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

ARCADIANSOLID SHOWING AT SOUTHEASTDeSoto girls put together a strong effort in a 13-hit attack on Tuesday. Hardee up next.PAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,275 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............21 INDEX GHOST-HUNTERS MAY 26 VISIT SCHEDULED Sarasota group seeks the lost dead, haunting whispersArcadia draws those seeking spooky excitement, boo who? PG 24 FLORIDA HICKORY GOLFERS Mashie niblicks at historic Arcadia MunicipalTampa-based players wood-shafted clubs, preserving pureness and authenticity of the game. PG 16 ARCADIA’S DEAN OF SPORTS Richard Bowers Jr.’s interesting life and timesFrom ringing the church bell, to an icon and CoachŽ Bowers in his adopted hometown. PG 3 Thursday, May 10, 2018 24 pages / 75 cents Mothers DayTwo friends on earth a man may have When he can “nd no other; The One Omnipotent on high, The other his mother. What though his enemies deride? His mother she will love him; His God is ready to forgive, And place bright skies above him. And God is ready to protect, And shield him from another; Though other early friends desert Shell cling to him„his mother. Oh, may I never cease to praise His name beyond all other! Oh, were I worthy of her love, My mother! Oh, my mother! „W. D. BellIn 1915, Judge Walter Douglass Bell (1882-1966) presented a Mother As Home MakerŽ speech in Arcadia, and he included this poem (above) that when a youth,Ž he had written for his mother, Martha Isabella Crosby Bell (1853-1940). His remarks were printed in the Arcadia Daily NewsŽ for May 15, 1915. The previous year President Woodrow Wilson had proclaimed the second Sunday in May as a Mothers Day holiday following nine years of advocacy by Anna Jarvis (1864-1948). In 1878, she had heard her mother Ann Maria Reeves Jarvis (18321905) mention during a Sunday school lesson about biblical mothers: I hope and pray that someone, sometime, will found a memorial mothers day.Ž In 1858, Ann had organized Mothers Work Day ClubsŽ in present-day West Virginia to improve community health. During the Civil War the clubs declared themselves neutral to assist soldiers on both sides. In 1865, she founded Mothers Friendship DayŽ„a short-lived annual event„to bring together her divided neighbors (http://www.wvculture.org/ history/archives/women/jarvis.html). In 1872, womens suffragist, paci“st, and author of the Battle Hymn of the RepublicŽ and other poems, Julia Ward Howe (1819-1910) founded a special day for mothers to advocate peace following the Franco-Prussian War. It was observed in Boston and other cities until the early 20th century (http://www. nwhp.org/resources/commemorations/ history-of-mothers-day). When Frances Pooser was growing up in the 1920s, her mother Frances Michael MikeyŽ McLenon Pooser (1886-1981) told stories about her childhood. In 1873, Sunday is Mothers Day, honoring moms, a sons poemBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT Hazel Harn drove a school bus for 30 years. She was diagnosed in retirement with missing the kids. ARCADIAN PHOTOS COURTESY OF DESOTO COUNTY HISTORICAL SOCIETYJudge Walter Douglass Bell in 1915 presented a Mother As Home MakerŽ speech in Arcadia.POEM | 10 After a lengthy and respected career in public service, Jim Selph is retiring. The former Army of“cer and county agriculture agent is announcing that hell “nish a second 4-year term this year with the DeSoto Board of County Commissioners, then nestle among family and casual pursuits. He currently chairs the “ve-member BOCC, representing District 2. Ill be 72 in September,Ž Selph said Tuesday. And [you] dont know what your health will be in a year, two or three. Is DeSoto County better than 2010? I think so.Ž As is his character, Selph spent time Tuesday shielding DeSoto agriculture. A DeSoto blueberry farmer cited for county nuisance rules relating to noise compliants stood before commissioners. Jerod Gross was joined by Curt Williams, an administrator with the Florida Farm Bureau. Williams had asked commissioners to intervene, that farmers following best management practicesŽ are exempted from such noise violations under Florida right to farmŽ statutes. Williams and Gross were redeemed, with Selph DeSoto BOCCs Selph will retire, second term ends this yearBy CRAIG GARRETTARCADIAN EDITORDESOTO | 17 BEHAVIORAL HEALTH | FAMILY PRACTICE | PEDIATRICS PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS863-485-2030 | ARCADIA, FL adno=720322

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 DEADLINESEditorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve space If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you.Arcadian Publisher ..............................Joe Gallimore .........................................863-494-7049 Arcadian Editor ...................................Craig Garrett ..........................................863-494-3925 Office Manager / Advertising ...........Tami Jewell ...........................................863-494-5201 Customer Service ...............................Casey Shirley ..........................................863-263-3445 Customer Service ...............................Sonya Shellhouse ..................