.5 +1.3/B FinclSvcsA m SF 14.58 +2.0 +1.6 +2.9/E GlbRlEsttA m GR 23.30 +2.9 -3.1 +1.5/E GlbRlEsttC m GR 22.80 +2.9 -3.2 +.9/E GlbRlEsttZ GR 23.41 +3.0 -2.9 +1.9/D GlbTtlRetA m IB 6.72 -2.8 -.9 +3.9/A GvtIncA m GI 9.24 -.9 -2.2 +.1/C GvtIncZ GI 9.22 -1.0 -2.2 +.4/B HYA m HY 5.40 +.5 -.2 +5.0/A HYB m HY 5.40 +.6 -.2 +4.5/A HYC m HY 5.40 +.6 -.3 +4.2/B HYZ HY 5.42 +.7 ... +5.3/A JenniFocGrA m LG 15.12 +3.2 +8.7 +14.7/A JenniFocGrC m LG 12.37 +3.2 +8.4 +13.8/A Jsn2020FocA m LG 14.89 +2.6 +2.0 +10.1/C Jsn2020FocC m LG 10.50 +2.6 +1.8 +9.3/D Jsn2020FocZ LG 16.53 +2.7 +2.2 +10.4/C JsnBlndA m LG 21.29 +2.8 +2.2 +8.6/E JsnDiverGrA m LG 13.08 +3.0 +5.8 +11.2/C JsnEqIncC m LB 14.95 +1.2 -2.0 +2.7/E JsnEqOppA m LB 19.31 +1.5 -.7 +7.1/D JsnGrA m LG 38.27 +4.1 +5.7 +13.5/A JsnGrC m LG 30.79 +4.1 +5.4 +12.7/A JsnGrZ LG 41.19 +4.1 +5.8 +13.8/A JsnHlthSciA m SH 45.16 +3.4 +.8 +2.6/C JsnHlthSciC m SH 34.50 +3.4 +.6 +1.9/C JsnHlthSciZ SH 49.70 +3.4 +.9 +2.9/B JsnMidCpGrA m MG 35.35 +1.7 +.2 +5.5/E JsnMidCpGrC m MG 27.47 +1.6 ... +4.8/E JsnMidCpGrZ MG 38.17 +1.7 +.3 +5.8/E JsnNatrlResA m SN 39.83 +9.8 +2.3 -2.0/D JsnSmCoA m SG 25.35 +3.5 +1.6 +8.8/D JsnSmCoC m SG 13.99 +3.4 +1.5 +8.0/D JsnSmCoZ SG 27.30 +3.5 +1.8 +9.1/D JsnUtilityA m SU 13.75 +2.8 -1.9 +3.7/D JsnUtilityC m SU 13.69 +2.8 -2.1 +3.0/D JsnUtilityZ SU 13.77 +2.8 -1.8 +4.0/D JsnValA m LV 19.65 +1.2 -3.2 +3.9/E MuniHighIncomeA m HM 10.13 ... -.5 +3.7/C MuniHighIncomeC m HM 10.13 ... -.7 +2.9/D NtnlMnA m MI 14.52 -.3 -1.3 +2.1/B QMADefesvEqA m LB 14.25 +.8 -3.7 +6.2/E QMAIntlEqA m FV 7.94 +1.3 -.4 +3.8/B QMALgCpCorEqA m LB 16.35 +2.1 -1.6 +9.3/B QMAMdCpValC m MV 18.23 +.8 -5.3 +4.8/D QMASmCpValZ SV 19.49 +1.6 -3.6 +8.1/C QMAStkIdxI LB 51.61 +2.2 -.9 +9.8/A QMAStkIdxZ LB 51.60 +2.2 -.9 +9.8/A ShrtTrmCorpBdA m CS 10.75 -.3 -1.0 +1.0/B TtlRetBdA m CI 14.11 -1.2 -2.6 +2.1/A TtlRetBdC m CI 14.10 -1.2 -2.8 +1.3/B TtlRetBdZ CI 14.07 -1.1 -2.5 +2.4/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0 AbsRet100A m NT 10.04 +.2 +.9 +1.8 AbsRet100Y NT 10.07 +.3 +1.0 +2.0 CATxExIncA m MC 7.99 -.1 -1.3 +2.5/C CnvrtSecA m CV 25.68 -.7 +1.2 +4.6 CnvrtSecY CV 25.67 -.7 +1.3 +4.9 CptlOppsA m SB 13.64 +.6 +1.1 +4.5 CptlSpectrumA m AL 32.01 -1.0 -6.6 -2.9/E CptlSpectrumB m AL 30.46 -1.0 -6.8 -3.7/E CptlSpectrumC m AL 30.39 -1.0 -6.8 -3.7/E CptlSpectrumY AL 32.40 -1.0 -6.5 -2.7/E DiversIncA m NT 7.11 +.9 +2.6 +3.4/A DiversIncC m NT 6.98 +1.0 +2.4 +2.7/C DiversIncM m NT 6.97 +.9 +2.6 +3.1/B DynAstAlcBalA m MA 14.98 +1.6 -1.7 +5.3/B DynAstAlcBalB m MA 14.91 +1.5 -1.9 +4.5/D DynAstAlcBalC m MA 14.56 +1.5 -2.0 +4.5/D DynAstAlcBalY MA 15.01 +1.6 -1.7 +5.5/B DynAstAlcCnsrA m TV 10.63 +.5 -2.3 +3.1/C DynAstAlcCnsrY TV 10.67 +.5 -2.2 +3.4/C DynAstAlcGrA m AL 16.82 +2.0 -1.3 +6.6/B DynAstAlcGrB m AL 16.42 +2.0 -1.5 +5.9/C DynAstAlcGrC m AL 15.77 +2.0 -1.5 +5.9/C DynAstAlcGrY AL 17.01 +2.0 -1.2 +6.9/A EqIncA m LV 23.97 +2.2 -1.9 +7.6/B EqIncB m LV 23.68 +2.2 -2.2 +6.8/C EqIncC m LV 23.68 +2.2 -2.2 +6.8/C EqIncM m LV 23.65 +2.2 -2.1 +7.1/C EqIncY LV 23.98 +2.2 -1.8 +7.9/B EqSpectrumA m MB 36.00 +2.5 -5.1 -2.9/E EqSpectrumC m MB 33.75 +2.5 -5.4 -3.6/E EqSpectrumY MB 36.67 +2.6 -5.0 -2.6/E EuropeEqA m ES 27.29 +.7 -.5 +1.9 FixIncAbReA m NT 9.85 +.4 +2.0 +2.4 FixIncAbReC m NT 9.79 +.3 +1.7 +1.6 FixIncAbReY NT 9.86 +.4 +2.1 +2.6 FltngRtIncA m BL 8.62 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.3 +1.3 +2.3/E GlbEqA m WS 15.87 +2.8 +.8 +6.0/C GlbHCA m SH 49.16 +2.0 -.4 +.2/D GlbHCY SH 52.74 +2.1 -.3 +.4/D GlbIncA m IB 11.98 -1.4 -.2 +2.1 GlbNatrlResA m SN 16.29 +3.7 -2.6 -7.5 GlbUtlsA m SU 13.43 +2.1 -.7 +4.2 GrOppsA m LG 32.45 +3.2 +3.7 +12.1/B GrOppsB m LG 27.60 +3.1 +3.4 +11.2/B GrOppsC m LG 28.10 +3.1 +3.4 +11.3/B HighYieldA m HY 5.79 +.4 -.8 +3.7/C HighYieldM m HY 5.77 +.4 -.8 +3.4/C IncA m CI 6.83 -.4 -.4 +1.3/B IncC m CI 6.77 -.5 -.7 +.5/E IncM m CI 6.64 -.5 -.6 +1.0/C IncY CI 6.94 -.4 -.4 +1.5/B IntlCptlOppsA m FA 41.53 -.3 -1.8 +5.6 IntlEqA m FB 26.17 +1.7 ... +3.8/D IntlEqY FB 26.48 +1.7 +.1 +4.0/C IntlGrA m FG 23.08 -.4 +1.0 +5.6 IntlValA m FV 12.19 +1.2 -.2 +3.8 InvsA m LB 28.19 +2.3 -.7 +9.0/B InvsC m LB 26.50 +2.3 -1.0 +8.2/C InvsY LB 28.62 +2.4 -.6 +9.3/B MATEIncA m MT 9.38 -.4 -1.7 +1.8 MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7 MltAsAbRtA m AM 11.87 +1.1 -2.7 +1.8/B MltAsAbRtC m AM 11.52 +1.1 -2.9 +1.1/B MltAsAbRtY AM 11.91 +1.1 -2.7 +2.1/A MortgageSecsA m GI 12.55 -.2 -.7 -.2/D NYTEIncA m MY 8.34 -.4 -1.5 +2.1/C NewJerseyTEIncA m MJ 9.04 -.4 -1.3 +2.1 OhioTEIncA m MO 8.79 -.3 -1.4 +1.8 PETEIncA m MP 8.91 -.3 -1.4 +1.9 RsrchA m LB 33.17 +.7 +.2 +9.0 RtrReady2020A m TE 19.45 -1.5 -2.8 +2.0 RtrReady2025A m TG 22.57 -2.2 -3.8 +2.5 RtrReady2030A m TH 22.76 ... -1.8 +4.1 RtrReady2035A m TI 23.51 -.3 -2.1 +4.9 SmCpGrA m SG 39.34 -.5 +4.2 +8.0 SmCpValA m SV 13.07 +.6 -3.5 +7.3 SmCpValY SV 13.75 +.7 -3.3 +7.6 SustFutureA m MV 19.63 +.5 -1.4 +4.3 SustFutureY MV 19.71 +.6 -1.4 +4.5 SustLeadersA m LG 92.96 +3.0 +3.9 +11.5/B SustLeadersB m LG 73.07 +2.9 +3.7 +10.6/C SustLeadersC m LG 79.31 +2.9 +3.6 +10.6/C SustLeadersM m LG 80.77 +2.9 +3.8 +10.9/C SustLeadersY LG 99.36 +3.0 +4.0 +11.7/B TEIncA m ML 8.45 -.3 -1.4 +2.3/C TxFrHYA m HM 12.41 ... -.5 +3.7/CQCIBalIns CA 11.91 +1.0 -1.7 +4.3/BQSCnsrvGrA m MA 14.36 +.3 -1.0 +4.6/C DefesvGrA m CA 13.06 -.3 -1.3 +3.6/C GlbEqA m WS 17.17 +1.9 -1.5 +8.1/B GrA m XM 16.44 +1.5 -.8 +5.5/D ModGrA m AL 16.17 +1.0 -.7 +5.4/D SP500IdxA b LB 24.92 +2.1 -1.0 +9.4/BQuantitativeInternationalEq FB 15.54 +2.2 +.9 +4.2/CRBCEntprI d SG 22.65 +2.7 -1.4 +6.7/E SMIDCpGrI d MG 14.08 +2.0 +2.3 +9.3/BReynoldsBlueChipGr b LG 59.86 +5.1 +6.2 +7.6/ERice Hall JamesMicroCpIns d SG 33.67 +5.6 +1.8 +9.1/D SmCpIns SG 11.30 +4.3 +3.4 +4.8/ERiverNorthCorOppR m MA 10.68 +1.2 -1.0 +5.9/B dblelnStrIncI d MU 10.20 -.2 -.4 +3.2 dblelnStrIncR m MU 10.22 -.2 -.5 +3.0RiverbridgeGrIns d MG 18.60 +.8 +2.9 +11.5/ARockefellerCorTxableBdIns CI 9.78 -1.1 -2.3 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.2 +.6/ERoyceLowPricedStkSvc m SB 8.64 +3.6 +2.1 +4.1/E MicroCpInvm d SB 11.79 +3.2 +1.3 +3.7/E OppInvm d SV 13.45 +3.9 -1.0 +10.5/A PEMutCnslt m SB 8.52 +2.4 +.7 +8.3/C PEMutInvm d SB 10.64 +2.6 +1.1 +9.4/B PremInvm d SG 16.57 +1.2 -.2 +10.5/B Sm/MdCpPremSvc m MB 14.87 -.3 -4.7 +7.7/B SmCpValSvc m SV 10.15 +2.6 +.3 +3.0/E SmlrCoGrSvc m SG 10.93 +4.3 +2.2 +7.6/D SpecEqInvm d SV 20.05 -.8 -8.0 +4.9/E TtlRetInvm d SB 13.26 +1.9 -2.1 +8.6/CRussellInvEmergMktsS EM 21.35 -2.0 +.9 +5.7 InvGbRlEstSecS GR 33.02 +2.0 -1.6 +2.9 InvGlobalEqS WS 10.79 +1.0 -.1 +7.3 InvIntlDvdMktS FB 41.22 +1.3 ... +5.3 InvInvmGrdBdS CI 20.67 -1.0 -2.6 +1.0 InvLPBalStrA m MA 11.36 +.7 +.5 +4.4 InvLPBalStrC b MA 11.08 +.6 +.3 +3.6 InvLPBalStrS MA 11.51 +.7 +.6 +4.6 InvLPCnsrvStrA m XY 9.71 +.1 -.3 +2.3 InvLPCnsrvStrC b XY 9.59 +.1 -.6 +1.5 InvLPEqGrStrA m AL 13.48 +1.3 +.7 +5.8 InvLPEqGrStrC b AL 12.03 +1.3 +.5 +5.0 InvLPEqGrStrS AL 13.55 +1.3 +.8 +6.1 InvLPGrStrA m AL 12.67 +1.0 +.6 +5.0 InvLPGrStrC b AL 12.20 +.9 +.3 +4.3 InvLPGrStrS AL 12.85 +.9 +.6 +5.3 InvLPModStrA m CA 10.43 +.4 +.2 +3.8 InvLPModStrC b CA 10.26 +.3 -.1 +3.0 InvLPModStrS CA 10.49 +.4 +.2 +4.0 InvShrtDurBdS CS 18.97 ... -.1 +1.1 InvStratBdS CI 10.55 -1.1 -2.3 +1.3 InvTEBdS MI 22.66 -.1 -.9 +2.1 InvTxMgdUSLgCpS LB 40.77 +.8 -.4 +9.0 InvTxMgdUSMSCpS SG 26.77 +.9 +.5 +7.2 InvUSCoreEqS LB 32.07 +.6 -.6 +9.3 InvUSDefesvEqS LB 51.11 +.1 -.6 +9.2 InvUSSmCpEqS SB 31.98 +1.4 +.3 +8.6RydexBasBiotechInv SH 84.41 +1.2 -3.3 -.8/D DynSP500H b LE 103.94 +3.9 -4.1 +15.4/B HCInv SH 28.86 +2.7 +.7 +2.4/C InternetInv ST 126.08 +3.8 +8.8 +16.5/D IvGvLnBdStrInv IT 35.78 +3.1 +7.5 -1.8/A NASDAQ1002xStrH b LE 129.74 +7.4 +5.1 +25.7/A NASDAQ100Inv LG 35.25 +3.9 +3.7 +14.0/A NovaInv LE 69.35 +3.1 -2.7 +12.1/C SP500PureGrH b LG 66.26 +2.3 +4.1 +8.7/E SP500PureValH b LV 85.07 +3.8 -.8 +6.3/C TechInv ST 94.12 +2.0 +5.5 +14.9/DSEICAMuniBdF MF 10.49 -.3 -1.7 +1.0/E CoreFxdIncF CI 10.92 -1.0 -2.4 +1.3/B EmergMktsDbtF EB 9.99 -3.7 -1.8 +3.1/D EmergingMktsEqF EM 12.75 -1.0 -1.4 +6.6/B GNMAF GI 10.11 -.5 -1.7 +.5/A HighYieldBdF HY 7.07 +.9 +.2 +4.9/A IntermTermMuniF MI 11.43 -.2 -1.3 +1.8/B IntlEqF FB 11.63 +2.7 -.1 +5.3/B IntlFxdIncF IB 10.27 -.2 +.6 +2.1/C LargeCapGrowthF LG 35.29 +2.6 +3.1 +9.4/D LargeCapValueF LV 24.69 +1.7 -2.6 +5.9/D MaschtsMuniBdF MT 10.25 -.4 -2.0 +.9/E MidCapF MB 26.97 +1.0 -2.2 +8.7/A NewJrsyMuniBdF MJ 10.18 -.2 -1.4 +1.3/E NewYorkMuniBdF MN 10.45 -.5 -1.7 +1.0/D PnnylvnMuniBdF MP 10.46 -.4 -1.8 +1.1/E S&P500IndexF LB 62.26 +2.2 -1.0 +9.6/B ShortDurGovtF GS 10.23 -.1 -.2 +.4/A SmallCapGrowthF SG 36.78 +4.5 +4.1 +8.1/D SmallCapValueF SV 24.13 +2.1 -2.6 +5.9/D TaxMgdSm/MdCpF SB 22.92 +2.1 +.1 +7.2/D TxMgdLCpF LB 25.24 +1.9 -.6 +7.7/D USMgdVolF LV 17.15 +.9 -2.8 +7.0/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.2/BSSGAIntlStkSelionN b FV 11.56 +2.3 -2.0 +3.1/C SP500IdxN b LB 36.97 +2.2 -1.0 +9.8/ASalientIntlDvSgnlIns FB 6.93 +.1 -.6 +2.7/E IntlSmCpIns FR 22.05 +.1 +1.6 +10.7/B SelIncA m RR 20.59 +1.2 -5.9 +1.7/E SelIncC m RR 19.99 +1.1 -6.1 +1.1/ESchroderNorthAmrcnEqInv LB 16.74 +.2 -1.2 +9.4 TtlRetFIInv CI 9.53 -1.2 -2.6 +.8SchwabBal MA 15.42 +1.2 -.3 +6.0/A CATFBd MF 11.60 -.3 -1.3 +1.7/C CorEq LB 22.31 +1.4 -1.8 +8.4/C DivEq LV 15.65 +.9 -3.9 +5.3/D FdmtlIntlLgCIdx FV 9.59 +3.6 +.6 +5.3/A FdmtlUSLgCIdx LV 16.90 +2.5 -2.1 +8.3/A FdmtlUSSmCIdx SB 14.90 +3.7 -.2 +8.5/C GNMA GI 9.56 -.6 -2.0 +.2/C GlbRlEstt GR 7.50 +2.3 -2.2 +4.6/A HC SH 23.91 +1.6 -1.3 +3.9/B HdgdEq LO 17.03 +1.6 -.6 +6.2/A IntermTrmBd CI 9.75 -.7 -1.8 +.5/E IntlIdx FB 20.96 +2.6 +.4 +4.7/C LgCpGr LG 17.89 +2.3 -.1 +9.7/D MktTrackAllEq XM 18.73 +2.7 -.2 +8.1/A MktTrackBal MA 18.38 +1.2 -1.0 +5.2/B MktTrackCnsrv CA 15.81 +.5 -1.5 +3.6/C MktTrackGr AL 22.92 +2.0 -.5 +6.8/B SP500Idx LB 40.84 +2.2 -.8 +9.9/A Schwab1000Idx LB 62.13 +2.2 -.8 +9.5/B SmCpEq SB 21.31 +3.1 +1.4 +8.7/C SmCpIdx SB 31.16 +4.2 +1.7 +9.8/B TFBd MI 11.47 -.3 -1.3 +1.6/C Trgt2010 TA 13.18 +.4 -1.1 +3.7/C Trgt2020 TE 14.08 +.6 -.8 +4.5/B Trgt2030 TH 15.67 +1.2 -.5 +6.1/B Trgt2040 TJ 16.90 +1.6 -.3 +7.0/B TrsInPrtScIdx IP 10.91 -.4 -1.1 +1.0/B TtlStkMktIdx LB 46.98 +2.3 -.6 +9.6/BSchwartzMariaBd XY 11.26 +.1 -.9 +2.4/D MariaGr MG 31.49 +2.9 +2.2 +11.4/A MariaRisingDiv LB 18.24 +2.8 -.8 +7.2/DSegall Bryant & HamiSmCpVal d SB 12.67 +3.9 +1.4 +8.5/CSelectedAmrcnD LB 40.34 +4.2 -.6 +10.6/A AmrcnS b LB 40.24 +4.2 -.7 +10.2/ASequoiaSequoia LG 172.41 +2.4 +1.7 -1.8/ESheltonCMCATFInc MF 11.23 -.3 -1.1 +1.2/D CMCorValDrct LV 23.61 +1.9 -1.9 +5.9/D CMSP500IdxDrct LB 50.74 +.6 -.2 +10.0 CMSPMdCpIdxDrct MB 26.32 +2.2 -1.1 +9.1/A CMSPSmCpIdxDrct SB 22.96 +3.9 +2.1 +11.5/ASitDivGrI d LB 16.33 +1.1 -2.5 +8.4/C LgCpGr d LG 41.10 +2.2 +1.3 +10.7/C MidCpGr d MG 