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service cshirley@sun-herald.com sshellhouse@sun-herald.com108 S. Polk Ave., Arcadia FL 34266 Joe Gallimore jgallimore@sun-herald.com Craig Garrett cgarrett@sun-herald.com Tami Jewell tjewell@sun-herald.com Casey Shirley cshirley@sun-herald.com Sonya Shellhouse sshellhouse@sun-herald.com Jackie Bierman jbierman@sun-herald.com CLASSIFIED ADVERTISING: LEGAL ADVERTISING: ONLINE www.yoursun.net Like The Arcadian on Facebook Follow The Arcadian on Twitter @ArcadianNews Follow The Arcadian on Instagram @arcadian_flnews Casey Shirley & Sonya Shellhouse Sierra Civin: 941-206-1025, legals@sun-herald.comThe Twentieth Century Literary Club met in the late afternoon April 23 for a Spring Paula Deen CelebrationŽ at the covered pavillon on the grounds of the beautiful country home of Lynn Ellen Shelfer. The pavillon was beautifully decorated for the festive evening in red and white checks surrounded by draped lighting. Each place setting featured a jar of Paula Deens House Seasoning as a party favor for the evening. Lynn was assisted by co-hostesses Olivia Shelfer, Pam Ames, Linda Williams, Lois Heine and Amy Sorrells. Ladies enjoyed choices of Moscato berry bellini, Brut berry bellini with blueberry and raspberry garnish, lemon water or lemonade as they gathered and visited. Following the blessing given by Sue Ellen Smith, the ladies were treated to a delicious dinner of Paula Deen recipes: shrimp boil with shrimp, sausage, corn and potatoes with drawn butter, sausage grits with cheese and cornbread. A dessert of Not Your Mamas Banana PuddingŽ ended the perfect meal. President Linda Waldron chaired the business meeting and expressed the clubs appreciation for the hostesses hospitality and the outstanding meal. Guest Kayla Shelfer was introduced and welcomed. The roll call and the minutes of the March meeting followed. Ladies were given the opportunity to volunteer as hostesses or program presenters for the coming year. The Nominating Committee presented the slate of of“cers for 2018-2019: President Jolaine Konstantinidis, Vice President Shelly Baumann, Secretary and Treasurer Irene Pooser and Correspondent Michelle Potter. The slate was unanimously elected. Gratitude was expressed to Linda Waldron and Lynn Shelfer for their outstanding service as retiring of“cers. DeAnna Smith provided an informative program on southern chef and celebrity Paula Deen. Being raised in the Midwest, DeAnna was a stranger to southern food when she married into a southern family. She adjusted to the ”avorable and “lling food of the south thanks to Paula Deens books and television programs. Deen married her high-school sweetheart, with whom she had two sons. Before she was 23, she dealt with the deaths of both her parents and concentrated on raising her sons and her younger brother Bubba.Ž She became subject to panic attacks and became comfortable only when she was at home standing at her stove cooking. She started a catering service, with her sons providing delivery. Her marriage ended and dif“cult times continued before her business began to grow. A special success was the beginning of The Lady and Sons, a tourist must-experience restaurant in Savannah. Favorite cookbooks„The Lady & Sons Savannah Country CookingŽ and The Lady & Sons Savannah Country Cooking 2Ž„and her magazine Cooking With Paula Deen are found in many homes today. Today, she enjoys working with her sons, spending time with her second husband and, of course, cooking. She is especially known for her Chicken Georgia and peach cobbler. Books suggested for reading were The FallenŽ by David Baldacci, The Woman In the WindowŽ by A.J. Finn, Little Fires EverywhereŽ by Celeste Ng, The White MouseŽ by Nancy Wake and The Unlikely Pilgrimage of Harold FryŽ by Rachel Joyce. Connie Bateman addressed the club on behalf of The Proverbs Project, a grassroots community initiative with the aim of preparing children from birth to age four for school success through building language skills. The club picnic will be held on Monday, May 21, at the home of Connie Bateman, with the of“cers assisting as hostesses. Ladies present were Heather Prevatt, Pam Ames, Connie Bateman, Shelly Baumann, Marcia Brown, Rosanne Collins, Ruth Dunn, Lois Heine, Michele Keen, Jolaine Konstantinidis, Pat Moore, Michelle Potter, Irene Pooser, Lynn Shelfer, Olivia Shelfer, Kayla Shelfer, DeAnna Smith, Sue Ellen Smith, Amy Sorrells, Linda Waldron and Linda Williams.Twentieth Century Literary Clubs Spring Paula Deen CelebrationŽBy IRENE POOSERTWENTIETH CENTURY LITERARY CLUB CORRESPONDENT According to the log book, this is the 124th Fort Ogden May Day picnic,Ž Irma Hay said. A high probability of rain kept the crowd small last Sunday, but faithful to tradition. Irma was the picnic organizer before Tracy Hay, whose father-in-law Ronny Hay stepped in this year because Tracy was sick. This year, she passed on the duties to Trish Howard. She said, I asked them if I was now the Mayor of Fort Ogden, and they said yes.Ž She noted that others also claim that title. Irma Hay accepted responsibility for Welcome to 124th Fort Ogden May Day picnic, town once closed for itBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENTthe picnic from Juanita Falany Gibbs. She remembered when her father, Francis Falany, and her uncles„Elmer Thornton and Terry Collins built the restrooms„ starting by drilling a well. That was a year after we moved [the picnic] here,Ž she said. The picnic used to be near Peace River, and Gordon Hay told where: Just before the steel bridge across Peace River, you turned right and drove a quarter mile.Ž The bridge no longer stands, but the pilings remain. James Westberry said, There was one little creek to drive across that was always too wet or too dry,Ž so cars bogged down in either mud or sand. With 100 or more people enjoying the picnic, many helpers freed the mired vehicles. This whole town closed down for the picnic,Ž Joe Durrance recalled. True to its name, the May Day picnic ARCADIAN PHOTO BY CAROL MAHLERJoseph Durrance, James Westberry and Ronny Hay at the Fort Ogden May Day picnic on Saturday.PICNIC | 23 adno=720279PINE LEVEL UNITED METHODIST CHURCHSATURDAY, MAY 12THYARD SALE9:00 AM thru 3:00 PMThis will be the biggest yard sale of the year. We have toys, clothes, household items and furniture. Come check it out!

PAGE 3

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 3 | Arcadian Its funny how a camera and a notebook can be a passport to enter peoples lives; however, you still have to be given permission to enter their sacred space. And when youre given that unique privilege, a responsibility goes along with it to tell their story the best way you can. I knew ahead that Richard Bowers Jr. was a beloved coach, teacher and dean at DeSoto County High School. I had been told by his former students how they respected and loved him. They considered him a true icon. When I met Mr. Bowers, I was drawn to his living-room wall “lled with pictures of family, friends and achievements. He called our attention to a stylized black-and-white portrait that had recently been given to him; he smiled. And when it was time to sit down to chat, we found a space next to the living area. It was a meaningful place that prompted his ease of conversation. He certainly had an easy-going manner, both welcoming and discreet. He was courteous and extended his sense of comfort to me. Mr. Bowers seemed perfectly cast in his setting surrounded by photographs and memorabilia. I asked if he had any particularly favorite wall images and he pointed to a framed Johnny Lee Rembert game jersey (New England Patriots and Super Bowl XX fame). And then to a picture of Jake Gaither, his legendary Florida A&M college coach and mentor. I was thinking that even if Mr. Bowers never uttered one word, you would still know by the images hanging on the wall that he loved sports, cherished people and his faith. Richard Bowers Jr. was born and raised in Mt. Dora, Florida, to Richard Sr. and Florence Bowers; he had two brothers and one sister. He was taught the meaning of discipline and tough love when he was young. By age 10, for example, he and his dad picked oranges to earn extra money for the family. It was the hardest work I ever had to do,Ž he said. I was a good orange picker!Ž Richards family lived next to their church and it was his job to ring the bell. He rang it when someone died„ a somber toll, a single bell„slowly spaced, a fast ringing to announce Sunday school, steady and loud for worship services. He was responsible. It was his job. Young Richard also loved music. He would have jumped at the chance of being a singer, but earning a living wouldnt have been easy. Instead, his high school coaches, Jimmy Lee and Tom Pool, inspired him because he was good in sports. I was a good baseball catcher,Ž and in basketball I could shoot!Ž he said, ultimately playing football, basketball and baseball. Sports did it for me.Ž Bowerss mentors were spot on. He went on to play at Florida A&M under Jake Gaither. Coach Gaither was everything to me,Ž Bowers said. He had a tremendous impact on me. Not only did he give me the opportunity to play in two championship football wins in 1953 and 1954, but he knew me„what would be best for me. He groomed me for a small-town setting after I graduated from college. That small town would become Arcadia, Florida. He knew not to send me to Miami where I wanted to go„ oh, I had dreams of the big city and lights„but he knew me. I was from a small town and it would be a small town that would make me happy. He was right! Since I had a job now,Ž he continued, I thought I should follow some more of coach Gaithers advice and “nd myself a wife. So, I asked God to show me the right one. I met my Martha in 1956. There was this play in Winter Park and my friends and I were attending„and there was this girl up on stage in the chorus„she caught my eye. I said, thats a beautiful girl, Im going to marry her! So a friend introduced me. Best day I ever had in my life was when I married Martha. I listen to Martha, nobody else.Ž The couple married 61 years ago, and have three daughters. So, Richard Bowers Jr. came aboard as an educator and coach in Arcadia in the 1960s. He was the “rst to cross racial lines here. It was a time when Meet Richard Bowers Jr., coach, teacher and dean, ahead of his timeBy KATHY PETERSARCADIAN HOMETOWN CORRESPONDENT A framed and signed Johnny Rembert game jersey given to Coach Bowers. Coach Bowers addresses guests at the Smith Brown Community Foundations annual Kentucky Derby fundraiser at the Turner Center.BOWERS | 24 The Valley Florist DowntownLocated in the Antique District 863-494-4500 TheValleyFloristDowntown.com Kim Wertz-DuCette Owner Designer 110 W. Oak St. Arcadia, FL 34266 Of“ cial Tournament of Roses Parade Florist Let us expertly craft these arrangements just for your Mom or anyone who's special to you! Call us or order now from our website. 5 Years Running adno=720360 Love Me Tender Bouquet Show your soft side with a colorfully sweet pink and green selection Beloved Bouquet Always a favorite among mothers.... Roses, stargazers, lilys and tulips Lavender Luxury This arrangement has a natural beauty and a sweet fragrance that help ensure an amazing sensory experience for your recipient. Classic Dozen Red Rose This vase of brilliant red roses is an elegant and natural way to say "I love you." Mother's Day, May 13th

PAGE 4