18.45 +2.0 +.5 +4.6/E MinnesotaTFInc SM 10.36 ... -.5 +2.8/A SmCpGr d MG 54.45 +2.1 -.3 +3.5/E TFInc MI 9.63 ... -.1 +4.0/A USGvtSec UB 10.77 -.2 -.3 +.8/DSmead FundsValI1 LB 44.67 +1.9 -3.9 +7.4/D ValInv b LB 44.74 +1.9 -4.0 +7.1/DSnow CapitalOppA m MV 26.60 +2.5 -2.6 +.4/E OppIns d MV 26.90 +2.6 -2.5 +.7/ESound ShoreShoreInv LV 44.34 +1.5 -3.4 +6.0/DSpirit of AmericaIncA m CL 11.65 -.3 -2.0 +3.0/C LgCpValA m LB 21.16 +2.4 -2.0 +6.8/D MnTFBdA m MI 9.28 -.3 -1.0 +2.4/A RlEsttIncGrA m SR 11.01 +3.3 -5.5 +1.5/EState FarmBal MA 65.75 +.4 -4.3 +4.1/D BdIns CI 10.81 -.9 -2.5 +1.0/C BdPrem m CI 10.82 -.9 -2.4 +.9/D EqBdPrem m MA 12.23 +.2 -.6 +6.1/A EqIns LG 10.80 +1.0 +.7 +9.6/D EqPrem m LG 11.28 +1.0 +.7 +9.5/D Gr LB 75.61 +1.0 -5.7 +6.3/E Interim GS 9.73 -.5 -.9 +.2/B IntlEqPrem m FG 13.41 +2.1 +2.1 +5.5/C IntlIdxPrem m FB 13.15 +2.6 +.1 +4.0/C LfPth2020Prem m TE 14.64 +.5 -1.7 +3.4/D LfPth2030Prem m TH 16.18 +1.1 -1.6 +4.7/E LfPth2040Prem m TJ 17.51 +1.7 -1.5 +5.7/E LfPthRetPrem m RI 13.20 +.4 -1.6 +3.0/C MnBd MI 8.47 -.3 -1.2 +1.8/C SP500IdxIns LB 19.75 +2.1 -1.0 +9.5/B SP500IdxPrems m LB 19.70 +2.2 -.9 +9.4/B SmCpIdxIns SB 18.47 +4.2 +1.5 +9.1/B SmCpIdxPrems m SB 18.13 +4.3 +1.5 +9.0/B SmMidCpEqIns SB 12.32 +4.6 +.5 +5.7/D SmMidCpEqPrems m SB 11.62 +4.6 +.5 +5.6/E TxAdvtgdBdPrem m MI 11.58 -.3 -1.1 +1.9/BState StreetDiscpEMEqN b EM 8.22 -.8 -3.3 -.8/ESterling CapitalMidValIns MB 18.81 +1.0 -1.9 +6.6/C NCIntermTFIns SI 10.48 -.3 -1.3 +1.2/C ShrtDrBdI CS 8.53 ... -.2 +1.1/B StrtonMdCpVlIns MB 65.97 +1.6 -3.5 +7.1/B StrtonRlEsttIns SR 35.14 +2.7 -4.8 +4.4/A StrtonSmCpVlIns SB 83.68 +1.6 -3.1 +9.1/B TtlRetBdIns CI 10.25 -.8 -2.2 +1.7/A VIIntermTFIns SI 11.42 -.4 -1.5 +1.1/D WstVIIntrmTFIns SI 9.76 -.3 -1.4 +1.5/BStone HarborHYBdIns HY 8.00 +.9 -.6 +2.7/EStralem FundEq d LB 9.82 +2.4 -2.4 +6.8/DT. Rowe PriceAfrcMdlEst d MQ 10.11 +.2 +5.1 +1.5/C BCGr LG 103.46 +4.2 +7.4 +15.6/A BCGrAdv b LG 101.99 +4.2 +7.3 +15.3/A BCGrR b LG 98.26 +4.2 +7.2 +15.0/A Bal MA 24.33 +.5 +.4 +6.5 CATFBd MC 11.29 -.3 -1.2 +2.6/C Comm&TeInv SC 98.97 +1.5 +2.6 +15.7/A CorpInc TW 9.18 -1.3 -3.9 +1.7/D CptlAprc MA 28.37 +1.1 +.3 +8.5/A CptlAprcAdv b MA 28.06 +1.1 +.3 +8.2/A CptlOpp LB 26.02 +2.4 -.2 +10.6/A DivGr LB 42.70 +1.3 -1.3 +9.5/B DivGrAdv b LB 42.65 +1.3 -1.4 +9.2/B DivMdCpGr MG 29.84 +1.4 +1.5 +9.3/B EMBd d EB 11.89 -2.2 -3.2 +5.4/A EMLclCcyBd d XP 6.79 -4.6 -.1 +3.2/B EMStk d EM 44.61 -2.0 -.8 +8.8/A EmergEurope d MQ 15.18 -7.8 -2.9 +5.0/B EqIdx500 d LB 70.78 +2.2 -.9 +9.7/A EqInc LV 32.33 +1.7 -2.7 +7.5/B EqIncAdv b LV 32.26 +1.7 -2.7 +7.2/B EqIncR b LV 32.19 +1.6 -2.8 +6.9/C ErpnStk d ES 21.03 +3.1 +1.6 +2.2/E ExtendedEqMktId d MB 28.34 +3.0 +.5 +8.4/A FinclSvcs SF 28.67 +2.3 +2.4 +11.2/B GNMA GI 8.95 -.5 -1.4 +.5/B GeorgiaTFBd SL 11.27 -.4 -1.4 +2.0/B GlbGrStk d WS 26.34 +2.3 +3.3 +10.3/A GlbMltSectBd IB 11.25 -.4 -.3 +3.7 GlbRlEstt d GR 19.93 +2.4 -1.9 +1.7/D GlbStk d WS 39.57 +1.7 +3.9 +13.4/A GlbTech ST 17.61 +3.2 +4.6 +22.1/A GrStk LG 65.91 +3.8 +5.2 +13.8/A GrStkAdv b LG 64.39 +3.8 +5.1 +13.5/A GrStkR b LG 62.24 +3.8 +5.0 +13.2/A GrandInc LB 28.24 +2.1 -.5 +9.7/A HY d HY 6.58 +.3 -.8 +4.3 HlthSci SH 71.53 +3.3 +1.7 +5.4/B InProtBd IP 11.71 -.3 -1.0 +.7/C InsAfrcMdlEst d MQ 6.99 +.3 +5.3 +1.9/C InsCorPlus CI 10.07 -.8 -2.1 +1.7 InsEMBd d EB 8.64 -2.0 -2.7 +6.2/A InsEMEq d EM 40.76 -2.0 -.8 +8.9/A InsFltngRt d BL 10.02 +.5 +1.5 +3.9/B InsFltngRtF d BL 10.01 +.4 +1.4 +3.7/B InsGlbGrEq d WS 28.61 +2.4 +3.6 +10.7/A InsHY d HY 8.76 +.5 -.7 +4.5/A InsIntlCorEq d FB 14.05 +2.6 +.8 +5.5/A InsIntlGrEq d FG 24.73 +.6 -.6 +5.5/C InsLgCpCorGr LG 40.23 +4.3 +7.5 +15.7/A InsLgCpGr LG 39.48 +4.4 +7.0 +16.1/A InsLgCpVal LV 22.64 +1.9 -3.2 +7.7/B InsMdCpEqGr MG 55.47 +.3 +1.8 +11.0/A InsSmCpStk SG 24.28 +2.8 +2.4 +10.4/C InsUSStructRsrc LB 12.91 +2.4 -.1 +10.7/A IntlBd d IB 9.04 -3.6 +.4 +3.0/A IntlDiscv d FR 72.83 +.8 +2.0 +12.6/A IntlEqIdx d FB 14.49 +2.5 +.3 +5.0/B IntlStk d FG 18.55 +.6 -.6 +5.4/D IntlStkAdv m FG 18.60 +.6 -.7 +5.1/D IntlValEq d FV 15.06 +2.2 -.4 +2.4/D IntlValEqAdv m FV 15.30 +2.1 -.6 +2.1/D IntlValEqR m FV 15.09 +2.1 -.7 +1.8/E Japan d JS 15.52 +.1 +2.7 +14.4/A LatinAmerica d LS 24.48 -5.1 -.3 +6.7/A MdCpGr MG 88.70 +.3 +1.9 +10.4/B MdCpGrAdv b MG 86.06 +.3 +1.8 +10.2/B MdCpGrR b MG 83.50 +.3 +1.8 +9.9/B MdCpVal MV 30.65 +3.5 +.8 +9.0/A MdCpValAdv b MV 30.50 +3.5 +.7 +8.8/A MdCpValR b MV 30.02 +3.5 +.7 +8.5/A MrylndShTrTFBd SS 5.13 -.3 -.4 +.2/D MrylndTFBd SL 10.57 -.2 -1.1 +2.4/A NJTFBd MJ 11.80 -.2 -1.2 +2.5/C NYTFBd MY 11.38 -.3 -1.2 +2.4/B NewAmericaGr LG 50.75 +3.6 +5.7 +13.7/A NewAmericaGrAdv b LG 49.64 +3.6 +5.5 +13.4/A NewAsia d PJ 19.33 -.2 -1.2 +6.9/B NewEra SN 36.70 +7.1 +.5 +2.2/C NewHorizons SG 55.42 +1.6 +5.4 +14.0/A NewInc CI 9.18 -.8 -2.2 +1.1 NewIncAdv b CI 9.17 -.9 -2.3 +.9 OverseasStk d FB 11.40 +2.6 +.8 +5.4/B PersonalStrBal MA 24.13 +1.1 +.5 +6.6/A PersonalStrGr AL 34.25 +1.7 +.9 +7.9/A PersonalStrInc CA 19.49 +.6 +.1 +5.1/A QMUSSmCpGrEq d SG 35.52 +2.4 +1.8 +9.9/C RlAsts d IH 11.49 +4.3 -1.7 +2.4/D RlEstt d SR 26.90 +3.1 -5.7 +2.9/C RlEsttAdv m SR 27.25 +3.1 -5.8 +2.6/C Rtr2005 TA 13.56 -.2 -.7 +4.2 Rtr2005Adv b TA 13.50 -.3 -.7 +4.0 Rtr2005R b TA 13.57 -.3 -.8 +3.7 Rtr2010 TA 18.17 -.2 -.6 +4.6 Rtr2010Adv b TA 18.08 -.2 -.7 +4.3 Rtr2010R b TA 17.96 -.3 -.8 +4.0 Rtr2015 TD 14.92 -.1 -.4 +5.1 Rtr2015Adv b TD 14.87 -.1 -.5 +4.9 Rtr2015R b TD 14.72 -.2 -.6 +4.6 Rtr2020 TE 22.51 ... -.1 +5.9 Rtr2020Adv b TE 22.34 ... -.2 +5.6 Rtr2020R b TE 22.12 -.1 -.3 +5.4 Rtr2025 TG 17.61 +.1 +.1 +6.5 Rtr2025Adv b TG 17.50 ... ... +6.2 Rtr2025R b TG 17.32 ... -.1 +5.9 Rtr2030 TH 26.00 +.2 +.3 +7.1 Rtr2030Adv b TH 25.77 +.1 +.2 +6.8 Rtr2030R b TH 25.55 +.1 +.2 +6.5 Rtr2035 TI 19.07 +.3 +.5 +7.5 Rtr2035Adv b TI 18.96 +.2 +.4 +7.2 Rtr2035R b TI 18.75 +.2 +.3 +6.9 Rtr2040 TJ 27.42 +.3 +.7 +7.8 Rtr2040Adv b TJ 27.16 +.3 +.6 +7.5 Rtr2040R b TJ 26.97 +.3 +.5 +7.3 Rtr2045 TK 18.62 +.4 +.8 +8.0 Rtr2045Adv b TK 18.49 +.3 +.7 +7.7 Rtr2045R b TK 18.28 +.3 +.6 +7.5 Rtr2050 TN 15.64 +.3 +.8 +8.0 Rtr2050Adv b TN 15.50 +.3 +.7 +7.7 Rtr2050R b TN 15.36 +.3 +.7 +7.4 Rtr2055 TL 15.70 +.4 +.8 +8.0 Rtr2055Adv b TL 15.60 +.4 +.7 +7.7 RtrBal CA 15.27 -.2 -.4 +4.2 RtrBalAdv b CA 15.28 -.1 -.5 +3.9 RtrBalR b CA 15.27 -.2 -.6 +3.6 SciandTech ST 48.24 +3.3 +6.1 +18.7/B SciandTechAdv b ST 47.61 +3.3 +6.0 +18.4/C ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 48.81 +2.9 +2.3 +10.2/C SmCpStkAdv b SG 48.31 +2.8 +2.2 +9.9/C SmCpVal d SB 49.07 +3.9 ... +11.9/A SmCpValAdv m SB 48.75 +3.9 -.1 +11.5/A SpectrumGr LG 24.62 +.7 +1.6 +9.3 SpectrumInc MU 12.42 -.9 -1.3 +3.3 SpectrumIntl d FB 14.64 +1.0 +.2 +5.2/B SummitMnIncInv ML 11.69 -.3 -1.2 +2.7/B SummitMnIntrInv MI 11.63 -.2 -1.3 +1.8/C TFHY d HM 11.86 -.2 -.7 +3.6/C TFInc ML 9.93 -.3 -1.2 +2.3/C TFIncAdv b ML 9.94 -.2 -1.2 +1.9/D TFShrtInterm MS 5.49 -.4 -.8 +.5/C TtlEqMktIdx d LB 29.90 +2.3 -.8 +9.5/B TxEfficientEq d LG 30.08 +2.7 +4.2 +11.2/C USBdEnhIdx d CI 10.64 -1.0 -2.4 +1.1/C USLgCpCor LB 23.66 +2.1 -.6 +10.0/A USTrsInterm GI 5.53 -1.1 -2.2 -.1/D USTrsLngTrm GL 11.97 -2.5 -5.8 +.5/E VITFBd SL 11.78 -.2 -1.0 +2.4/A Val LV 36.14 +1.3 -3.2 +6.8/C ValAdv b LV 35.58 +1.3 -3.2 +6.6/CTCMSmCpGr SG 34.40 +3.1 +2.5 +12.1/ATCWCorFIIns CI 10.67 -.9 -2.2 +.8/D CorFIN b CI 10.64 -.9 -2.3 +.5/E EMIncIns EB 8.10 -2.4 -3.7 +5.6/A RltvVlDivAprcI LV 18.66 +1.5 -1.9 +6.0/D RltvVlDivAprcN b LV 18.98 +1.5 -2.0 +5.8/D RltvVlLgCpIns LV 21.03 +1.2 -3.4 +6.1/D RltvVlMidCpI MV 25.01 +2.7 -.6 +8.2/B SelEqsI LG 26.56 +4.7 +6.5 +12.1/B SelEqsN b LG 24.12 +4.7 +6.4 +11.8/B TtlRetBdI CI 9.64 -.8 -2.0 +1.0/C TtlRetBdN b CI 9.93 -.9 -2.1 +.7/DTETON WestwoodEqAAA b LB 12.84 +1.3 -2.4 +8.0/C MightyMitesAAA m SB 27.44 +1.7 -2.2 +9.0/BTIAA-CREFBdIdxIns CI 10.46 -1.0 -2.5 +.9/D BdIns CI 10.06 -.9 -2.2 +1.9/A BdPlusIns CI 10.13 -.9 -2.0 +2.0/A BdPlusRet CI 10.14 -.9 -2.1 +1.8/A BdPlusRetail b CI 10.15 -.9 -2.1 +1.7/A BdRet CI 10.24 -.9 -2.3 +1.6/B BdRetail b CI 10.23 -.9 -2.4 +1.5/B EnhIntlEqIdxIns FB 8.22 +2.2 -.2 +4.7/B EnhLCGrIdxIns LG 13.77 +2.7 +1.6 +12.8/A EnhLCValIdxIns LV 9.95 +1.3 -4.1 +6.3/C EqIdxIns LB 19.53 +2.4 -.6 +9.7/A EqIdxRet LB 19.82 +2.3 -.7 +9.4/B EqIdxRetail b LB 19.88 +2.3 -.7 +9.4/B GrIncIns LG 14.36 +2.6 +.7 +10.3/C GrIncPrem b LG 14.37 +2.6 +.6 +10.1/C GrIncRet LG 14.60 +2.6 +.6 +10.0/D GrIncRetail b LG 19.16 +2.6 +.6 +9.9/D HYIns HY 9.57 +.7 -.5 +4.2/B HYRet HY 9.57 +.7 -.6 +4.0/B HYRetail b HY 9.61 +.7 -.6 +4.0/B InLinkedBdIns IP 11.26 -.3 -.7 +.5/D InLinkedBdRet IP 11.33 -.4 -.9 +.2/D InLinkedBdRtl b IP 10.97 -.4 -.9 +.2/E IntlEqIdxIns FB 20.25 +2.6 +.4 +4.8/B IntlEqIdxPrem b FB 20.20 +2.6 +.3 +4.6/C IntlEqIdxRet FB 20.69 +2.6 +.3 +4.5/C IntlEqIns FG 13.30 +2.6 +.1 +5.8/C IntlEqPrem b FG 13.27 +2.6 ... +5.6/C IntlEqRet FG 13.78 +2.6 ... +5.5/C IntlEqRetail b FG 8.79 +2.7 ... +5.4/C Lfcycl2010Rtr TA 13.55 +.4 -.7 +4.6/A Lfcycl2015Rtr TD 12.24 +.6 -.7 +4.9/A Lfcycl2020Rtr TE 12.95 +.7 -.7 +5.4/A Lfcycl2025Rtr TG 13.39 +1.0 -.6 +6.0/A Lfcycl2030Rtr TH 13.76 +1.3 -.4 +6.5/A Lfcycl2035Rtr TI 14.28 +1.5 -.3 +7.1/A Lfcycl2040I TJ 10.96 +1.8 -.1 +7.8/A Lfcycl2040Rtr TJ 14.78 +1.8 -.1 +7.6/A Lfcycl2045Rtr TK 12.56 +1.9 -.1 +7.9/A LfcyclId2010I TA 14.88 +.4 -1.1 +4.1/B LfcyclId2020I TE 16.43 +.7 -1.0 +5.0/A LfcyclId2025I TG 17.28 +.9 -1.0 +5.6/A LfcyclId2035I TI 19.04 +1.4 -.7 +6.7/B LfcyclId2040I TJ 19.65 +1.7 -.6 +7.3/A LfcyclId2045I TK 19.78 +1.9 -.5 +7.7/A LfcyclRtIncRtr RI 11.54 +.4 -.8 +4.3/A LgCpGrIdxIns LG 29.36 +2.8 +1.8 +12.3/B LgCpGrIdxRet LG 29.56 +2.8 +1.8 +12.1/B LgCpGrIns LG 20.76 +3.6 +4.6 +13.0/A LgCpGrRet LG 20.64 +3.6 +4.6 +12.6/A LgCpGrRetail b LG 20.69 +3.6 +4.5 +12.6/B LgCpValIdxIns LV 18.91 +1.5 -3.5 +6.9/C LgCpValIdxRet LV 19.22 +1.5 -3.6 +6.7/C LgCpValIns LV 18.45 +1.8 -3.1 +6.1/D LgCpValPrem b LV 18.40 +1.8 -3.2 +5.9/D LgCpValRet LV 18.38 +1.8 -3.2 +5.8/D LgCpValRetail b LV 17.70 +1.8 -3.2 +5.8/D MdCpGrI MG 22.85 +2.1 +1.4 +7.2/D MdCpGrP b MG 22.71 +2.1 +1.3 +7.0/D MdCpGrRtl b MG 22.17 +2.1 +1.3 +6.8/D MdCpGrRtr MG 22.20 +2.1 +1.3 +6.9/D MdCpValI MV 23.20 +2.2 -1.1 +5.7/C MdCpValP b MV 23.15 +2.2 -1.1 +5.6/D MdCpValRtl b MV 22.61 +2.2 -1.2 +5.4/D MdCpValRtr MV 23.05 +2.2 -1.2 +5.5/D MgdAllcRtl b MA 12.74 +1.0 -.8 +5.9/B RlEsttSecI SR 14.79 +2.4 -4.4 +5.2/A RlEsttSecP b SR 14.80 +2.4 -4.5 +5.0/A RlEsttSecRtl b SR 14.67 +2.3 -4.6 +4.9/A RlEsttSecRtr SR 15.40 +2.4 -4.5 +4.9/A SP500IdxI LB 29.35 +2.2 -.9 +9.9/A SP500IdxRtr LB 29.16 +2.2 -1.0 +9.7/A SclChEqI LB 19.08 +2.0 -.5 +9.4/B SclChEqP b LB 19.02 +2.0 -.6 +9.3/B SclChEqRtl b LB 17.13 +2.0 -.6 +9.1/B SclChEqRtr LB 19.36 +2.0 -.6 +9.1/B ShrtTrmBdI CS 10.22 -.1 -.1 +1.3/A ShrtTrmBdRtl b CS 10.22 -.2 -.3 +1.0/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, May 3, 2018