The Sun / Thursday, May 10, 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 The mystery of life on our local beachesOUR POSITION: Follow the simple rules during turtle season.Last week marked the of“cial opening of sea turtle season and an opportunity for us to experience one of Southwest Floridas most remarkable natural phenomena. Florida is one of the worlds two largest breeding grounds for the loggerhead sea turtle species. The second is the Sultinate of Oman. Travel to Oman to see loggerhead nesting, if you have the means, or take a weekend away from DeSoto County to drive out to Manasota Key in neighboring Charlotte County. The phenomenon works the same way at all: Female loggerheads crawl onto the sand at night to dig nests containing up to 125 eggs that are roughly the size of pingpong balls. Afterwards, they make their way back to the Gulf of Mexico, where they relax and swim around a bit before eventually returning to shore to dig more nests and lay more eggs. When they are completely spent, the loggerheads head off into the Atlantic Ocean. Meanwhile, embryos in the nests take a couple of months to mature. When ready, they crack open their shells and make for the waters of the Gulf. It takes a ton of luck to survive predators. The odds of a baby sea turtle becoming an adult sea turtle are roughly 1,000 to one. Maybe higher. But if a loggerhead does make it, he or she can live to be 65 years old. Loggerheads can grow to be 31/2 feet long and 375 pounds, pretty large for a sea turtle. (Kemps Ridley turtles, by comparison, grow to 2 feet and 100 pounds. Leatherbacks grow to six feet long and 2,000 pounds.) Perhaps the most fascinating aspect of the story is that female turtles, upon reaching sexual maturity, will return to their home turf when the time comes to lay their own eggs. The turtles you see on the beaches of Southwest Florida likely started out in nests along the beaches of this region decades ago. It is an extraordinary life cycle„all in the family and all tied together over the ages. And it begins on our beaches. State and federal governments go to great lengths to protect sea turtles, considered threatened or endangered species. Local governments have enacted ordinances to make turtles more welcome here. Nesting sea turtles can become disoriented by hardened shorelines, bright lights or furniture left on the beach. When the nests are disturbed by people or dogs, the chances of survival become much worse than they already are. Most of us take our responsibility to these creatures seriously. On Manasota Key, volunteers for the Coastal Wildlife Club patrol the beaches looking for turtle activity and marking off nests. Mote Marine Laboratory coordinates volunteers from Venice to Longboat Key. The local volunteers are key to the protection effort. But everyone can and should follow the rules: € Shield lights visible from the beach. € Dont set off “reworks. Dont use ”ashlights on the beach. € If youve dug a hole or built a sand castle in the afternoon, “ll it in or smooth it out before nightfall. € Remove beach furniture at night. € Dont let dogs run on the beaches. € If you see a freshly dug nest, dont do anything to disturb it. € If you see a turtle nesting, steer clear and observe from a safe distance. Editor:Three million of us stutterNational Stuttering Awareness Week runs through Monday. Did you know more than three million Americans stutter? Thats more than the populations of Wyoming, Vermont, Alaska, North Dakota and Washington, DC ƒ combined. One percent of your readers stutter, and up to 5 percent of children stutter for a time during their early developmental years. In the spirit of spreading awareness, the most important thing you and your readers can do for someone who stutters, or for anyone you are speaking with, is listen. Listen to what they have to say rather than how they say it. For more information, visit our website: stutteringhelp.org.Jane Fraser President, The Stuttering Foundation Memphis, Tenn.May we all stand and be accountableTopic of the day ... is phosphate [stripand-rape] mining good or bad for DeSoto County? Will the citizens be heard, or will their pleas fall on deaf ears dull of hearing? Will it be pro“t over people, again? I wanted to make a public announcement that I pray for this county and all that goes on here. Nothing is done or said without God knowing. May we all stand If it aint broke, quit trying to fix it, our confusing timesFor my whole life I have basically lived by the old if it aint broke, dont “x itŽ mantra, and I plan on continuing until they hang a toe tag on me. Why cant well enough be left alone? I say the old saying boys will be boysŽ is a pretty accurate description of us guys, no matter how old we get. For all my life I subconsciously subscribed to the notion that Boy Scouts will be Boy Scouts. But according to the latest ratings-grabbing media headlines, theyre gonna be girls, too. That doesnt set well with me, nor anybody else I know. I have nothing against girls, women, or even female infants and toddlers. Our world would be a terrible place without them, not to mention shortlived, as well. Boys need to be boys and do boy things and girls need to be girls and do girl things. Certainly there are things that need doing that involve both sexes, or clearly none of us would be here today, right? I spent a few years in Boy Scouts with Troop 93 of Nocatee, and some of my best memories are of those times when wed hold meetings, go camping, raise funds, etc. My sisters were in Brownies, and none of us wanted to be in each others packs or troops, much less in each others uniforms. I was always under the impression that Boy Scouts and Girl Scouts were created and perpetuated for over a century as environments for children to develop good