PAGE 53

ShrtTrmBdRtr CS 10.23 -.1 -.2 +1.1/B SmCpBlndIdxI SB 21.64 +4.2 +1.7 +9.9/A SmCpBlndIdxRtr SB 21.72 +4.2 +1.6 +9.7/B SmCpEqI SG 19.01 +2.8 -.5 +10.0/C SmCpEqP b SG 18.90 +2.8 -.5 +9.8/C SmCpEqRtl b SG 18.33 +2.7 -.6 +9.6/C SmCpEqRtr SG 18.53 +2.8 -.5 +9.7/C TEBdR b MI 10.22 -.3 -1.2 +1.2/DThe Investment HouseInvmHouseGr LG 33.58 +4.4 +2.9 +13.8/AThird AvenueRlEsttValIns d GR 33.53 +1.2 -2.3 +5.5/A SmCpValIns d SB 21.72 +3.4 +4.4 +9.1/B ValIns d WS 50.51 +2.8 +1.3 +5.1/DThompsonBd CS 11.45 +.2 +1.1 +3.7/A LgCp LB 64.96 +2.8 -3.3 +7.0/DThornburgCALtdTrmMnA m SS 13.44 -.2 -1.0 +.4/D CorGrA m LG 36.69 +4.2 +7.9 +8.7/E DevWldR6 EM 20.94 -1.0 -2.9 +4.2/D IntermMnA m MI 13.83 -.2 -1.3 +1.3/D IntermMnC m MI 13.85 -.3 -1.4 +1.0/E IntlValA m FB 24.02 +2.0 -2.0 +3.3/D IntlValC m FB 21.25 +1.9 -2.2 +2.6/E IntlValI FB 24.81 +2.0 -1.9 +3.7/D InvmIncBldrA m IH 21.54 +3.0 -.6 +3.4/C InvmIncBldrC m IH 21.52 +3.0 -.9 +2.7/D LtdTrmIncA m CS 13.19 -.3 -.8 +1.3/B LtdTrmIncC m CS 13.17 -.4 -.8 +1.1/B LtdTrmIncI CS 13.19 -.3 -.7 +1.7/A LtdTrmMnA m MS 14.11 -.2 -.8 +.7/C LtdTrmMnC m MS 14.13 -.3 -1.0 +.4/D LtdTrmMnI MS 14.11 -.3 -.7 +1.0/B LtdTrmUSGvtA m GS 12.74 -.4 -.9 +.1/C NewMxcIntermMnA m SI 12.98 -.2 -.8 +.9/D ValA m LB 67.15 +3.6 -.6 +8.2/C ValC m LB 61.42 +3.6 -.9 +7.4/D ValI LB 69.14 +3.7 -.5 +8.7/CThriventBalIncPlusA m CA 13.24 +.8 +.3 +4.5 BalIncPlusS CA 13.22 +.8 +.4 +4.9 DiversIncPlusA m CA 7.33 +.5 ... +3.9 HYA m HY 4.73 +.5 -.9 +3.6 IncA m TW 8.87 -.9 -3.0 +2.0 LgCpGrA m LG 11.00 +3.0 +7.4 +11.5 LgCpStkA m WS 27.76 +2.5 +2.4 +7.4 LgCpStkS WS 28.02 +2.5 +2.5 +7.8 LgCpValA m LV 22.47 +1.9 -.9 +8.1 LgCpValS LV 22.62 +2.0 -.8 +8.5 LtdMatBdA b CS 12.35 +.1 -.2 +1.3 MidCpStkA m MB 25.08 -.1 -.9 +13.6 MidCpStkS MB 28.27 ... -.8 +14.0 MnBdA m ML 11.08 -.3 -1.5 +1.8 OppIncPlusA m MU 10.10 -.2 -.6 +2.7 OppIncPlusS MU 10.10 -.1 -.6 +2.9 SmCpStkA m SG 21.90 +1.9 +1.5 +13.2TimothyPlanSmCpValA m SB 19.60 +3.2 +.8 +9.0/BTocquevilleDelaeld b SV 21.66 -.3 -4.3 +.6/E Gold m SP 35.07 +.7 -4.6 +2.7/D IntlVal b FB 17.33 +.9 -1.1 +6.5/A Opp b MG 27.15 +2.3 +6.5 +7.7/C Tocqueville b LB 35.31 +2.9 -3.6 +7.0/DTorrayTorray LV 47.74 +2.3 -3.4 +6.2/DTouchstoneActvBdA m CI 10.05 -1.2 -2.8 +1.1/C ActvBdY CI 10.05 -1.1 -2.6 +1.4/B BalancedA m MA 21.10 +.5 -1.7 +6.2/A DynGlbAllcA m IH 12.57 +1.1 +.3 +3.3/C FlexIncA m MU 10.75 -.3 -1.3 +3.2/B FlexIncC m MU 10.61 -.3 -1.4 +2.5/C FlexIncY MU 10.79 -.2 -1.1 +3.5/B FocedY LB 43.03 +1.2 -.9 +7.1/D GrOppsIns LG 34.32 +3.1 +3.4 +7.8/E HYY HY 8.37 +.5 -.9 +2.6/E IntlEqA m FB 18.30 -.4 -5.8 +4.2/C IntlSmCpY FR 18.97 +2.8 +.4 +5.7/E LargeCpFocA m LB 42.23 +2.0 -.2 +10.1/A MergerArbtrgIns NE 10.41 -.3 -1.7 +2.1/B MergerArbtrgY NE 10.35 -.3 -1.7 +2.0/B MidCpGrA m MG 28.37 +3.4 +4.5 +8.9/B MidCpGrC m MG 18.47 +3.4 +4.2 +8.1/C MidCpGrIns MG 29.67 +3.5 +4.6 +9.3/B MidCpGrY MG 29.42 +3.4 +4.6 +9.2/B MidCpValIns MV 18.15 +2.5 -5.4 +7.5/B MidCpY MB 32.49 +1.2 -.1 +8.4/B PrmYldEqY LV 9.14 +.8 -2.7 +4.1/E SdCptlInsGr LG 23.08 +5.1 +12.1 +11.1/C SdCptlSelGrA m LG 15.46 +5.1 +11.9 +10.6/C SdCptlSelGrC m LG 14.16 +5.0 +11.6 +9.8/D SdCptlSelGrY LG 16.31 +5.1 +12.0 +10.9/C SdCptlSelGrZ b LG 15.47 +5.0 +11.9 +10.6/C SmCpGrY SG 6.59 +3.1 +1.7 +1.6/E SmCpIns SB 14.94 +.7 -.9 -.2/E SmCpValA m SV 25.85 +2.8 -3.4 +4.0/E SmCpValOppsY SB 19.12 +4.7 +1.2 +1.4/E SmCpY SB 14.99 +.7 -.9 -.3/E SmallComA m SG 5.28 +3.3 +1.1 +9.9/C SmallComC m SG 3.08 +3.0 +.7 +9.1/D SstnbtyIpcEqA m WS 22.02 +2.1 -1.7 +6.5/C SstnbtyIpcEqY WS 22.76 +2.1 -1.6 +6.7/C TtlRetBdIns CI 9.83 -.9 -1.9 +1.3/B UlShrtDrFIA m UB 9.25 +.1 +.3 +1.1/C UlShrtDrFIY UB 9.25 +.1 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 +.1 +.3 +1.1/C ValIns LV 9.77 +3.0 -2.1 +6.6/C ValY LV 9.79 +2.8 -2.3 +6.4/CTowleDeep Val d SV 17.31 +4.7 -7.7 +10.0/ATransamericaAsAlCnsrvA m CA 10.97 -.4 -.9 +3.6 AsAlCnsrvC m CA 10.88 -.5 -1.2 +2.9 AsAlGrA m XM 15.15 +.5 +.1 +7.4 AsAlGrC m XM 14.68 +.5 -.2 +6.6 AsAlModA m CA 11.97 -.2 -.7 +4.5 AsAlModC m CA 11.93 -.3 -1.0 +3.8 AsAlModGrA m MA 13.35 +.2 -.3 +5.8 AsAlModGrC m MA 13.31 +.1 -.6 +5.0 CptlGrA m LG 25.78 +2.9 +10.0 +16.4/A FlexIncA m CI 9.08 -.4 -1.1 +2.4/A HYBdA m HY 9.04 +.6 -.3 +4.0/B MltCpGrA m LG 7.16 +3.5 +1.0 +.3/E MltMgdBalA m MA 27.24 +.6 -2.3 +5.5/B SMPValA m MV 26.78 +1.4 -1.9 +8.8/ATributary FundsSmCoIns SB 28.42 +2.7 -.2 +10.1/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.3 -.6 +.2/B UnsUlShDrGvtTCU UB 9.40 ... +.1 +.3/ETweedy, BrowneGlbVal d FV 29.11 +4.6 +2.2 +5.2/A GlbVlIICyUnHdg d FV 16.03 +2.8 +2.0 +4.6/B Val WS 23.83 +3.7 -.1 +5.4/D WldwdHDvYldVl d WS 10.52 +3.1 +1.8 +4.9/DU.S. Global InvestorGlbRes b SN 5.92 +2.4 -2.8 +1.0/C GoldPrcMtls b SP 7.47 +3.0 -6.2 +9.2/A WldPrecMnral b SP 4.17 -2.6 -11.1 +7.1/AUBSGlbAllcA m IH 12.10 +.2 -.6 +3.9/B GlbAllcC m IH 11.78 +.1 -.8 +3.1/C GlbAllcP IH 12.36 +.2 -.6 +4.2/B USAllcA m MA 48.04 +1.2 -1.4 +5.9/B USAllcC m MA 46.18 +1.1 -1.6 +5.1/C USSmCpGrP SG 21.02 +4.1 +5.9 +8.8/DUBS PACEAltStrsInvmsP AM 10.81 +.9 -.2 +.7/B GlbFIInvmsP IB 9.91 -2.0 -.9 +1.4/D IntermFIInvmsP CI 11.89 -.9 -2.6 +.8/D IntlEMEqInvP EM 14.38 -1.5 -1.1 +3.2/E IntlEqInvmsP FB 17.03 +2.2 +.5 +5.7/A LgCoGrEqInvmsP LG 26.09 +1.7 +2.1 +10.4/C LgCoValEqInvmsA m LV 22.72 +1.7 -3.6 +6.9/C LgCoValEqInvmsP LV 22.65 +1.8 -3.5 +7.1/C MnFIInvmsP MI 12.67 -.2 -1.5 +1.9/B MrBckScFIInvmsP CI 12.36 -.6 -2.3 +.9/D SMCoGrEqInvmsP SG 19.26 +2.7 +6.1 +8.5/D SMCoValEqInvmsP SB 20.28 +3.2 -1.7 +7.2/D StrFIInvmsP CI 13.30 -1.1 -2.5 +1.8/AUSA MutualsViceInv b LB 31.38 -1.6 -2.9 +10.4/AUSAAAgrsGr LG 45.19 +3.6 +3.3 +11.5/B CABd MC 10.88 -.2 -.9 +2.5/C CptlGr WS 12.32 +2.1 -.6 +8.5/B CrnrstnEq WS 15.40 +1.7 -1.3 +7.1/B CrnrstnMdlyAgrs MA 25.60 +.7 -1.3 +3.3/E CrnrstnMod CA 14.73 +.5 -1.4 +3.0/D EM EM 19.44 -2.2 -3.3 +5.4/C ExtendedMktIdx MB 19.09 +2.9 +.6 +8.1/B FirstStartGr AL 13.61 +1.3 -1.3 +4.4/D Gr LG 30.12 +1.2 -1.3 +11.0/C GrInc LB 24.71 +2.2 -1.7 +8.6/C GrandTxtr CA 19.38 +.8 -1.3 +6.0/A GvtSec GI 9.50 -.8 -1.6 +.3/B HiInc d HY 8.01 +.5 -.3 +4.0/B Inc CI 12.68 -.9 -2.5 +2.1/A IncStk LV 19.21 +1.3 -3.2 +7.3/B IntermTrmBd TW 10.34 -.8 -1.9 +2.3/C Intl FB 33.22 +2.4 -.2 +5.7/A NASDAQ100Idx LG 18.61 +4.0 +4.0 +14.8/A NYBd MN 11.70 -.2 -.9 +2.1/A PrcMtlsMnral SP 12.83 +1.5 -3.5 +2.3/D SP500IdxMbr LB 37.48 +2.2 -.9 +9.7/A SP500IdxRwd LB 37.49 +2.2 -.9 +9.8/A SciTech ST 27.29 +1.8 +3.2 +14.1/D ShrtTrmBd CS 9.06 ... -.3 +1.4/A SmCpStk SB 17.81 +4.2 +1.5 +6.9/D TEIntermTrm MI 13.08 ... -1.1 +2.2/B TELngTrm ML 13.14 -.3 -1.0 +2.8/B TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.68 +.6 -1.4 +4.3/C TrgtRet2030 TH 13.65 +1.1 -1.4 +5.2/D TrgtRet2040 TJ 14.06 +1.4 -1.3 +5.9/D TrgtRet2050 TN 14.27 +1.6 -1.2 +6.2/E TrgtRetInc RI 11.48 +.3 -1.4 +2.9/C TtlRetStr MA 8.24 -2.4 -3.9 -3.2/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.11 -.3 -1.2 +2.3/A Val LV 20.68 +1.9 -4.6 +5.6/D WldGr WS 31.58 +1.5 -2.2 +6.7/CUndiscovered ManagerBehavioralValA m SV 67.44 +4.3 -1.3 +9.4/B BehavioralValC m SV 63.52 +4.3 -1.5 +8.9/B BehavioralValL SV 69.11 +4.4 -1.2 +9.9/AVALIC Co IAstAllc MA 11.34 +.6 -.4 +5.0/C CorEq LB 22.69 +2.9 -1.1 +8.9/B CptlCnsrvtn CI 9.48 -.9 -2.6 +.8/D DivVal LV 12.24 +1.2 -5.0 +8.3/A EmergEcos EM 9.18 -4.1 -1.5 +6.0 FrgnVal FV 10.84 +2.2 -.5 +2.7 GlbSclAwrns WS 25.86 +2.0 -.4 +7.2/B GlbStr IH 12.19 +.9 +.2 +2.6 Gr LG 16.71 +2.9 +3.0 +11.8/B GrInc LB 21.64 +1.7 -2.0 +8.9/B GvtSec GI 10.12 -1.0 -2.2 +.3/B HlthSci SH 19.62 +3.3 +1.5 +5.1/B InProt IP 10.85 -.9 -1.1 +1.2/A IntlEqsIdx FB 7.53 +2.4 +.2 +4.3/C IntlGr FG 14.40 +2.2 +3.1 +5.4/C IntlGvtBd IB 11.71 -2.8 -1.6 +2.1/C LgCpCor LB 11.48 +1.5 -3.2 +8.3/C LgCptlGr LG 14.53 +1.0 +.8 +10.3/C MidCpIdx MB 26.99 +2.3 -1.0 +8.9/A MidCpStrGr MG 15.17 +.2 +1.7 +9.7/B SciTech ST 29.50 +.5 +7.7 +18.4 SmCp SG 11.06 +3.0 +1.5 +7.6/E SmCpIdx SB 21.69 +4.2 +1.6 +9.5/B SmCpSpecVals SV 13.38 +2.5 -.9 +10.1/A SmMidGr MG 13.28 +.5 +1.7 +7.3/D StkIdx LB 38.37 +2.2 -.9 +9.6/B Val LV 17.59 +1.4 -2.7 +6.1/DVALIC Co IICorBd CI 10.89 -1.0 -2.8 +1.2/C HYBd HY 7.83 +.5 -.8 +4.1/B IntlOpps FR 21.69 +.7 +2.9 +12.7/A LgCpVal LV 22.18 +1.8 -2.4 +7.8/B MidCpVal MB 22.67 +1.2 -1.9 +6.8/B SclyRspnb LB 21.70 +1.7 -1.4 +9.2/B SmCpVal SV 15.65 +4.1 -.4 +7.7/C StrBd MU 11.22 -.6 -2.3 +2.5/CVYClmbCntrnCrS b LB 23.28 +1.4 -3.3 +8.2/C TRPDvrsMdCpGrA b MG 10.65 +1.4 +1.4 +8.7/B TRPGrEqI LG 97.99 +3.8 +5.2 +13.8/AValue LineAstAllcInv b MA 31.62 +.3 +.3 +6.6/A CorBd b CI 14.42 -1.0 -2.7 +.7/D CptlApprctInv b AL 10.27 +2.9 +3.3 +8.5/A LgrCoFocedInv b LG 30.81 +4.8 +7.5 +14.1/A MidCpFoced b MG 19.31 +.1 +.6 +10.5/B PremGr b MG 33.20 +.6 +.3 +8.6/C SmCpOppsInv b SG 51.33 +1.0 -.8 +9.7/C TE b ML 9.61 -.4 -1.6 +1.4/EVanEckEMA m EM 17.99 -2.3 -2.4 +5.1/C EMY EM 18.29 -2.2 -2.3 +5.5/C GlbHardAstsA m SN 36.26 +8.1 -.2 -5.2/E GlbHardAstsY SN 36.98 +8.2 -.1 -5.0/E IntlInvsGoldA m SP 8.96 +1.0 -4.5 +6.3/A IntlInvsGoldY SP 9.13 +1.0 -4.4 +6.6/AVanguard500IdxAdmrl LB 243.59 +2.2 -.9 +10.0/A 500IdxInv LB 243.57 +2.2 -.9 +9.9/A BalIdxAdmrl MA 34.11 +.9 -1.3 +6.3/A BalIdxIns MA 34.12 +1.0 -1.2 +6.3/A BalIdxInv MA 34.11 +.9 -1.3 +6.2/A CAITTxExAdm MF 11.53 -.3 -1.2 +2.2/A CAITTxExInv MF 11.53 -.3 -1.3 +2.1/B CALtrmTEAdm MC 11.88 -.3 -1.7 +3.1/B CALtrmTEInv MC 11.88 -.3 -1.7 +3.0/B CnsDscIdxAdmrl CD 83.34 +4.4 +3.5 +10.9/A CnsStpIdxAdmrl CC 62.93 -3.9 -12.2 +2.9/A CnvrtSecInv CV 13.51 +1.7 +1.0 +2.9/E CptlOppAdmrl LG 153.69 +1.5 +.1 +12.0/B CptlOppInv LG 66.52 +1.5 ... +11.9/B CptlValInv LV 12.90 +1.7 -3.1 +.3/E DevMIdxAdmrl FB 14.36 +2.5 ... +5.4/B DevMIdxIns FB 14.38 +2.5 ... +5.4/A DivAprcIdxInv LB 39.51 ... -2.7 +8.9/B DivGrInv LB 25.94 +1.7 -1.2 +8.5/C DiversEqInv LG 35.28 +2.4 +1.0 +9.0/D EMGvtBdIdxAdmrl EB 19.18 -1.8 -3.4 +3.9/C EMSelStkInv EM 22.77 -1.4 ... +5.6/C EMStkIdxInAdm EM 37.80 -1.5 -.8 +3.7/D EMStkIdxInInv EM 28.79 -1.5 -.9 +3.5/D EMStkIdxInPl EM 95.64 -1.5 -.8 +3.8/D EMStkIdxIns EM 28.75 -1.4 -.8 +3.8/D EngyAdmrl EE 105.97 +10.2 +5.3 +1.4/A EngyIdxAdmrl EE 50.62 +12.0 +3.1 -1.7/B EngyInv EE 56.48 +10.2 +5.3 +1.4/A EqIncAdmrl LV 74.73 +1.1 -3.6 +8.8/A EqIncInv LV 35.65 +1.0 -3.7 +8.7/A EuStkIdxAd ES 74.03 +2.9 +.5 +4.6/B EuStkIdxInsP ES 141.05 +2.9 +.5 +4.6/B EuStkIdxInstl ES 31.57 +2.9 +.5 +4.6/B EuStkIdxInv ES 