character and citizenship, as well as self-reliance. And the scouts, boys or girls, did so with their respective genders, content to learn and grow alongside their peers with guidance from adults who were dedicated in shaping young lives for the better. Many a young man in Boy Scouts needed a good male role model, while many young women bene“ted from a good female role model. Plus, it was just downright fun to hang out with your own kind, learning and growing together. If I recall right, there has been a co-ed scouting organization for some time now, called Adventure Scouts. I have no problem with that, as long as Girl Scouts and Boy Scouts have the option of remaining with their own sex. The in“ltrating of one organization by the other shouldnt be. If the Boy Scouts must drop BoyŽ from their name, will Girl Scouts be required to do likewise? Will boys be rushing to join the girls Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name not initials. An address and telephone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the number of letters received, we reserve the right to run only one letter per person per mont h. The Letters to the Editor section is intended as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. The Arcadian takes no responsibility for the content of these letters. Please send or bring correspondence to the Arcadian 108 S. Polk Ave., Arcadia FL 34266, or fax to 863-494-3533. Readers with access to the internet may e-mail Letters to the Edi tor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.OUR VIEW LETTERS TO THE EDITOR GRITS & PIECES LETTER SUBMISSION POLICY DeSotoViewpoint Luke Wilson troubador55@embarqmail.comLETTERS | 11 GRITS & PIECES | 10

PAGE 5

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 5 | Arcadian For the fourth year Links2Success participated in the Community Foundation of Sarasota Countys Giving Challenge. The online fundraiser on May 2 offered donors the opportunity to have their contributions matched. This years event raised $3,600 during the 24-hour event. Event proceeds provide free college and career-prep programs for DeSoto County students. Thanks to our communitys support, Links2Success is able to provide 100 percent free college, technical school and career-prep programs for DeSoto students. Students get to explore an abundance of careers, plan for college and have a variety of leadership experiences,Ž said Ashley Coone, co-founder of the 6-year-old organization. Many of our donors plan to give during this event because of the opportunity to maximize their donations by having them doubled.Ž The Giving Challenge is Links2Successs largest fundraiser and supports the organizations two summer programs, the Leadership & Career Conference (for middle school students), the Health Explorations Camp (for middle and high school students) and more. To encourage the spirit of giving, Links2Success lined up police Marshal Matthew Anderson and of“cers with the Arcadia Police Department for a pie throw. Donors such as Circuit Judge Danielle Brewer, DeSoto Sheriff Jim Potter and local kids tossed, threw and smashed pies in the of“cers faces. We are so grateful to have the Arcadia Police Department so willing to take pies in the face each year to help us raise funds for these free programs for DeSoto County students,Ž Coone added. Applications for Links2Successs free summer programs are due May 21. Applications are available at the DeSoto middle and high schools, or www.links2success.org. The Leadership & Career Camp (July 9-13) is open to current middle school students. The Health Careers Camp (July 16-19) is open to current middle and high school students. For more information, links2success@yahoo.com, 863-990-0527. The 2018 Giving Challenge was presented by the Community Foundation of Sarasota County with giving strengthened by The Patterson Foundation, as well as support from Manatee Community Foundation, John S. and James L. Knight Foundation, William G. and Marie Selby Foundation, Charlotte Community Foundation, the Herald-Tribune Media Group, Suncoast News Network, iHeart Media and Harbor Style Magazine. Links2Success was founded by Ashley Coone and her sister, Maria, in an effort to help DeSoto County students be successful and achieve their post-secondary educational dreams. For more information, contact links2success@yahoo.com, 863-990-0527. Pie throw raises $3,600 for DeSoto school programsCOMPILED BY ARCADIAN STAFF Things got a bit messier at the end. Pie tossing raised $3,600 to benet DeSoto kids and programs. A little payback is always fun.ARCADIAN PHOTOS BY JIMMY PETERSSgt. Danielle Rios with the Arcadia Police Department grimaces in anticipation of a pie in the face perpetrated by Circuit Judge Danielle Brewer. 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 Pine Level United Methodist ChurchYard SaleSaturday, May 12th 9:00 AM 3:00 PMLargest yard sale of the year.adno=720358

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, May 10, 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€ Grandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11 a.m. at the Friendship Center, 219 W. Oak St. € The DeSoto County Veterans Council meets the second Thursday of every month at 6 p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. € TEAM Arcadia meets on the second Thursday of the month at 4:30 p.m. at Mary Margarets Tea & Biscuit, 10 S. Polk Avenue. The purpose of TEAM Arcadia is to unite community organizations and coordinate community improvement efforts. € DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30 a.m. € Arcadia-DeSoto County Habitat for Humanity meets at 6 p.m. second Thursday monthly at the SunTrust Bldg., second floor, 10 S. Desoto Ave. Call 494-4118 or email desotohabitat@embarqmail. com for more information. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30 a.m. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Crafts 9:30-11 a.m., 2nd and 4th Thursdays Free Blood Pressure Screenings by Desoto Memorial Home Health. Lunch served at 11:30 a.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 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1 p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Crafts or games in the Activity Room from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. FRIDAY€ The Photography Group of DeSoto Arts and Humanities Council meets the second Friday of each month 3:30 … 5 p.m. at the DeSoto Public Library. Free and open to the public. For more information email jamie.pipher@gmail.com € Peace River Civil War Round Table meets at 1:30 p.m. second Fridays monthly at the Emerald Pointe clubhouse, 25188 E. Marion Ave., Punta Gorda. Lunch available. For more information, call 941-575-4269 or 941-639-0782. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Low-Impact Exercises 9:30-10 a.m., Bingo 10-11 a.m. 50 cents to play two cards additional cards 25 cents. Win Prizes. Lunch served at 11:30 a.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 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. € Friendship Center, 219 W. Oak St. daily coffee and conversation 9-10 a.m. Low impact exercises from 9:30-10 a.m. On your own in the activity room from 10-11 a.m. Lunch available with a 48-hour advance notice. Call 494-5965. € iPads and eBooks Instruction and assistance with questions about using your digital devices at 3 p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8 a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7 p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7 p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Square Dancing classes are held at the Palace Square Dance Hall, 1627 N.E. Floridian Circle, from 7-9 p.m. every Friday. Robert at 813-601-1834 or Mary at 941-380-5336 494-2749 for information. € Faith Mission provides free lunches for anyone in need, 11 a.m. to 12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. SATURDAY€ Women in Fellowship Ministry meets every second Saturday of the month at 10 a.m. at Greater Mt. Zion AME Church, 256 S. Orange Ave. Be uplifted, motivated and inspired by God. Free and open to the public. Light brunch is served. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on the second Saturday of the month. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street, 9 a.m. to 1 p.m. on the second and fourth Saturdays of the month, and by appointment. € DeSoto County Library childrens movies are offered at 10:30 a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. SUNDAY€ Community Resource Center at the Friendship Center, 219 W. Oak St, open Monday through Friday, 9 a.m. to 1 p.m. Information available on local, out-of-town, and state agencies and programs serving the needs of DeSoto County residents. Stop by and check out the large array of brochures for residents of all age groups. € Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8 p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7 p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant. MONDAY€ DeSoto County Veterans Honor Guard practices at 6 p.m. second Monday monthly at the American Legion Post. € The American Legion Post K-11 meets at 7 p.m. on the second Monday, 2124 N.W. American Legion Drive. € The Amvets Ladies Auxiliary meets at 7 p.m. on the second Monday each month. € The American Merchant Marines Veterans, Robert J. MacAlvanah Chapter (Suncoast Chapter), meets at noon every second Monday at The Family Table Restaurant, 14132 S. Tamiami Trail, North Port. All Merchant Mariners and their spouses are welcome. For information, call 941-625-3234. € The GFWC Arcadia Womans Club meets on the second Monday of every month Sept. through May at the clubhouse in Veterans Memorial Park, 2288 N.W. American Legion Way, with a pot luck lunch at 11:30 a.m. followed by a meeting. Members are encouraged to bring guests. For more information call 494-2966. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Low-Impact Exercises 9:30-10:00 a.m., Lunch served at 11:30 a.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 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € All Faiths Food Bank and Sarasota County School District distribute free meals every Monday and Wednesday through August), 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15 p.m. Monday at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. All are welcome. € Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Movie of the Week or games in the Activity Room 9:30-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Alcoholics Anonymous Second Tradition meets at St. Edmunds Episcopal Church, 327 W. Hickory St. at 8 p.m. Monday at 327 W. Hickory St. € Alcoholics Anonymous Brown Baggers Group meets at noon Monday at Trinity United Methodist Church, 304 W. Oak St. TUESDAY€ The public is invited to the Charlotte Sierra Clubs monthly meeting, always on the third Tuesday of each month (except during