31.79 +2.8 +.5 +4.4/B ExplorerAdmrl SG 92.62 +3.0 +4.8 +9.7/C ExplorerInv SG 99.49 +3.0 +4.7 +9.6/C ExplorerValInv SB 36.42 +1.6 -.7 +8.3/C ExtDrTrIdIns GL 33.25 -3.4 -7.7 +1.3/A ExtDrTrIdInsPls GL 83.47 -3.4 -7.7 +1.3/A ExtMktIdxAdmrl MB 85.11 +3.0 +.7 +8.6/A ExtMktIdxIns MB 85.10 +3.0 +.7 +8.6/A ExtMktIdxInsPls MB 210.02 +3.0 +.7 +8.6/A ExtMktIdxInv MB 85.14 +3.0 +.7 +8.4/B FAWexUSIAdmr FB 33.80 +1.7 -.2 +4.9/B FAWexUSIInPl FB 113.48 +1.7 -.2 +5.0/B FAWexUSIIns FB 107.16 +1.7 -.2 +5.0/B FAWexUSIdxInv FB 21.46 +1.8 -.2 +4.8/B FAWexUSSCIIn FQ 227.81 +1.5 +.3 +7.5/D FAWexUSSCplIInv FQ 45.47 +1.5 +.3 +7.4/D FSocialIdxIns LB 17.35 +2.5 -.5 +10.2/A FSocialIdxInv LB 17.34 +2.5 -.5 +10.1/A FinclsIdxAdmrl SF 34.39 +1.0 -1.6 +13.7/B GNMAAdmrl GI 10.19 -.5 -1.6 +.9/A GNMAInv GI 10.19 -.5 -1.6 +.8/A GlbEqInv WS 31.32 +1.5 ... +8.7/A GlbMnmVlInv SW 13.50 +2.0 -.2 +8.0/C GlbexUSRlEIAdmr d GR 36.89 +1.5 +.7 +5.1/A GlbexUSRlEIdIns d GR 122.90 +1.5 +.7 +5.1/A GlbexUSRlEIdInv d GR 24.35 +1.5 +.7 +4.9/A GrIdxAdmrl LG 73.43 +3.0 +1.7 +10.8/C GrIdxIns LG 73.44 +3.0 +1.8 +10.9/C GrIdxInv LG 73.44 +3.0 +1.7 +10.7/C GrandIncAdmrl LB 76.52 +2.2 -.8 +10.0/A GrandIncInv LB 46.86 +2.2 -.8 +9.9/A HCAdmrl SH 82.11 -.5 -2.8 +2.6/B HCIdxAdmrl SH 76.65 +2.4 -.3 +5.9/A HCInv SH 194.71 -.5 -2.9 +2.6/C HYCorpAdmrl HY 5.75 +.5 -1.1 +4.2/B HYCorpInv HY 5.75 +.5 -1.2 +4.1/B HYTE ML 11.17 -.1 -1.1 +3.6/A HYTEAdmrl ML 11.17 -.1 -1.1 +3.7/A HiDivYldIdxInv LV 32.35 +1.3 -3.8 +8.6/A ITIdxAdmrl ST 88.62 +3.7 +5.3 +18.1/C InTrBdIdxAdmrl CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxIns CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxInsPls CI 10.91 -1.2 -3.1 +1.0/C InTrBdIdxInv CI 10.91 -1.2 -3.1 +.9/D InTrCrpBdIAdmrl TW 22.46 -1.2 -3.5 +1.9/C InTrCrpBdIIns TW 27.76 -1.2 -3.5 +2.0/C InTrInGdAdm TW 9.39 -.9 -2.7 +1.7/D InTrInGdInv TW 9.39 -.9 -2.7 +1.6/D InTrTEAdmrl MI 13.81 -.3 -1.3 +2.0/B InTrTEInv MI 13.81 -.3 -1.4 +1.9/B InTrTrsAdmrl GI 10.75 -1.0 -2.2 +.3/B InTrTrsIdxAd GI 21.01 -1.0 -2.1 +.3/B InTrTrsIdxIns GI 26.07 -1.0 -2.1 +.3/B InTrTrsInv GI 10.75 -1.0 -2.2 +.2/B IndtlsIdxAdmrl ID 68.82 -1.6 -5.5 +9.6/A InPrtScAdmrl IP 25.21 -.4 -1.2 +1.0/B InPrtScIns IP 10.27 -.4 -1.2 +1.0/B InPrtScInv IP 12.84 -.4 -1.2 +.9/B InsIdxIns LB 240.42 +2.2 -.9 +10.0/A InsIdxInsPlus LB 240.43 +2.2 -.9 +10.0/A InsTrgRt2020Ins TE 22.36 +.8 -.8 NA InsTtlSMIInPls LB 58.73 +2.3 -.6 +9.7/A InsTtlSMIIns LB 58.73 +2.4 -.6 +9.7/A IntlExplorerInv FR 21.48 +1.5 +.9 +10.4/B IntlGrAdmrl FG 98.60 +1.8 +3.2 +10.6/A IntlGrInv FG 30.98 +1.8 +3.1 +10.5/A IntlValInv FV 39.63 +1.5 -.6 +4.2/B LTBdIdInsPls CL 13.32 -2.8 -6.3 +2.3/D LTBdIdxIns CL 13.32 -2.8 -6.3 +2.3/D LTBdIdxInv CL 13.32 -2.8 -6.3 +2.2/E LTCrpBdIdxIns TW 29.28 -2.9 -6.8 +3.4/A LTInGrdAdm TW 9.74 -2.7 -6.9 +3.4/A LTInGrdInv TW 9.74 -2.7 -7.0 +3.3/A LTTE ML 11.35 -.2 -1.6 +3.0/B LTTEAdmrl ML 11.35 -.2 -1.6 +3.1/A LTTrsAdmrl GL 11.55 -2.6 -6.0 +.8/B LTTrsIdxIns GL 31.06 -2.6 -5.9 +.9/A LTTrsInv GL 11.55 -2.6 -6.0 +.7/C LfStrCnsrGrInv CA 19.69 +.4 -1.0 +4.2/B LfStrGrInv AL 33.47 +1.5 -.6 +6.7/B LfStrIncInv XY 15.30 -.2 -1.3 +2.8/B LfStrModGrInv MA 26.93 +.9 -.8 +5.5/B LgCpIdxAdmrl LB 61.12 +2.2 -.8 +9.8/A LgCpIdxIns LB 251.55 +2.2 -.8 +9.8/A LgCpIdxInv LB 48.88 +2.2 -.8 +9.7/A LtdTrmTE MS 10.79 -.1 -.3 +.9/B LtdTrmTEAdmrl MS 10.79 -.1 -.3 +1.0/B MATEInv MT 10.55 -.4 -1.8 +2.5/A MCpGrIdxAdm MG 55.27 +1.5 +.7 +6.8/D MCpGrIdxInv MG 50.48 +1.5 +.7 +6.7/D MCpVlIdxAdm MV 56.41 +1.7 -1.9 +7.9/B MCpVlIdxInv MV 42.87 +1.7 -1.9 +7.7/B MatlsIdxAdmrl SN 65.77 +2.4 -5.2 +6.8/A MdCpGrInv MG 27.54 +2.9 +4.3 +6.4/E MdCpIdxAdmrl MB 189.66 +1.6 -.7 +7.4/B MdCpIdxIns MB 41.90 +1.6 -.7 +7.4/B MdCpIdxInsPlus MB 206.63 +1.6 -.7 +7.4/B MdCpIdxInv MB 41.81 +1.6 -.7 +7.2/B MegaCpIdxIns LB 178.54 +2.3 -.8 +10.3/A MegaCpValIdxIns LV 145.67 +1.5 -3.2 +9.0/A MgdPayoutInv MA 18.78 +.9 -.5 +5.0/C MktNetrlIns NE 11.60 -1.4 ... +1.1/C MktNetrlInv NE 11.65 -1.4 ... +1.0/C MorganGrAdmrl LG 94.07 +3.0 +3.7 +12.0/B MorganGrInv LG 30.33 +3.0 +3.7 +11.9/B MrtBckScIdxAdmr GI 20.44 -.6 -1.8 +.8/A NJLTmTEAdm MJ 11.83 -.2 -1.4 +3.6/A NJLTmTEInv MJ 11.83 -.2 -1.5 +3.5/A NYLTmTEAdm MY 11.43 -.4 -1.8 +2.8/A NYLTmTEInv MY 11.43 -.4 -1.8 +2.7/A OhioLngTrmTE MO 12.27 -.3 -1.7 +3.1/A PALTmTEAdm MP 11.30 -.2 -1.5 +3.1/A PALTmTEInv MP 11.30 -.2 -1.5 +3.0/A PacStkIdxAdmrl DP 90.25 +1.9 +.5 +7.3/D PacStkIdxIns DP 13.81 +1.9 +.5 +7.3/D PacStkIdxInv DP 13.91 +1.9 +.4 +7.1/E PrcMtlsMngInv SP 9.82 +2.1 -7.0 +2.0/E PrmCpAdmrl LG 134.67 +1.7 +.8 +12.8/A PrmCpCorInv LG 26.47 +1.1 -1.6 +11.1/C PrmCpInv LG 129.89 +1.7 +.8 +12.7/A RlEstIdxAdmrl SR 108.37 +2.7 -6.9 +3.0/C RlEstIdxInstl SR 16.77 +2.7 -6.9 +3.0/C RlEstIdxInv SR 25.40 +2.7 -7.0 +2.9/C Rsl1000GrIdxIns LG 269.30 +2.8 +1.8 +12.3/B Rsl1000IdxIns LB 234.36 +2.2 -.8 +9.6/B Rsl1000VlIdxIns LV 203.35 +1.5 -3.5 +6.9/C Rsl2000GrIdxIns SG 266.67 +3.9 +3.5 +10.1/C Rsl2000IdxIns SB 237.43 +4.2 +1.7 +9.8/B Rsl2000VlIdxIns SV 214.11 +4.6 -.3 +9.4/B Rsl3000IdxIns LB 234.61 +2.3 -.6 +9.6/B SCpGrIdxAdm SG 58.05 +3.3 +2.8 +8.9/D SCpGrIdxI SG 46.49 +3.3 +2.8 +8.9/D SCpGrIdxInv SG 46.43 +3.3 +2.7 +8.7/D SCpValIdxAdm SV 55.87 +2.8 -1.6 +8.3/B SCpValIdxI SV 31.23 +2.8 -1.6 +8.4/B SCpValIdxInv SV 31.17 +2.7 -1.7 +8.2/B SPMC400GrIdxIns MG 266.23 +1.4 +.4 +9.9/B SPMC400IdxIns MB 252.10 +2.3 -.9 +9.1/A SPMC400VlIdxIns MV 238.35 +3.2 -2.2 +7.9/B SPSC600IdxIns SB 286.33 +4.0 +2.2 +12.0/A STBdIdxAdmrl CS 10.23 -.4 -.8 +.6/D STBdIdxIns CS 10.23 -.4 -.8 +.6/D STBdIdxInsPlus CS 10.23 -.4 -.8 +.6/C STBdIdxInv CS 10.23 -.4 -.9 +.5/D STCpBdIdxAdm CS 21.23 -.2 -.9 +1.4/A STCpBdIdxI CS 25.99 -.2 -.9 +1.4/A STFederalAdmrl GS 10.50 -.3 -.5 +.6/A STFederalInv GS 10.50 -.3 -.6 +.5/A STInfPrScIdAdmr IP 24.50 -.1 +.1 +.9/B STInfPrScIdIns IP 24.51 -.1 +.1 +.9/B STInfPrScIdxInv IP 24.47 -.1 +.1 +.8/C STInvmGrdAdmrl CS 10.46 -.2 -.8 +1.4/A STInvmGrdIns CS 10.46 -.2 -.7 +1.4/A STInvmGrdInv CS 10.46 -.3 -.8 +1.3/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.3 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.4/B STTrsInv GS 10.43 -.3 -.5 +.3/B STTrsdxAdm GS 19.94 -.2 -.4 +.3/B STTrsdxIns GS 25.05 -.2 -.3 +.3/B SeledValInv MV 29.60 +1.1 -5.3 +7.0/B SmCpIdxAdmrl SB 70.83 +3.0 +.4 +8.6/C SmCpIdxIns SB 70.83 +3.0 +.4 +8.6/C SmCpIdxInsPlus SB 204.44 +3.0 +.4 +8.6/C SmCptlstIdxInv SB 70.80 +3.0 +.3 +8.5/C StarInv MA 26.64 +.9 -.6 +6.4/A StrEqInv MB 33.93 +1.9 -.1 +7.9/B StrSmCpEqInv SB 36.01 +3.6 +1.1 +8.0/C TMCapApAdm LB 135.91 +2.1 -.6 +10.1/A TMCapApIns LB 67.54 +2.1 -.6 +10.1/A TMSmCpAdm SB 62.93 +4.0 +2.3 +11.8/A TMSmCpI SB 63.07 +4.0 +2.3 +11.8/A TrgtRtr2015Inv TD 15.21 +.5 -.8 +4.3/B TrgtRtr2020Inv TE 31.14 +.8 -.8 +5.1/A TrgtRtr2025Inv TG 18.36 +1.0 -.8 +5.7/A TrgtRtr2030Inv TH 33.41 +1.2 -.7 +6.2/B TrgtRtr2035Inv TI 20.56 +1.4 -.6 +6.6/B TrgtRtr2040Inv TJ 35.59 +1.7 -.5 +7.0/B TrgtRtr2045Inv TK 22.38 +1.8 -.5 +7.3/B TrgtRtr2050Inv TN 36.02 +1.8 -.5 +7.3/B TrgtRtr2055Inv TL 39.03 +1.8 -.5 +7.2/B TrgtRtr2060Inv XQ 34.47 +1.8 -.5 +7.2/C TrgtRtrIncInv RI 13.40 +.2 -.8 +3.4/B TtBMIdxAdmrl CI 10.39 -1.1 -2.5 +1.0/C TtBMIdxIns CI 10.39 -1.1 -2.5 +1.0/C TtBMIdxInsPlus CI 10.39 -1.1 -2.4 +1.0/C TtBMIdxInv CI 10.39 -1.1 -2.5 +.9/D TtInBIdxAdmrl IB 21.78 -.2 +.7 +2.5/B TtInBIdxIns IB 32.69 -.2 +.7 +2.6/B TtInBIdxInv IB 10.90 -.1 +.7 +2.5/B TtInSIdxAdmrl FB 30.40 +1.7 -.1 +5.2/B TtInSIdxIns FB 121.56 +1.7 -.1 +5.2/B TtInSIdxInsPlus FB 121.58 +1.7 -.1 +5.2/B TtInSIdxInv FB 18.17 +1.7 -.1 +5.1/B TtlSMIdxAdmrl LB 66.07 +2.3 -.6 +9.7/A TtlSMIdxIns LB 66.08 +2.3 -.6 +9.7/A TtlSMIdxInv LB 66.04 +2.3 -.6 +9.6/B TtlWldStkIdxIns WS 150.31 +2.0 -.4 +7.5/B TtlWldStkIdxInv WS 30.00 +2.0 -.4 +7.4/B TxMgBalAdmrl CA 30.29 +.9 -.9 +5.9/A USGrAdmrl LG 99.15 +2.8 +4.8 +12.2/B USGrInv LG 38.26 +2.8 +4.8 +12.0/B USValInv LV 18.64 +2.2 -2.7 +7.4/B UtlsIdxAdmrl SU 57.32 +3.1 -1.2 +9.3/A ValIdxAdmrl LV 39.94 +1.4 -3.0 +8.9/A ValIdxIns LV 39.94 +1.4 -3.0 +8.9/A ValIdxInv LV 39.95 +1.4 -3.0 +8.8/A WlngtnAdmrl MA 70.51 +.9 -2.3 +6.8/A WlngtnInv MA 40.83 +.9 -2.3 +6.7/A WlslyIncAdmrl CA 62.62 -.4 -3.5 +4.6/A WlslyIncInv CA 25.85 -.4 -3.5 +4.6/B WndsrAdmrl LV 77.88 +1.3 -1.4 +7.2/B WndsrIIAdmrl LV 65.37 +2.4 -2.6 +6.9/C WndsrIIInv LV 36.83 +2.4 -2.6 +6.8/C WndsrInv LV 23.09 +1.3 -1.4 +7.0/CVericimetryUSSCVl SV 20.04 +3.7 -.4 +7.6/CVictoryDiversStkA m LB 18.36 +1.5 -3.5 +7.4/D DiversStkI LB 18.33 +1.5 -3.4 +7.7/D DiversStkR b LB 18.03 +1.5 -3.6 +7.1/D GlbNatrlResA m SN 23.26 +9.7 -2.0 -6.2/E INCrTtlRetBdY CI 9.24 -.8 -2.0 +.8/D INCrforIncA m GS 8.77 -.6 -.8 -.1/D INCrforIncI GS 8.77 -.5 -.7 +.2/C InsDiversStkR LB 10.23 +1.6 -3.3 +7.7/D IntgDiscvA m SB 40.17 +3.9 ... +11.3/A IntgDiscvY SB 43.66 +3.9 +.1 +11.6/A IntgSmCpValA m SV 38.61 +3.4 -2.8 +7.4/C IntgSmCpValY SV 39.74 +3.4 -2.7 +7.8/C MndMCpGrA m MG 33.72 +1.0 -2.2 +5.2/E MndMCpGrC m MG 27.34 +.9 -2.4 +4.5/E MndMCpGrY MG 35.88 +1.0 -2.1 +5.5/E MndrMltCpA m LG 44.93 +1.5 -3.5 +8.5/E MndrMltCpC m LG 36.81 +1.4 -3.8 +7.6/E RSGrA m LG 20.95 +3.0 +1.7 +11.4/B RSLgCpAlphaA m LB 56.49 +2.3 -.2 +7.2/D RSMidCpGrA m MG 26.25 +2.6 +1.9 +7.6/C RSPtnrsA m SB 28.72 +2.4 -1.7 +7.4/D RSSciandTechA m ST 23.48 +6.2 +8.9 +23.5/A RSSelGrA m SG 46.96 +1.8 +2.0 +6.7/E RSSmCpEqA m SG 20.20 +4.1 +7.0 +11.8/A RSSmCpGrA m SG 86.47 +3.9 +6.8 +11.4/B RSValA m MB 25.92 +1.6 -1.1 +4.7/D SP500IdxA m LB 20.88 +2.2 -1.1 +9.4/B SophusEMA m EM 23.00 -.5 +2.1 +8.0/A SycEsVlA m MV 40.04 +2.2 -1.1 +9.9/A SycEsVlI MV 40.07 +2.2 -1.0 +10.2/A SycEsVlR b MV 39.55 +2.2 -1.2 +9.7/A SycmrSmCoOppA m SV 46.60 +3.3 -.3 +12.2/A SycmrSmCoOppI SV 47.05 +3.3 -.2 +12.6/A SycmrSmCoOppR b SV 43.83 +3.3 -.3 +12.0/A TrvlnIntlSMI FQ 14.77 +1.9 +.5 +9.5/BVikingKansasMuncplA m SI 10.53 -.2 -1.2 +1.7/B TFForMontanaA m SI 9.84 -.2 -1.5 +1.5/BVillereBalInv AL 22.91 +.3 +3.6 +2.9/EVirtusCdxMcpVlEqI MV 12.65 +2.8 -.1 +7.3/B CrdxLgCpValEqA m LV 15.42 +1.2 -4.8 +6.3/C CrdxLgCpValEqI LV 15.57 +1.2 -4.8 +6.6/C CrdxSmCpValEqIn SB 11.61 +3.0 -3.0 +8.8/B DuffPlRlEtSecA m SR 25.18 +4.0 -5.1 +3.4/B GrAllcStrIns AL 9.46 +.2 -.8 +4.9 IntlEqIns FG 12.16 +.3 +.6 +7.7/A KARCapitalGrA m LG 17.02 +3.0 +5.0 +13.0/A KARMidCapGrA m MG 31.14 +2.7 +12.5 +13.9/A KARSmCapCoreA m SG 32.17 +.6 +4.4 +17.1/A KARSmCapCoreI SG 33.81 +.6 +4.5 +17.4/A NFDurIncI CS 10.65 -.2 -.5 +1.5/A NFMulSecS/TBdA m CS 4.67 -.6 -.8 +2.0/A NFMulSecS/TBdC b CS 4.74 -.4 -.8 +1.8/A NFMulSecS/TBdC1 m CS 4.72 -.7 -1.0 +1.2/B NFTaxExemBdI MI 10.95 -.3 -1.2 +1.8/B NFtMuSectInBdA m MU 10.06 -.9 -1.8 +3.4/B NeweetHYA m HY 4.12 +.4 -.2 +4.0/B RamtEnhCreEqA m LB 18.72 +2.7 -7.7 +8.1/C SectTrendA m LB 12.78 +3.2 ... +4.0/E SectTrendC m LB 12.56 +3.2 -.3 +3.2/E SeixCorBdIns CI 10.29 -1.0 -2.5 +.9/D SeixGrgTEBdIns SI 10.33 -.3 -1.4 +2.0/A SeixHGrdMnBdIns ML 11.64 -.2 -1.5 +2.6/C SeixHYIns HY 8.24 +.7 -.3 +3.5/C SeixHiIncI HY 6.38 +.8 -.2 +4.5/B SeixInvGrdTEBdI MI 11.47 -.3 -1.3 +1.6/C SeixTtlRetBdI CI 10.08 -1.0 -2.6 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.5 +.7/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.2/B SlvnLgCpGrStkA m LG 5.71 +2.9 +4.0 +8.3/E StrAllcA m MA 14.91 +1.5 +2.4 +4.6/D TactAllcA m MA 9.38 +1.5 +2.5 +4.7/C VontForOppsA m FG 34.51 +.2 -2.8 +6.5/B VontForOppsC m FG 33.82 +.1 -3.0 +5.8/C VontForOppsI FG 34.55 +.2 -2.6 +6.8/B VontlGlbOppsA m WS 15.91 ... -2.4 +10.0/A VontobelEMOppI EM 11.91 -.9 -1.4 +6.1/BVoyaGNMAIncA m GI 8.19 -.5 -1.5 +.7/A GNMAIncC m GI 8.15 -.6 -1.7 -.1/D GlbEqA m WS 35.38 +1.9 -1.8 +4.8/D GlbEqC m WS 32.92 +1.8 -2.1 +4.1/E GlbRlEsttA m GR 16.59 +2.4 -3.7 +.7/E HYBdA m HY 7.89 +.6 -.7 +3.9/B IntermBdA m CI 9.79 -1.0 -2.3 +1.6/B IntermBdI CI 9.78 -1.0 -2.2 +1.9/A LgCpGrA m LG 37.60 +2.4 +1.3 +11.0/C LgCpGrI LG 41.60 +2.4 +1.4 +11.3/B MdCpOppsA m MG 22.22 +.1 -.6 +7.9/C MdCpOppsC m MG 16.65 ... -.8 +7.1/D MltMgrIntlSmCpA m FQ 64.60 +1.2 +.7 +9.8/B RlEsttA m SR 14.14 +3.1 -6.6 +1.8/D RlEsttI SR 15.66 +3.2 -6.4 +2.2/D RussiaA m MQ 29.49 -8.7 -1.0 +7.0/A SmCoA m SB 14.13 +3.7 -.8 +9.0/B SmCpOppsA m SG 58.82 +4.1 +.7 +8.1/DWCMFocIntGrIns d FG 15.85 +.6 +.7 +8.5/A FocIntGrInv m FG 15.79 +.6 +.6 +8.3/AWaldenEq LB 21.34 +1.6 -1.2 +9.6/BWasatch1stSourceInc d CS 9.94 -.2 -.6 +1.0/B CorGr d SG 70.73 +1.7 +3.5 +12.0/A GlbValInv d WS 8.77 +2.2 -1.0 +6.4/C HoisingtonUSTrs d GL 15.49 -3.2 -7.3 +.1/E IntlGrInv d FR 35.75 +.4 +3.8 +9.9/C IntlOppsInv d FR 3.49 -.6 +.3 +10.3/B LSInv d LO 12.61 +2.9 -3.1 -2.5/E MicroCp d SG 8.18 +3.5 +7.1 +14.3/A MicroCpVal d SG 3.40 +3.0 -.9 +12.0/A SmCpGrInv d SG 46.17 +1.2 +6.5 +9.0/D SmCpVal d SB 7.89 +3.7 -.8 +10.4/A UlGr d SG 22.70 +6.3 +10.7 +15.9/A WldInnovtrInv d SW 21.34 -1.1 ... +11.2/BWeitzBal CA 14.16 +.5 -.2 +3.8/C NebraskaTFInc SI 9.73 -.3 -1.2 +.1/E PtnrsIIIOppIns LO 14.30 -1.6 -.9 -.6/E PtnrsValInv LG 30.62 -1.5 -2.0 +.6 ShrtDrIncIns CS 12.10 -.2 -.4 +1.2/B ValInv LG 42.62 ... +.6 +2.7 sHickory MB 50.20 -1.3 -4.1 +.5/EWells FargoAdjRtGvtA f UB 8.94 ... +.2 +.2/E AdjRtGvtC m UB 8.94 -.1 ... -.6/E AdjRtGvtInst UB 8.94 ... +.3 +.5/E AstAllcA f IH 14.32 -.8 -1.0 +3.1 AstAllcAdm IH 14.48 -.8 -1.0 +3.2 AstAllcC m IH 13.86 -.9 -1.3 +2.3 CALtdTrmTFA f SS 10.55 -.2 -1.0 +.6/C CATFA f MC 11.57 -.2 -1.4 +2.2/D CATFAdm MC 11.59 -.2 -1.4 +2.3/D CBLgCpValA f LV 13.87 -.1 -3.8 +7.8/B CBLgCpValInst LV 13.91 -.1 -3.7 +8.2/A CBMidCpValA f MV 35.60 +1.3 -3.1 +8.5/A CBMidCpValInst MV 35.91 +1.4 -2.9 +8.9/A CommonStkA f MB 22.88 +2.8 -.4 +8.0/B CorBdA f CI 12.79 -1.0 -2.5 +.7/D CorBdAdm CI 12.48 -1.1 -2.6 +.7/D CorBdInst CI 12.46 -1.1 -2.5 +1.0/C CorPlusBdA f CI 12.28 -1.0 -2.0 +2.5/A DiscpUSCorA f LB 16.71 +1.9 -2.2 +9.3/B DiscpUSCorAdm LB 17.16 +2.0 -2.1 +9.4/B DiscvAdm MG 34.23 +.7 +1.8 +9.1/B DvrsCptlBldrA f AL 10.05 +.5 -.9 +9.2/A DvrsCptlBldrC m AL 10.03 +.5 -1.0 +8.4/A DvrsEqA f LB 25.87 +2.2 +.1 +7.5/D DvrsEqAdm LB 25.98 +2.2 +.2 +7.8/D DvrsIncBldrA f XY 6.19 +.5 -1.9 +5.5/A DvrsIncBldrC m XY 6.20 +.4 -2.1 +4.6/A DvrsIncBldrInst XY 6.05 +.5 -1.9 +5.8/A DvrsIntlA f FB 13.55 +2.7 +1.1 +3.9/D EMEqA f EM 25.27 -.5 -.4 +6.8/B EMEqAdm EM 26.47 -.5 -.4 +7.0/B EMEqC m EM 21.24 -.6 -.7 +6.0/C EndeavorSelInst LG 9.71 +4.3 +6.5 +13.3/A GlobalSmCpA f SW 42.13 +1.2 -.6 +11.1/B GrAdm LG 40.65 +2.9 +6.9 +11.8/B GrBalA f MA 46.61 +1.3 -.7 +5.6/B GrBalAdm MA 41.57 +1.4 -.6 +5.9/B GrInst LG 43.89 +2.9 +7.0 +12.1/B GvtSecA f GI 10.61 -.9 -2.0 +.2/C GvtSecAdm GI 10.60 -.9 -2.0 +.4/B GvtSecInst GI 10.60 -.8 -1.9 +.6/A HYBdA f HY 3.26 -.3 -2.2 +3.9/B HYBdC m HY 3.26 -.3 -2.4 +3.1/D IdxAstAllcA f MA 32.39 +1.2 -1.5 +5.5/B IdxAstAllcAdm MA 32.40 +1.2 -1.4 +5.7/B IdxAstAllcC m MA 19.68 +1.1 -1.7 +4.7/C IntlBdA f IB 10.23 -4.1 -.8 +.7/E IntlBdInst IB 10.36 -4.2 -.8 +1.0/E IntrsValA f LB 12.13 +1.8 -1.9 +5.3/E IntrsValInst LB 12.20 +1.9 -1.8 +5.7/E IntrsWldEqA f WS 22.14 +2.4 ... +7.0/C MinnesotaTFAdm SM 10.46 -.3 -1.1 +1.9/B ModBalAdm CA 22.66 +.7 -1.0 +4.2/B OmegaGrA f LG 50.17 +3.3 +4.7 +11.1/C OmegaGrC m LG 34.90 +3.2 +4.4 +10.3/C OppA f LG 42.83 +2.8 -.1 +7.6/E OppAdm LG 46.66 +2.9 ... +7.8/E PETFInst MP 11.43 -.2 -.9 +2.4/B PrecMetalsA f SP 33.46 +.7 -6.9 +2.8/C PremLgCoGrA f LG 13.94 +3.1 +5.5 +10.0/D ShrtDrGvtBdAdm CS 9.66 -.2 -.5 +.3/D ShrtDrGvtBdInst CS 9.66 -.2 -.3 +.5/D ShrtTrmBdInst CS 8.64 ... -.1 +1.1/B ShrtTrmHYBdA f HY 8.00 +.4 +.5 +2.3/E SmCoGrAdm SG 55.28 +4.0 +6.2 +7.5/E SmCoValAdm SV 28.16 +5.2 +1.3 +9.5/B SmCpOppsAdm SG 22.74 +3.1 -.9 +9.5/C SmCpValA f SB 17.57 +4.6 +.8 +11.2/A SpMCpValAdm MV 36.53 +.7 -3.9 +6.4/C SpMCpValIns MV 36.85 +.8 -3.8 +6.7/C SpcSmCpValA f SV 34.52 +2.5 -1.0 +9.9/A SpcSmCpValAdm SV 35.34 +2.5 -.9 +10.1/A SpcSmCpValC m SV 31.28 +2.4 -1.2 +9.1/B SpecizedTechA f ST 14.25 +3.9 +11.9 +19.0/B StrMnBdA f MS 8.89 +.1 -.1 +1.6/A StrMnBdAdm MS 8.89 +.1 +.1 +1.8/A StrMnBdC m MS 8.92 ... -.3 +.9/B Target2020A f TE 12.48 +.2 -2.0 +2.6/E Target2020Adm TE 12.74 +.3 -1.9 +2.8/E Target2020R6 TE 12.84 +.3 -1.8 +3.1/E Target2030A f TH 13.42 +.8 -1.8 +4.2/E Target2030Adm TH 13.69 +.7 -1.7 +4.4/E Target2030R6 TH 13.69 +.7 -1.6 +4.7/E Target2040A f TJ 15.88 +1.2 -1.6 +5.3/E Target2040Adm TJ 16.33 +1.2 -1.6 +5.5/E Target2040R6 TJ 16.37 +1.2 -1.5 +5.8/D TrdtnlSmCpGrA f SG 15.34 +2.7 +1.8 +7.5/E UlSTMnIncA f MS 9.55 ... +.1 +.3/E UlSTMnIncIns MS 9.55 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.3 +.4 +1.3/B Utl&TlCmA f SU 20.79 +2.9 -1.3 +6.3/CWesMarkBal MA 12.63 -.2 -2.7 +4.5/D Gr LG 20.37 +2.9 +1.9 +6.6/E GvtBd CI 9.54 -1.0 -2.0 .../E SmCoGr SG 13.75 +.3 -1.1 +5.4/E WestVIMnBd SI 10.32 -.6 -1.8 +1.4/CWestcoreColorTaxFrRet SI 11.32 -.2 -1.2 +2.1/A PlusBdRtl CI 10.39 -.7 -1.9 +1.7/A QuaHiYldRetail HY 8.75 -.1 -1.2 +4.1/B SmCpGrIIInstl SG 29.00 +5.0 +8.0 +3.4/EWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2 CAMnsA m MC 15.61 -.2 -1.4 +1.8/E CAMnsC m MC 15.57 -.2 -1.5 +1.3/E CAMnsI MC 15.61 -.2 -1.3 +2.0/E CorBdA m CI 12.23 -1.1 -2.6 +1.7/A CorBdFI b CI 12.24 -1.1 -2.6 +1.7/A CorBdI CI 12.24 -1.0 -2.4 +2.1/A CorBdIS CI 12.25 -1.0 -2.5 +2.1/A CorPlusBdA m CI 11.39 -1.6 -2.8 +2.5/A CorPlusBdFI b CI 11.40 -1.6 -2.8 +2.5/A CorPlusBdI CI 11.40 -1.5 -2.7 +2.9/A CorPlusBdIS CI 11.40 -1.5 -2.6 +2.9/A CorpBdA m TW 12.04 -1.3 -3.5 +2.9/A CorpBdP b TW 12.03 -1.4 -3.5 +2.7/B EMDbtI EB 4.74 -2.5 -4.5 +3.3 GlbHYBdA m HY 6.26 -.4 -1.7 +3.5/C GlbHYBdIS HY 6.26 -.2 -1.6 +3.9/B HYI HY 7.89 +.9 -.1 +3.4/D HYIS HY 8.01 +.7 -.2 +3.4/D IncomeA m MU 6.24 -1.2 -1.6 +3.6/A InIdPlsBdI IP 11.02 -.4 -1.3 +.2/D InIdPlsBdIS IP 11.08 -.4 -1.2 +.4/D IntermBdI CI 10.67 -.7 -1.6 +1.8/A IntermBdIS CI 10.68 -.7 -1.6 +1.9/A IntermTrmMnsA m MI 6.28 -.2 -1.1 +1.5/C IntermTrmMnsC b MI 6.29 -.2 -1.3 +1.0/E IntermTrmMnsI MI 6.28 -.2 -1.1 +1.7/C IntrmMtCAMnsA m MF 8.60 -.2 -1.0 +1.3/D IntrmMtCAMnsC b MF 8.59 -.2 -1.2 +.7/E IntrmMtNYMnsA m MN 8.46 -.2 -.9 +.9/E IntrmMtNYMnsC b MN 8.46 -.3 -1.1 +.3/E Mgd Mns A m ML 15.95 -.3 -1.3 +2.1/D Mgd Mns C m ML 15.96 -.4 -1.5 +1.5/E Mgd Mns I ML 15.98 -.2 -1.2 +2.2/D MnHiIncA m HM 13.98 -.1 -.8 +2.9/D MnHiIncC m HM 13.90 -.2 -1.0 +2.3/E MnHiIncI HM 13.91 -.1 -.7 +3.1/D MrtgBckdScA m CI 10.32 -.5 -1.1 +1.3/B MrtgBckdScI CI 10.37 -.4 -.9 +1.6/B NJMnsA m MJ 12.08 -.1 -1.1 +2.1/C NYMnsA m MY 12.85 -.2 -1.1 +1.5/E NYMnsC m MY 12.84 -.2 -1.3 +.9/E NYMnsI MY 12.84 -.2 -1.1 +1.6/D PEMnsA m MP 12.56 -.3 -1.0 +2.2/C PEMnsC m MP 12.51 -.3 -1.2 +1.6/E ShrtDrHiIncA m HY 5.33 +1.1 +1.1 +2.2/E ShrtDrHiIncC1 m HY 5.35 +.8 +.8 +1.7/E ShrtDrHiIncI HY 5.35 +1.1 +1.2 +2.5/E ShrtDrMnIncA m MS 5.05 -.1 ... +.5/C ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2/E ShrtDrMnIncI MS 5.05 -.1 +.1 +.6/C ShrtTrmBdI CS 3.84 -.1 -.1 +1.4/A ShrtTrmBdIS CS 3.84 -.1 ... +1.4/A TtlRtUncnsFI b NT 10.41 -1.5 -2.3 +3.0/B TtlRtUncnsI NT 10.42 -1.5 -2.1 +3.2/B TtlRtUncnsIS NT 10.40 -1.5 -2.2 +3.3/BWestwoodEMIns EM 10.24 -.6 +.2 +3.4/D IncOppA m MA 15.32 +.5 -2.6 +3.3/E IncOppIns MA 15.33 +.5 -2.5 +3.5/E LgCpValIns LB 12.75 +1.4 -2.0 +8.6/C SMdCpIns MB 15.82 +3.3 +.3 +4.1/D SMdCpPlusIns MB 15.80 +2.4 -.5 +3.6/E ShrtDrHYIns HY 9.22 +.5 +.7 +2.9/D SmCpValIns SB 17.50 +3.1 +1.2 +10.2/AWilliam BlairBdI CI 9.95 -.9 -2.1 +1.6/B EMGrI EM 15.98 -2.7 -2.3 +5.6/C EMGrIns EM 16.10 -2.7 -2.4 +5.6/C EMLeadersIns EM 10.79 -3.1 -2.7 +4.2/D GlbLeadersI WS 15.15 +2.2 +4.1 +9.7/A GrI LG 12.43 +4.0 +8.0 +10.6/C InsIntlGr FG 18.17 +.2 +.5 +5.2/D IntlDevPlusI FG 16.45 +1.0 -1.8 +4.2/E IntlGrI FG 31.29 +.1 +.5 +5.1/D IntlGrN b FG 30.54 +.1 +.4 +4.8/D IntlSmCpGrI FR 15.50 -.5 -1.0 +8.8/D IntlSmCpGrIns FR 15.59 -.5 -.9 +8.9/C MidCpGrI MG 12.34 +3.2 +6.7 +6.9/D SmCpGrI SG 31.82 +4.1 +7.5 +14.8/A SmCpValI SB 20.01 +3.1 -3.3 +7.9/C SmMidCpGrI MG 25.86 +2.5 +5.6 +12.4/AWillistonBsnMdNrAmrStkA m EE 5.52 +13.3 +.7 -4.4/BWilmingtonBroadMktBdIns CI 9.34 -1.0 -2.3 +.9/D IntermTrmBdIns CI 9.58 -.5 -1.7 +.6/E IntlIns FB 9.16 +1.9 -.4 +5.4/A LgCpStrIns LB 21.89 +2.2 -.6 +9.5/B MnBdIns MI 12.80 -.4 -1.7 +1.5/C NYMnBdIns MN 10.19 -.4 -1.8 +1.2/D RlAstIns IH 14.59 +1.7 -.9 +2.0/DWilshire5000IdxInvm b LB 20.65 +2.2 -.9 +9.3/B LgCoGrIns LG 43.61 +2.6 +2.5 +11.2/B LgCoGrInvm b LG 40.49 +2.6 +2.4 +10.9/CWintergreen FundInv m WS 12.73 +.5 -6.6 +1.9/EWorld FundsRlEstValOppIns SR 11.81 +3.5 -6.4 .../EYorktownShrtTrmBdL b CS 3.60 +.2 ... +.7/CZacksSmCpCorInv m SB 27.84 +1.6 -.1 +9.7/BiSharesMSEAIntlIdxIns FB 14.25 +1.4 +.5 +4.7 MSEAIntlIdxInvA b FB 14.15 +1.3 +.4 +4.4 Rusl2000SCIdIns SB 20.00 +1.4 +1.4 +9.6 Rusl2000SCIdIvA b SB 19.99 +1.4 +1.3 +9.3 S&P500IdxK LB 314.27 +2.2 -.9 +10.0/A USAggtBdIdxK CI 9.80 -1.0 -2.5 +.9/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, May 3, 2018