the summer). Meeting location is the Unitarian Universalist Fellowship Bldg., 1532 Forrest Nelson Blvd., Port Charlotte.For more information, call Allain Hale at 941-423-2713. € The Republican Party of DeSoto County Executive Committee meets the third Tuesday of the month at Magnolias Seafood and Grill. The meeting starts at 6:30 p.m. and takes place in the restaurants rear seating area. For more information call Ted at 990-2888. € Arcadia City Council meets at 6 p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Vietnam Brotherhood/Echo Company meets at 7 p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € DeSoto Public Library has a monthly Library Book Club at 3 p.m. Group book discussion open to everyone. € DeSoto Memorial Hospital offers free blood pressure screenings from 3 to 4 p.m. in the DeSoto Memorial Hospital McSwain Room. Call 494-8432 for details. € The AA District 5 committee business meeting is held at 8 p.m. on the third Tuesday of every month at St. Nathaniels Episcopal Church, 4200 S. Biscayne Dr., North Port. Visit http://aadistrict5. org for details. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Movie Day 9:30-11:30 a.m., Lunch served at 11:30 a.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 5:30-7 p.m. For more info call 494-4652. € The DeSoto Public Library hosts Legos for children every Tuesday at 3 p.m. € The Peace River Woodcarvers meet at 8 a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10 a.m.-11 a.m. A coloring club is available for kids during the class. € Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7 p.m. Tuesday at 1528 N.E. Turner Ave. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Group games 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Every Tuesday night, line dance class at the Palace Dance Hall (17N). Beginners welcome. $3 donation. For more info, call Jennie Martin at 494-2749. € Weight Watchers meets every Tuesday at 6 p.m. at Calvary Baptist Church, 1509 E. Oak St. For details visit www. weightwatchers.com and find a meetingŽ or call 800-651-6000. € DeSoto County Library holds Lego time at 3 p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € AA Hispanic Group meets at 8 pm. at La Clinica, 1901 10th Ave. € Suncoast Community Blood Bank is open from noon to 6 p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366. WEDNESDAY€ Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € The Arcadia Writers Group meets from 3 p.m. to 5 p.m. the first and third Wednesday of each month at Arcadia Village in the Cantina Clubhouse, in the small dining room. For more information, call Sarah Hollenhorst at 244-1663. € The First Marine Division Association meets at 11:30 a.m. on the third Wednesday at Family Table Restaurant, 14132 Tamiami Trail, North Port. Call Carl Jones, 941-493-1408 for more information. € DeSoto County Traffic Safety Team meets at 1:30 p.m. third Wednesdays monthly at the DeSoto County Commissioners room, 201 E. Oak St., Arcadia. € Hearing Loss Association demonstrates amplified listening devices from 9 a.m. to 11 a.m. third Wednesdays monthly at Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. For more information about HLA meetings, call 941-624-2947. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Low-Impact Exercises 9:30-10:00 a.m., Weigh-In Healthy Eating and Recipe Sharing 10-110 a.m. Lunch served at 11:30 a.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 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The All Faiths Food Bank distributes free meals every Wednesday 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. € Friendship Center, 219 W. Oak St. Low impact exercises from 9:30-10 a.m. Lets Talk Food share recipes, coupons, tips, research, dietary from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € AA Brown BaggerŽ meetings are offered every Wednesday at noon at Trinity United Methodist Church, 304 W. Oak St. € Alcoholics Anonymous Serenity meets at 8 p.m. at Grace CALENDAR | 24 863.993.3599Chinese Food To Dine In & Take Out1319 E. Oak St., Arcadia, FL 34266 (Next to Save-A-Lot) FREE Carnation for Mothers! $13.99 Mothers Day, All Day Dinner Buffet May 13 th adno=720317

PAGE 7

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 7 | Arcadian The DeSoto County Sheriffs Of“ce reported the arrest of Christopher Michael Rosean Jr., 21, on charges of home invasion robbery with a “rearm. According to the arrest report, a woman reported a robbery on April 25 at her residence on S.E. 4th Avenue in Arcadia. She said two men came to her front door, brandished a black gun, and told her to give them all the money she had. The woman grabbed her purse and her wallet, according to the report, and showed them she had no money. The two then left. She described the two men. Another neighbor recognized the description of one of the men as someone who hung around Snow Street. When deputies went there, they found Rosean standing in the front yard, and he matched the description. When the victim saw him later, she recognized him immediately. Deputies reported he smelled strongly of marijuana and appeared to be under the in”uence. When questioned, Rosean denied any involvement with the reported robbery. He was arrested and his bail set at $15,000. The following day, he was released on recognizance and was ordered not to have any contact with the victim of the alleged robbery. His arraignment is scheduled for May 22. Man arrested on armed home