PAGE 54

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997May 3, 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

Photo providedMarilyn Walker was hoping for a trout but reeled up this bighead sea robin instead. Its so ugly that its almost cute. 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 TABLE OF CONTENTS Have you ever wondered why many saltwater fly lines are so brightly colored? Its not a fashion statement. Its a tool, and often the key to not just casting but to catching fish. Eyes on the line ANGLING 101 • ROBERT LUGIEWICZ The really shallow stuff ..................................................................................Page 8 SLACK TIDES .............................................................................................Page 9 ANGLING 201 • CAPT. MIKE MYERS What to target? ............................................................................................Page 10 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN King me .......................................................................................................Page 11 FLORIDA IS WILD • CAPT. JOSH OLIVE Ready for the dry? ........................................................................................Page 14 FROM HOOK TO TABLE • TIM SPAIN B.B.s pearls ..................................................................................................Page 16 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Tortoises arent chew toys ............................................................................Page 17 TOURNAMENT BASSIN’ • GREG BARTZ Fishing the outer edge .................................................................................Page 18 A LIFE ON THE WATER • CAPT. VAN HUBBARD The current state ..........................................................................................Page 19 ON THE FLY CAPT. REX GUDGEL Page 15 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 RECIPES | Page 16, 21, 22, 23 FISH PROFILES | Page 21 READER PICS | Pages 12-13, 20-21 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES Bad news for the land-based “shing crowd: Two of Charlotte Countys most popular piers are closed, one because of hurricane damage and one due to a “re. Now for the worse news: Theyre gonna be closed for a while. You guys remember Irma, right? While Charlotte Harbor was spared the worst of the storm, it wasnt exactly a miss. Really, its surprising that wooden structures on the water fared as well as they did. The more westerly pier in Bayshore Live Oak Park (known as the Bayshore Fishing Pier, not to be confused with the Bayshore Live Oak Park Pier at the east end of the park) suered some damage. According to Brenda Sisk, the countys project coordinator, it was initially believed that the damage was minor and could be quickly “xed. Once a crew came in to take a closer look, they discovered that was not the case. The pier has been labeled as structurally insucient,Ž and theres a lot of work to be done. Then on March 24, the Placida Pier caught “re. Despite a valiant eort by “re“ghting boats from the Englewood Fire District, Charlotte County Fire Rescue and the Boca Grande Fire Department, about 60 feet of the pier was severely damaged in the blaze. Sisk says that means about 100 feet of the pier will need to be replaced „ the burnt section plus about 20 feet on each side. While the county plans to get both pier shipshape again, its not a rapid process. Because of the severity of the damage, both piers require not just a structural assessment but also engineering work. That costs money, which has to be allocated through the proper channels. Once thats done, the construction goes out for bidding. That process is already well underway for Placida, and the county is near the point of actually hiring builders. The construction estimate is eight to 10 weeks, meaning we might see “sh caught at that pier again within about three months. The outlook isnt as rosy for Bayshore fans. Engineering has yet to begin, so the “nish date is farther down the road. When asked, Sisk hedged a little on a time estimate, but said it will de“nitely be longer than three months. To be realistic, Im guessing were looking at four to six months out. At least the snowbirds will be able to enjoy it. I dont like to give bad news without good news, so here it is: The county has lots of other piers to “sh. Heres a list: Ainger (1385 Beach Road, Englewood); Boca Grande (5810 Gasparilla Road, Gasparilla Island); Centennial (14021 Gasparilla Road, Placida); El Jobean (Garden Road at River Beach Drive, El Jobean); Chadwick Park (2100 N. Beach Road, Englewood); Port Charlotte Beach (4500 Harbor Blvd., Port Charlotte); and Sunrise Park (20499 Edgewater Drive, Port Charlotte). And dont forget the piers operated by the city of Punta Gorda: Laishley Park (100 Nesbit Street); Gilchrist Park (400 W. Retta Esplanade); Ponce de Leon Park (3400 Ponce de Leon Parkway); and Nature Park (1555 Aqui Esta Drive). FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE National safe boating weekThe week of May 19-25 is National Safe Boating Week. Charlotte Harbor and the area rivers are a boaters paradise. Whether you enjoy sailing, “shing or cruising, area waters oer something for everyone. But there are dangers in paradise. Did you know that the majority of deaths from boating accidents are the result of drowning? Did you know that according to the USCG 2016 Recreational Boating Statistics report, 77 percent of boating deaths occurred on boats where the operators had no boating instruction? Whether you are new to boating or a seasoned veteran, Peace River Sail and Power Squadron encourages you to attend a free boating safety equipment demonstration day from 10 a.m. to 1 p.m. May 19 at the Punta Gorda Boat Club (802 West Retta Esplanade). Gain hands-on experience with a ”are guns, hand-held ”ares, smoke signals and throwable ring buoys. You can also sign up for a courtesy Vessel Safety Check and view displays of required and recommended safety equipment for your boat, kayak or PWC. Hurricane season is just around the corner. Boat owners are invited to attend the WINK-TV Hurricane Expo at the Charlotte Harbor Event and Conference Center from 10 a.m. to 3 p.m. May 19. At the expo, the Peace River Sail & Power Squadron will be presenting a seminar on hurricane preparedness for boaters at 11:45 a.m. There is a $15 fee to attend this seminar. For more info, call 941-637-0766. At 2 p.m., wear your life jacket for a photo op as the Squadron participates in the Ready, Set, Wear It!Ž programs eort to break the world record for the number of people wearing life jackets at the same time. Last year ,10,917 people participated worldwide „ help us break that record. Wear your life jacket and meet at the Charlotte Harbor Event and Conference Center If you would like more information about this topic, contact Rick Sluzewski at 219-588-3324 or email at PuntaGordaBoating@gmail.com. Provided by the Peace River Sail & Power Squadron Not opening soon WaterLine photo by Josh OliveThe Bayshore Fishing Pier is closed, and its going to stay that way for a while.

PAGE 56

€ Page 3 € May 3, 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.LIVE OAK POINT CLOSEDDue to safety concerns at Live Oak Point from Hurricane Irma damage, as well as ongoing construction of Live Oak Point Phase 1B, the park will be closed until further notice starting on May 2. Live Oak Point is located at 5100 Tamiami Trail, Charlotte Harbor.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 the ticket oce at 941-639-0969.SEAGRASS SURVEY & NATURE FESTIVALOn May 5, citizen scientists will snorkel seagrass beds for research and conservation during the 4th Annual Sarasota County Seagrass Survey „ and the public is invited to celebrate the marine environment during the ensuing nature festival on shore. Volunteer spots are full for the seagrass survey. The same day, people of all ages are invited to a free nature festival from 11 a.m. to 2 p.m. in Ken Thompson Park, with parking at 1700 Ken Thompson Parkway. The festival will feature hands-on activities and environmental education, music and food. Dip-net for estuary critters with Around the Bend Nature Tours and take a walk on the wild side with Florida Sea Grant agent Armando Ubeda to learn about mangroves. Pick up a rae card and visit at least three booths for your chance to win passes to Mote Aquarium, tickets for kayak eco-tours of Sarasota Bay, a beautiful Clyde Butcher print, snorkel kits, kids rash guards and more. Go to https://goo.gl/fJT4ya for more information or to register for wading trips.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.MOMS CRUISE FREEKing Fisher Fleet, headquartered at Fishermens Village (1200 W Retta Esplanade, Punta Gorda), invites all moms to cruise for free in honor of Mothers Day. We think mothers deserve more than just one day of celebration, so we are oering free cruises for moms all of Mothers Day weekend Heres the schedule: Friday, May 11: 90-minute Sunset Cruise, 7 p.m. Saturday, May 12: Full day Cabbage Key, 9 a.m.; 90-minute Harbor Tour, 11 a.m.; 90-minute Harbor Tour, 4:30 p.m.; 90-minute Sunset Cruise, 7 p.m. Sunday, May 13: Full day Cabbage Key, 9 a.m.; full day Cayo Costa, 9 a.m.; 90-minute Harbor Tour, 2 p.m.; 90-minute Harbor Tour, 90 minutes: 4 p.m.; 90-minute Sunset Cruise, 7 p.m. All moms cruise free on all of the above listed cruises with paid accompanying ticket. Advance reservations are recommended. For more info about the special Mothers Day oer, call 941-639-0969.BECOME A MASTER NATURALISTThe University of Florida/IFAS Extension/Florida Sea Grant Program is oering two Florida Master Naturalist Program (FMNP) courses. Coastal Shorelines Restoration is being oered May 21, 22 & 24 in Punta Gorda, Englewood and Sarasota. This three-day special topics course will focus on living shorelines with emphasis on oyster, saltmarsh and mangrove restoration. Cost: $155-175; includes 24 contact hours, three eld trips, patch, pin and certicate of achievement. Additionally, the FMNP Coastal Systems core course module is being oered beginning June 5 and running Tuesday and Thursday evenings (6 to 9:30 p.m.) and Saturday mornings (8 a.m. to 1p.m.) through June 26 in Punta Gorda. Instruction for this course will include general ecology, habitats, vegetation types, wildlife, and conservation issues. Cost: $230-275; includes 40 contact hours, three eld trips, patch, pin and certicate of achievement. The FMNP is an adult education program developed by the University of Florida and oered throughout Florida. FMNP training will benet persons interested in learning more about Floridas environment, seeking educational contact hours, or wishing to increase their knowledge for use in education programs as volunteers, employees, and ecotourism guides. For more info about these courses or to register, visit https://goo.gl/BAUegu. Registration ends one week prior to class start date or when full.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. FILM TOUR COMES TO MOTEAdventure. Conservation. Ocean life. The International Ocean Film 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 $100.00 OFF 200 OR 300 HOUR SERVICE *Mercury or Yamaha Outboards 150 400 HP *Must mention coupon prior to service request Expires May 31,2018 ilovemymarina.com7080 Placida Rd Cape Haze, FL 33946 941-697-4356 WERE YOUR FULL SERVICE MARINA! BOAT SERVICE STARTS HERE! WE ARE YOUR AUTHORIZED DEALER WITH MASTER CERTIFIED Lowest Priced Marine Fuel Treated With Valvtect on the ICW!MERCURY AND YAMAHA TECHNICIANS *Mercur y or Yamaha Outboards 150 400 HP *Must mention coupon prior to service request Expires Ma y 31,201 8 adno=50534586

PAGE 57

€ Page 4 € May 3, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 15:38 2.0 Sunday Low Tide 0:08 -0.0 High Tide 16:35 1.9 Monday Low Tide 1:09 0.0 High Tide 17:43 1.8 Tuesday Low Tide 2:08 0.1 High Tide 10:01 1.3 Low Tide 14:00 1.2 High Tide 19:00 1.7 Wednesday Low Tide 2:59 0.2 High Tide 10:04 1.4 Low Tide 15:18 1.0 High Tide 20:18 1.6 Thursday Low Tide 3:43 0.2 High Tide 10:17 1.5 Low Tide 16:14 0.8 High Tide 21:29 1.5 Friday Low Tide 4:19 0.4 High Tide 10:34 1.7 Low Tide 17:02 0.6 High Tide 22:33 1.5 Thursday Low Tide 0:30 -0.1 High Tide 7:10 1.1 Low Tide 10:53 1.0 High Tide 17:09 2.0 Friday Low Tide 1:17 -0.1 High Tide 8:12 1.1 Low Tide 11:05 1.0 High Tide 17:49 2.0 Saturday Low Tide 2:08 -0.0 High Tide 9:28 1.1 Low Tide 11:16 1.1 High Tide 18:35 1.9 Sunday Low Tide 3:04 0.0 High Tide 19:29 1.8 Monday Low Tide 4:04 0.1 High Tide 13:54 1.2 Low Tide 14:34 1.2 High Tide 20:34 1.7 Tuesday Low Tide 5:03 0.1 High Tide 12:55 1.2 Low Tide 16:49 1.1 High Tide 21:50 1.5 Wednesday Low Tide 5:56 0.2 High Tide 13:06 1.3 Low Tide 18:08 1.0 High Tide 23:10 1.5 Thursday High Tide 4:39 0.9 Low Tide 10:41 0.8 High Tide 14:25 1.6 Friday Low Tide 0:51 -0.1 High Tide 5:40 0.9 Low Tide 11:08 0.8 High Tide 15:03 1.6 Saturday Low Tide 1:41 -0.0 High Tide 6:48 0.9 Low Tide 11:41 0.9 High Tide 15:47 1.5 Sunday Low Tide 2:37 0.0 High Tide 8:05 0.9 Low Tide 12:29 0.9 High Tide 16:41 1.5 Monday Low Tide 3:37 0.1 High Tide 9:12 1.0 Low Tide 14:16 1.0 High Tide 17:49 1.4 Tuesday Low Tide 4:37 0.1 High Tide 9:54 1.0 Low Tide 16:14 0.9 High Tide 19:11 1.3 Wednesday Low Tide 5:31 0.2 High Tide 10:22 1.1 Low Tide 17:38 0.8 High Tide 20:38 1.2 Thursday Low Tide 0:35 -0.1 High Tide 6:49 1.1 Low Tide 11:10 0.9 High Tide 16:35 2.0 Friday Low Tide 1:20 -0.1 High Tide 7:50 1.1 Low Tide 11:37 1.0 High Tide 17:13 1.9 Saturday Low Tide 2:10 -0.0 High Tide 8:58 1.1 Low Tide 12:10 1.0 High Tide 17:57 1.8 Sunday Low Tide 3:06 0.0 High Tide 10:15 1.1 Low Tide 12:58 1.1 High Tide 18:51 1.7 Monday Low Tide 4:06 0.1 High Tide 11:22 1.2 Low Tide 14:45 1.1 High Tide 19:59 1.6 Tuesday Low Tide 5:06 0.1 High Tide 12:04 1.2 Low Tide 16:43 1.1 High Tide 21:21 1.5 Wednesday Low Tide 6:00 0.2 High Tide 12:32 1.3 Low Tide 18:07 1.0 High Tide 22:48 1.4

PAGE 58

€ Page 5 € May 3, 2018 State and federal regulations for Southwest Florida waters as of May 1, 2018. All bag limits are per harvester per day. Other limits may apply. For full rules, visit MyFWC.com/shing and GulfCouncil.org/shing_regulations. LICENSES Resident saltwater or freshwater: Annual $17, 5-year $79. If you “sh from shore in salt water only, a license is required but it is free. A combo license for both fres hwater and saltwater shing is $32.50 annually. Resident senior: If you are a Florida resident age 65 or older, your drivers license or ID card replaces your shing license. Gulf reef survey (Note 14) and tarpon are tags still required. Nonresident saltwater or fres hwater: 3 days $17, 7 days $30, annual $47. Free shore “shing license not available for nonresidents. Annual permits (required only when a license is required): Snook $10, lobster $5SALTWATER FISH Almaco Jack Bag limit 100 pounds in state waters, limit 20 in federal waters; notes: 9,11,14 Amberjack, Greater 34Ž min.; bag limit 1; open 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 (8 as of July 1, up to 50 per vessel in March & April); notes: 2,5,7 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. (increasing to 18Ž July 1) ; bag limit 2; may be harvested by hook and line only; notes: 2,5,6,7,8 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 of 10 sh. 14: Participation in Gulf Reef Fish Survey required to harvest. See http://bit.ly/15D6Hip 15. No bag limit in federal waters. 16. HMS permit required to target or harvest in federal waters; see https://goo.gl/bbmLXLFRESHWATER FISH*Largemouth Bass: Bag limit 5, no min. size limit. Only one sh can be longer than 16Ž (tournaments may apply for a permit allowing participants to weigh more than one over 16Ž)Sunsh (all species excluding crappie) : Aggregate bag limit 50Crappie: Aggregate white/black bag limit 25 American Eel: Min. 9Ž, bag limit 25 Buttery peacock bass: Max. 17Ž, bag limit 2 (may possess one sh over 17Ž) Grass carp: Must be released immediately. Other exotic shes: Keep and eat or otherwise destroy; may not be used as live bait. Unregulated species: No bag or size limits on bown, pickerel, catsh and gar (see below). Prohibited species: Alligator gar, sturgeon. Visit http://bit.ly/10nYJQr for full rules, including special management areas. F ISHING R ULES

PAGE 59

€ Page 6 € May 3, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETThe snook action at the jetties has been a little slow due to the full moon „ theyre still biting, just mostly at night. The trout bite is decent in Lemon Bay and around Placida in 4 to 5 feet of water; youll want a moving tide. DOA CALs are catching sh well. Tarpon activity has been picking up, both around Boca Grande Pass and o the beaches. Sharks are also getting more abundant by the day. Smaller kingsh and a few blackn tuna have been caught around 80 feet. Get a chum slick going and theyll show up in it. Grunts and a few snapper have been caught on the nearshore reefs. Big schools of barracuda are on the wrecks. Its hard to get them to hit lures, but theyll cut your sh in half. Fish sand eas in the surf at high tide for a mixed bag of whiting sheepshead ounder and maybe a few snook Pompano and whiting have been biting in the surf, along with a few sheepshead in rocky areas. The trout are abundant north of the Tom Adams Bridge and around Cayo Pelau or Sandy. Swimming soft plastics are good. Stump Pass and the docks around Gasparilla Pass are holding snook and were seeing some on the beaches now also. Remember, the season is closed for summer. Redsh are still hard to come by. The nearshore Gulf action is good for Spanish and king mackerel and little tunny have been popping up at the Novak and Tremblay reefs (along with sharks). Cobia are cruising the reefs and taking baits meant for bottom sh; some are even keepers. Red grouper and yellowtail snapper are eating at the Bayronto. Tarpon reports have been good and anglers have switched from shrimp to squirrelsh or crabs. More boats might put a damper on the bite. The canals of PGI and Burnt Store Isles have had good numbers of juvenile tarpon Big cutbait shed on the bottom near the passes has been a good way to entice bull and a few lemon sharks Pine Island Sound and Sarasota Bay have both had some very good trout reports. Its been too windy for most to get out. Spanish mackerel are hitting trolled spoons in 6 to 8 feet outside the bars. You may also get a few bluesh while youre trolling along. THE FISH COACHS TIP OF THE WEEK: Does hook color matter? Maybe. Maybe not. I nd myself using dark-nished hooks most of the time. Theyre much less noticeable, so I gure the sh notice them less. However, if youre using shiny silvery or white baitsh, a bright po lished hook would be no problem. A friend of mine insists on using red hooks whenever possible. I guess I could see the value in that „ red is the colo r of blood, which is an obvious sign of an injured bait. I use red jigheads for the same reason. I noticed purple, orange and chartreuse hooks at one of the lo cal tackle shops. That seems silly to me „ but then again, maybe its someone elses secret weapon. Do you want to hide the hook or make it as visible as possible ? Either approach could work, but I think Ill stick with keeping mine as inconspicuous as possible. „ As the Fish Coach, Capt. Josh Olive oers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-276-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595MALCOLMCOOKS SPORTLAND Venice 941-493-0025(4/28 report) Trout have been on the increase, with good numbers of sh 16 to 20 inches and some really big ones. Look shallow for larger sh and throw whitebait or MirrOdines. Snook season is wrapping up, and the sh are moving toward the beaches. The redsh bite has been tough still. Red grouper are coming from 12 to 20 miles, with bigger sh out farther. Little tunny and blackn tuna are out there busting whatever bait they can nd. Kingsh and sharks have been abundant around the shrimp boats. The lane and mangrove snapper bite has been fairly decent from 45 feet on out; lots of chum is a good thing. Tarpon are doing very well, but even an awesome bite is no guarantee of you catching a sh. Look for singles and small groups on the beaches early, in the passes and in the deep holes. DOA Bait Busters are hot. (4/28 report) Snook are scattered all over from the canals to the ats. Most are too big or small to keep. Fish topwaters early and late, white jerkbaits or live whitebait. Redsh are scattered as well, mostly under mangroves at high tide. Shrimp or cutbait will work. Cobia can be found from the sandbars to the I-75 bridges. Tarpon are moving up into Harbor. Schools of black drum are in open water. Look for muddy patches and sh shrimp, crab or soft plastics. Spanish mackerel are hanging around the passes. Kingsh have been caught a few miles out on trolled lipped plugs and spoons. Porgies and mangrove and lane snapper are on hard bottom at 15 miles, and keeper red grouper are in 80 feet. Amberjack opened May 1 and can be caught on the higher wrecks. FWC is still collecting comments about Charlotte Harbors shery. To send your commentary to the folks who can actually do something about it, go to https://goo.gl/23uqAE. Now that snook season is closed, the slot sh are reappearing around the passes and along the ICW. Big jacks have been cruising the Harbor up into the canals. The canals also have lots of black drum Trout are good in Bull and Turtle bays, and there are some surprisingly big ones in Whidden Creek. Tarpon are thick around the passes and are spreading out to the Harbor and the beaches. Spanish macks and bluesh are mixed in the deeper holes and near the passes. Spanish mackerel are from the passes on out to a few miles. The wind has kept most boats from running out too far, but theyre nding lane snapper porgies sheepshead permit cobia barracuda and a few mixed little tunny and blackn tuna all within 12 miles. Sharks of all sizes are becoming more abundant, including some blacknoses pushing 30 pounds. Fish cut sh around the middle holes for smaller sh, or head into Gasparilla Sound for bigger ones. The snook bite is great in the canals and around the underwater lights, with surprisingly few around the passes and on the beaches. Trout have been active in around 4 feet of water taking soft plastics and topwater plugs. Were seeing lots of slot sh. There are lots of jacks in the deeper cuts and channel edges. Shark activity has been steady, with lots of sh from 2 to 6 feet all over the Sound. The wind has kept most boats inshore, but the few who went out found lots of lane snapper at about 40 feet. Tarpon action has picked up in the deeper parts of the Sound and around the passes. Try small crabs in the passes or cut mullet and ladysh in the backcountry waters.ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548 WHY IT MATTERSMangrove trees provide crucial habitat for many species of sh, birds and invertebrates. Without mangroves, say goodbye to tarpon, snook, redsh and many other gamesh species.HOW WE HARM ITFortunately, most of the mangroves the surround Charlotte Harbor have been protected from development. However, we can still damage them in smaller but important ways.MAKING BETTER CHOICESFollow these tips to help keep our mangrove forest and swamp healthy and productive: € When shing a mangrove shoreline, retrieve any gear that gets caught in the trees. Line, lures and hooks are death traps for birds. If they fall into the water, they can be harmful to many other species and also to boat engines. € Be careful about spraying herbicides if you live within a mile of the Harbor, river or a canal. Especially in the rainy season, runo can quickly carry poisons right into the Harbor. Limit your use to dry days, or avoid it altogether. € Dont pull up or trim mangroves growing in canals unless absolutely necessary. These will be shing hotspots in the future.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 60

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

PAGE 61

€ Page 8 € May 3, 2018 Photo providedSouthwest Florida anglers often sh in shallow water, but this is getting ridiculous.Here in Southwest Florida, we spend a lot of our time on the water “shing in shallow areas. But theres shallow, and theres really shallow. For our purposes today, were going to de“ne shallow as two feet deep or less „ although sometimes well “nd “sh out there that are in water so shallow its literally just covering their backs. Targeting “sh in really skinny water can be a serious challenge. For about the next six weeks, our inshore waters are the clearest theyre going to be all year. That makes it easier to spot “sh „ but if you can see the “sh, they can see you. And theyre used to being attacked from above, since thats where many of their predators come from. So to be successful, youll have to be as stealthy as you can. Being quiet is important, but so is keeping a low pro“le (which is why so many anglers like to wade in shallow areas). Youll also need to keep your movements slow and to a minimum. If you choose to wade, dont forget to do the stingray shue. Sliding your feet across the sand rather than stepping up and down will bump the rays o and keep you from getting zapped. A pair of wading boots is also a very good thing to have, since the tough soles are highly resistant to oysters and other sharp shells. Dont want to get in the water? A kayak or shallow-draft boat is “ne, if not quite as stealthy. The larger your pro“le and the taller you are o the water, the more important it becomes that you stay back a good way from the “sh. Long rods (7 to 7.5 feet) and light braid (10-pound is ideal) will help you make longer casts and avoid scaring “sh. Also, remember that sound becomes more important in a boat. The hull will magnify any noises and transmit them under the water. That includes the hum of your trolling motor, which should be kept to just the lower settings. Youre not going to cover water fast, and thats OK. In the shallowest areas, its actually a lot better to go slow. Finding “sh in the shallows usually means looking for the spots that are just a bit deeper. What youre trying to “nd is shade, points, dropos and any sort of structure at all. These are potential ambush points, and a good pair of polarized sunglasses will make it much easier to spot them. Dont forget the basics „ you also need good current ”ow to really set up places “sh want to hide and hunt. Moving water also holds more oxygen, which is important in shallow areas that heat up faster. Speaking of heat, “sh arent usually fond of hot areas. In the shallows, where the sun has the maximum impact, the action is generally best early in the day. As our days are getting signi“cantly hotter, Id expect the two hours before and after sunrise to be best. We all have our favorite methods of “shing, but in very shallow areas those may need to be adapted somewhat. For example, I prefer to use 30to 40-pound leader material because a big snook can quickly wear through the thinner stu. But in shallow, well-lit water, “sh can spot heavy leader too easily. So I drop down to 20or 25-pound ”uorocarbon. If youre using a live bait (shrimp, whitebait, pin“sh), a small ”oat is useful to keep the bait just o the bottom and visible to predators. Since the “sh will readily spot the ”oat, I use a yellow unweighted bobber that kind of looks like a dead mangrove leaf. I think its less obtrusive to the “sh. For those of you who prefer arti“cial lures, I have two great choices. The “rst is a MirrOlure 17MR. This bait stays shallow and is less likely to hang up on grass, and since it suspends I work it a lot of dierent ways and at many varying speeds. Second is a soft plastic like a DOA CAL, rigged on a 1/8-ounce jighead or a weedless worm hook. On the worm hook, I can easily add a nail weight to get casting distance or make it sink slowly. The most important thing about “shing shallow water is to focus on those areas that actually hold “sh. There are many spots with barren featureless sand bottom and very little life. Scout your spots and pick the ones where theres a real chance of connecting with a hungry predator. And remember to explore on incoming tides so you dont get stuck. Good hunting!Robert Lugiewicz is the manager of Fishin Franks Bait & Tackle, located at 4425-D Tamiami Trail in Charlotte Harbor and at 14531 N. Cleveland Ave. in North Fort Myers. Call 941-625-3888 for more information about the shop or for local shing info, or visit them online at FishinFranks.com. The really shallow stuff ANGLING 101 • ROBERT LUGIEWICZ 1156 N. Tamiami Trail, N. Ft. Myers, FL 33903 (239) 997-5777 Hours: M-F 8-6 € Sat. 8-5 € Sun. 9-3 4694 N Tamiami Trail, Port Charlotte, FL 33980 (941) 766-1044 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 15600 San Carlos Blvd #170, Ft. Myers, FL 33908 (239) 437-7475 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 989 S. Airport Pulling Rd., Naples, FL 34104 (239) 793-5800 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 Marine Trading Post offers Everything Marine Trading Post FOUR LOCATIONS: to rebuild a boat from motor to hull, and everything in between! www.marinetradingpost.com All Locations open on Sunday adno=50533341

PAGE 62

€ Page 9 € May 3, 2018 NEW LIFE FOR OLD BRIDGEFor more than 60 years, the original Tappan Zee Bridge served as a connector over a New York waterway, and now parts of the still-being-demolished structure are heading under the surface to become part of an articial reef o Long Island. Starting this week, concrete and steel from the original Tappan Zee Bridge will be dispersed via barge between six articial reefs o the coast of Long Island, The New York Times reported, and around 30 other barges will follow through early fall. The old Tappan Zee will be sunk alongside decommissioned vessels from the Erie Canal and other upstate waterways as well as scrap materials from other transportation projects across the state. The move to recycle the former bridge expands a state-mandated articial reef program that maintains 12 such reefs across the state; there are two in Long Island Sound, eight in the Atlantic Ocean and two in Great South Bay between Fire Island and Long Island. The Tappan Zee Bridge stood over the Hudson River from December 1955 to October 2017, when it was replaced by the new, $4 billion span also called the Tappan Zee Bridge and subsequently began being dismantled. At three miles long, the new structure remains the longest bridge in New York state.BAD NEWS, SHARK BOYSShore-based shark shing, which attracts sharks already near land to feed in areas that often have low visibility, is increasing in conict 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 April 25 directed sta members to craft new rules. Commissioner Michael Sole, a former secretary of the Florida Department of Environmental Protection, said a specic 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.RED WATER, NOT RED TIDECOCOA BEACH „ The creature turning a few Indian River Lagoon canals here tomato-soup red, which ocials rst had suspected was a tiny marine animal, turns out to be a plant. On Thursday, St. Johns River Water Management District ocials said tests at University of Florida identied the algae as Fibrocapsa japonica. The same algae species bloomed in August 2011 in the mangroves east of Tarpon Bay on Floridas Gulf Coast, turning water there similar shades of red. The current bloom in Cocoa Beach canals is not theŽ toxic red tide species of algae, Karenia brevis. But the same algae St. Johns ocials now believe is blooming in the Cocoa Beach canals has caused major sh kills worldwide, according to the Florida Fish and Wildlife Conservation Commission. Its not thought to be toxic in Florida, but outside of the Sunshine State, the species has been known to produce brevetoxins, the same toxins that red tide emits, which can kill marine life and cause itchy throats and respiratory symptoms in humans. St. Johns ocials said of the current bloom that there is no certainty of toxicity.Ž Dozens of catsh and other species oated dead in the crimson water this week, some bearing red streaks that resembled blood across their white underbellies. Although not red tide,Ž the current algae can kill sh by depleting oxygen in the water. Experts arent sure how long it might persist.SING, CANARY, SINGOne of three men linked to a shark-dragging video has been cleared of charges, according to WFTS-TV in Tampa Bay. A Hillsborough County judge dropped two felony counts of aggravated animal cruelty against Spencer Heintz on Tuesday morning, the station reported. Heintz was one of three men in their 20s who had been linked to the incident. In January, attorneys for the men said their clients were innocent. The video shows the shark, which is tied up with a rope, being dragged behind a boat traveling at high speed in Hillsborough County as three men watch and laugh. The suspects were identied as Michael Wenzel of Palmetto; Robert Lee Benac of Bradenton; and Heintz of Palmetto. Wenzel reportedly is or was a personal friend of Alex Kompothecras, the star of the MTV reality show Siesta Key.Ž The investigation started in July and the men were charged in December with aggravated animal cruelty, a felony, and other charges.ONE FATTY CATTYJoel Singletary has just reeled in the granddaddy of all catsh. The Florida man caught the 120-pounder April 11 on the Choctawhatchee River, which ows into the Sunshine State from Alabama. The blue catsh caused quite a splash and is still making waves weeks later. Weighing in at 1.7 times more than the current state record, the white-bellied sh put up quite a ght, according to the Florida Fish and Wildlife Conservation Commission. When Singletary felt the fatty nibbling on his trotline, he suspected he was in for a battle. I was shocked. I didnt think I could get him in the boat,Ž he told the NWF Daily News. The adrenaline took over.Ž Since it was caught on a trotline, the catch does not qualify as a state record but remains an impressive feat, FWC wrote on its Facebook. Singletary told the NWF Daily News that after he caught the cat, he had to concoct a system of pulleys to yank it out of the boat. Once out, he strung it up and lleted it. Some went to his neighbors, some to a weekly sh fry and the rest was planned for a weekend party.THE LORD HELPS THOSE …A priest, a rabbi, and a minister are bareboating in the Caribbean when they discover the cabin is lling with water and they are in imminent danger of sinking. Oh, Lord,Ž says the priest, if you would let us walk on water as you did your Son, we could make it to that island over there and be saved.Ž Then he steps o the stern of the boat and is drowned. Oh, Lord,Ž says the rabbi, if you would part the seas for us, as you once did for your chosen people, we could make it to that island over there and be saved.Ž Then he steps o the stern of the boat and is drowned. Oh, Lord,Ž says the minister, did you say to turn the handle on the seacock clockwise or counterclockwise?Ž NEWS OF NOTE FROM AROUND THE GLOBE adno=50534479

PAGE 63

€ Page 10 € May 3, 2018 Photo by Mike MyersSome sh are easier to target than others. This permit caught on Capt. Mikes boat is one of the trickier species.Spring is here, folks, and the “shing is heating up just as fast as the wind and the water. As always during this time of year, the big schools of thread“n herring, blue runners, cigar minnows and greenbacks have shown up in droves. Also, pin“sh are way easier to procure, crabs of all shapes and sizes are way more abundant and big schools of lady“sh, jack crevalle and Spanish mackerel have splashing around all over our Charlotte Harbor and our nearshore waters. The bottom line: The bait is back! As a charter captain, I (along with pretty much every captain in Florida) really look forward to spring and all the exciting targets it brings with it. I know the weather has been kind of breezy and not so reliable this year, but that hasnt stopped the crazy train of predators that are looking to target all those above-mentioned baits from arriving. The biggest problem (if you can call it that) most anglers face this time of year is deciding what species to target, and what bait to target in order to target the chosen target species (boy, I hope that sentence made sense). I have been getting a lot of questions from anglers lately asking me what I think they should target (theres that word again). I usually just ask them a couple quick questions and then tell them what I think they should (um) target. Seeing as Im unable to ask you the questions I would ask in person, I “gured Id give you a little insight into what target species are out there and how to target them with the baits they like to eat (bet ya thought I was going to say target). Let start with tarpon, because thats the new big boy on the block. Just about every “sherman I know wants to catch a tarpon right now. The best natural baits for tarpon at the moment are small crabs, squirrel“sh, pin“sh and large thread“ns. If you can get your hands on some of these choice baits and present them correctly, chances are the silver king will show you what he is made of. Sharks in the 3to 6-foot range are now quite abundant in our area because the jacks, lady“sh and mackerel have schooled up in big numbers. Those are the three best baits for the smallto medium-sized sharks we have, but please remember that the mackerel must be used in whole condition to stay legal. King“sh are also plentiful out in the Gulf waters right now, and so are the blue runners, hand-sized thread“ns and Spanish mackerel they love to devour. King“sh generally stick close to the bait theyre chasing, so if you get into a mess of blue runners on a wreck youre “shing, use blue runners for bait (and same goes for the other two baits). We call this matching the hatch, and it has been proven time and time again to work. The big three inshore species each prefer dierent baits this time of year, even though all three will eat the baits Im about to mention. Snook are very fond if greenbacks, whereas red“sh have a hard time passing up a properly presented chunk of crab. If trout “shing is your thing, try a smallto medium-sized pin“sh under a cork tossed into a pothole „ thats where the big boys are. Remember, any of these baits might catch any of these “sh. Lets throw in a less sought-after species in our area: Permit. Permit are a hard target “sh because they are very picky about what they like to eat. They will take a shrimp on occasion, but you cannot depend on that as a bait if you do choose to target them. Small crabs are the bait of choice when it comes to permit, so if you are in the hunt for one of the best “ghters on our nearshore reefs, go ahead and spend a little bit of your hard-earned money on a dozen small tarpon crabs and see what all the hype is about. I hope the targets you choose to target like to target the baits you choose to target them with. Tight lines.Capt. Mike Myers, owner and operator of Reelshark Charters, is a full-time Charlotte Harbor guide. Having shed the waters all along the Southwest Florida coast for nearly 40 years, he has the experience to put anglers on the sh they want. His specialties are sharks, tarpon and the nearshore Gulf waters. For more info, visit ReelShark.com or call Capt. Mike at 941-416-8047. What to target? ANGLING 201 • CAPT. MIKE MYERS (941) 698-9902 7141 Gasparilla Rd. Port Charlotte, FL 33981 www.westcoasttrailer.com New Trailers Find your next Boat, Cargo, Utility, Car Hauler, or Dump trailer at West Coast Trailer. We offer a large inventory of new trailers from high quality manufacturers such as Continental Express and U-Dump Special orders are always accepted, and arrive quickly. Trailer Parts and Accessories We offer the most complete, in-stock, selection of boat, cargo, utility, or dump trailer parts and a ccessories, including suspension, brakes, lights, hardware, tires and wheels, and more for all makes and models of trailer s. Authorized Dealer of Continental Express and U Dump Trailers Bring in or Mention this ad for a FREE T-Shirt with the purchase of a NEW Trailer! Repair and Maintenance Our mechanics have more than 100 years of combined experience with trailer repairs, manufacturing, and fabrication. We have been said to be the best in the businessŽ by our loyal customers for trailer repair and maintenance to keep your trailer safe and reliable for any length tow. TRAILER SALES € SERVICE € PARTS WE SELL AND INSTALL TRAILER HITCHES adno=50533997

PAGE 64

€ Page 11 € May 3, 2018 Photo providedKing mackerel are loads of fun, but big ones like this are tackle busters. Better gear up! The kings are here. Well, some kings are here anyway. Our experience with this springs king mackerel run has been a bit odd, with “sh sporadically appearing, then disappearing, then showing back up again. We havent encountered any big surge of kings yet, though weve been picking away at them for the past couple of months. Thats right, there were kings in the area two months ago, probably spurred into an early beginning to their spring run by all that warm weather we enjoyed during February. Februarys unusually springlike weather was then followed by a roller-coaster ride of up-and-down weather in March and part of April, which was probably responsible for the ensuing startstop-start again action on kings. There are a bunch of ways to catch kings, and dierent anglers use dierent tactics. Trolling with arti“cials is a tried-and-true strategy and it allows you to cover lots of ground, which can be a big help when the “sh are scattered. Kings can be found anywhere in the water column „ from right on top all the way to the bottom „ so it pays to be equipped to drag lures at dierent depths. Jigs, spoons and cedar plugs are easy to drag near the top. Inline trolling sinkers can get your lures down a few feet, but planers can go much deeper. Planers have drawbacks, though: They are a pain to use, they require heavy tackle, and they dont work with lures or baits that pull very hard such as most lipped plugs. Speaking of lipped plugs, there are many deep-running plugs on the market today which allow anglers to troll 30 or 40 feet deep without any other gear, though they require the use of fairly heavy tackle. Downriggers are cumbersome and are dicult to mount on small boats, but they oer the best approach to deep trolling because they allow anglers to precisely control the depth at which theyre “shing, and to drag spoons, jigs or other lures that dont have strong action. Those deepdiving plugs can get surprisingly far down, but they run with an exaggerated side-toside wobble thats attractive to kings on some days and not on others. Another advantage of downriggers is that they can be used to deep-troll with live baits. This tactic is used by many of the tournament king“sh anglers, so that should be a clue that its eective. A jumbo thread“n or a small blue runner slowtrolled 30 or 40 feet down in the vicinity of wrecks or arti“cial reefs is a great way to catch really big kings. Those same baits take kings on the surface too, so a winning strategy is to troll very slowly with one bait deep on a downrigger and one bait ”atlined on top. Trolling with more baits can be done, but at the extremely slow speeds at which these baits work best, they are able to swim sideto-side enough that tangles are likely „ especially when “shing from a small boat. All of the above methods will catch king mackerel, but most of the kings that weve caught this spring were not taken with any of the them. Most have come as bonuses while we were doing something else. We do a lot of bottom “shing where we anchor and drop baits to the bottom, but when kings are around we try to always keep one or two ”atlines on the surface out behind the boat. Boats that are bottom “shing are attractive to kings for a number of reasons. For one thing, a large ”oating vessel is something dierent out in the middle of the ocean. Kings (and other “sh) routinely approach anchored boats to see if there are any small bait“sh hanging beneath. Plus, bottom “shing boats smell good. Every time a fresh bait is plopped overboard it releases a bit of scent. Further, once that bait gets eaten down on the bottom and a “sh is hooked, its likely that hooked “sh will regurgitate chunks of its last meal during the “ght up to the surface, especially if its deep enough for barotrauma to help distend the “shs stomach. And the commotion of struggling “sh attracts kings too, as does the splashing around at the surface as the “sh are boated. Our surface free lines might go a week without a hit, but even a “sh or two a day is a nice bonus, and sometimes the surface action can get so good that we forget about those “sh down on the bottom altogether. As of this writing, the Gulf water temperature is approaching the 80 degree mark, and it may be higher by the time this column actually runs. Historically, this would mean that most of the spring king“sh run would be past us „ but its hard to say whats happening this year. In any event, every year there are some kings that stick around all summer, including some large “sh. So youve still got a chance to get your king on. 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. King me AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN STOMP the COMPETITION With a NEW Honda Outboard! With a NEW RE-POWER you will Receive a FREE pair of OluKai Flip Flops!Best of Englewood in Boat Repair & Marine Supplies for the past 8 years! Schedule TODAY!Waterside & Land Service now available941 € 698 € 4006www.AbelsMarine.comAlways wear a personal ” oatation device while boating and read your owner's manual.adno=50532998(Retail value up to $150.00) 2013 READERS CHOICE 2008-2017

PAGE 65

€ Page 12 € May 3, 2018 Melanie Flower with her last keeper snook of the season, caught on a live pinsh. Xander Brubake r brought home t h couple of good s Raylee Brubaker of Owensboro, Ky., with a cute snook caught at released at the Palica trestle. Kevin Laey of Punta Gorda caught this 11.2pound cero mackerel out of Islamorada. His shing buddy Doug Coleman (not in photo) provided most of the chumming oshore. Jeadyn Montoya sad, Fishing is cool,Ž after he reeled in this little mangrove snapper by himself. 7-y e r s s h Todd and Nigel with a pair of beautiful African pompano caught o Venice. € Page 13 € May 3, 2018 WE WANT YOUR PHOTOS!Heres how it works: Take pictures of your outdoor adventures. Send your high-quality digital photos to Editor@WaterLineWeekly.com DO NOT send us photos of oversized or other release-only fish being poorly handled. Photos of such fish being gaffed, held by the lower jaw only or obviously damaged or dead WILL NOT be published, no matter how big the fish or how proud the angler may be. Adam Brandenburg ) with a Charlotte Harbor blacktip shark caught in the 20-foot hole. Wendell Branham with a big 36-inch sharksucker caught and released near Tremblay Reef. Zane Hendrickson with his winning redsh in the Junior Flatsmasters prep division. r of Owensboro, Ky., h is black drum and a heepies for dinner. Colleen Stowers of Wheateld, Ind., with dinner „ her 39-inch bonnethead shark. e ar-old Sophia Karlgaard with her s t spotted seatrout, caught while h ing with Grandpa Don Karlgaard. Je Imho with a ne 31-inch Myakka snook that made six good llets.

PAGE 66

€ Page 14 € May 3, 2018 Photo providedDry season in the Everglades means alligators will be jealously guarding their water holes.Southwest Floridas weather is known for two things: Sunshine and thunderstorms. Seems a little contradictory, but its what weve got. Sometimes, those two things are separated by only a few feet, and you can have one, then the other, then back to the “rst one in the span of moments. But for the next few weeks, our weather is going to be a lot more predictable: Were going to have sunshine, and lots of it. The boom of thunder will be rare or absent for a while. Florida used to be a very dry place. You can still see it in some of our native wildlife. Scrub jays, gopher tortoises and prickly pear cactuses are all adapted to near-desert conditions, and very closely related species thrive in arid conditions in the western U.S. And it would be dry still, if not for the summertime rains. While we are on a peninsula, with water less than 50 miles away from any point in the state, Florida really seems to want to be a desert. Could that happen? Sure „ look at Baja California. Thats a desert mostly surrounded by the sea. The dierence is that Baja is high and mountainous, and on a much cooler body of water. Florida is ”at and the Gulf of Mexico is warm. Huge cumulonimbus clouds, formed along sea-breeze fronts caused by hot air rising over the sun-baked land, dump massive amounts of water (evaporated from the Gulf) back onto us. Sometimes we get several inches in a day. So much for being a desert. Maybe next year. But the rains always come. Sometimes theyre late in showing up, and were dry until midsummer; other years they get here a couple weeks after the last real cool front blows through. Usually, we expect to see our rainy season start in late May or early June. Until then, though, we get a little taste of what desert Florida could be like. The sun heats our days rapidly, but the humidity is low. Nighttime lows fall into the upper 60s, and inland even the 50s on some nights. Dry air just cant hang onto the warmth „ water vapor is the ultimate greenhouse gas. Lack of rain means we have plenty of opportunities to get outdoors. Its starting to feel hot, but staying in the shade or playing in the water will keep you from roasting. You have to remember to stay hydrated, since you wont be dripping with sweat. Unlike in the sweltering summer, your perspiration actually has a chance to evaporate before it soaks your clothes and puddles in your shoes. You are still sweating, though, so keep the water going in. The rivers are barely ”owing, providing the best opportunities of the year for hunting fossils. The Peace and Myakka are full of evidence of Floridas Pleistocene past „ giant sloths, huge tortoises, glyptodonts, camels, horses, bison, dire wolves, even mammoths „ as well as artifacts from even more ancient eras, such as 10-million-year-old Megalodon shark teeth. While this weather is