invasion robbery charge ROSEANRandy Bateman, 63, of Arcadia, died after suffering serious injuries in a one-vehicle accident on State Road 31 Friday morning. According to the Florida Highway Patrol, Bateman was driving a 2004 Ford F-150 pickup south on State Road 31 near Suzan Road in Charlotte County at 6 a.m. Friday. FHP reported his truck ran off the road for unknown reasons onto the grassy west shoulder. The truck jumped a culvert and went airborne, landing over the Lee County line. Bateman was ejected from the pickup and air-lifted to Lee Memorial Hospital in serious condition. He passed away the following day. FHP reported he was not wearing a seatbelt, and it was unknown whether alcohol played any part in the incident. The investigation is ongoing.DeSoto man killed in SR-31 wreck FridayLazaro Coopinger, 61, of Arcadia, was killed early Monday morning in a collision on State Road 70 East. According to the Florida Highway Patrol, around 1:35 a.m., Bobby Lee Young Jr., 38, was driving a 2016 Chrysler 200 on State Road 70 about 1/10 of a mile east of S.E. Townsend Ave. His passenger was Kenneth Christina, 39, also of Arcadia. The Chrysler was behind Coopinger, who was riding a threewheeled bicycle. As Youngs vehicle approached the bike, the right front of the car struck the left rear of the bike. Coopinger was taken to DeSoto Memorial Hospital and later pronounced dead from injuries sustained in the crash. Neither Young nor his passenger was injured. FHP said neither occupant of the car was influenced by alcohol and both had been wearing seatbelts. FHP said whether alcohol affected the decedent was unknown. Thus far, no charges have been filed; the crash remains under investigation.Bike rider killed in SR 70 wreck Arcadia man injured in County Road 763 crashThe Florida Highway Patrol reported that Antonio Quintero Jr., 27, of Arcadia, was seriously injured early Saturday morning in a single-vehicle crash on County Road 763. According to FHP, Quintero was driving a 1995 Ford Ranger eastbound, approaching Herbert Avenue. For unknown reasons, the truck veered onto the south grass shoulder. Quintero steered it northeast, and the truck crossed the road, entered the grass shoulder and then overturned when it went into a ditch, colliding with a barbed wire fence and metal gate. The truck came to rest on its wheels, in a ditch on the north side, facing southwest. Quintero was transported to DeSoto Memorial Hospital in serious condition. FHP said alcohol was not a factor in the crash, and Quintero was not wearing a seatbelt.APD warns of skimmers in townThe Arcadia Police Department reported that on April 28, a credit/debit skimmer (Bluetooth device that uploads card information once swiped) was located on a gas pump at the Citgo 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/debit card at this location recently, contact your bank for any possible fraudulent charges. |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.The DeSoto County Sheriffs Of“ce reported the arrest on May 3 of Thomas Jacob DAngelo, 29, of Arcadia, on multiple sex-related charges involving a minor. According to DCSOs arrest report, a juvenile girl was reported missing and was seen leaving with an unknown man. The girl later came to DCSOs of“ce, saying she intended to run away because she was unhappy with her living circumstances, and that she had left with JakeŽ (DAngelo). Detectives spoke with DAngelo about the girl who, he said, had told him she was 17, turning 18 in a few months. He said they were just friendsŽ and he did not want to take anything further because he did not want to jeopardize his career. He reportedly admitted, however, that the two had kissed, but nothing sexual has happened.Ž However, he allegedly added the two had exchanged messages that could be considered sexting,Ž including pictures she sent him of a sexual nature. When detectives spoke with the girl, they learned the two allegedly exchanged messages via Facebook and SnapChat, including messages about what they would do of a sexual nature with each other. She sent him naked photos of herself from her cell phone which she said he had requested. He reportedly also sent him videos of himself by cell phone. Subsequently, detectives learned, the two reportedly had physical sexual relations. Arcadia man charged with sex crimes against 17-year-oldThe relationship took place over a matter of a few weeks, the arrest report indicates. DAngelo was arrested on charges of child cruelty by allowing a child to engage in sex, three counts of sexual battery by a person 24 or over with a victim age 16 or 17, and two counts of child cruelty by transmitting harmful information to a child. He remains in jail on $83,000 bond. Bradley Gregory Williams Jr., 29, was arrested on three charges of lewd and lascivious behavior with a victim age 12 to 16. According to the heavily redacted arrest report from the DeSoto County Sheriffs Of“ce, the School Resource Of“cer received a report that Williams was allegedly engaging in sex with a minor girl. Investigations indicated the victims mother previously had a relationship with Williams. The report indicates the girl was leaving home and going to Williams residence. A person whose identity was redacted indicated Williams was having sex with the victim. According to the arrest report, the victim con“ded to someone she had been engaging in sex with Williams. Reportedly, the girl told Williams in a phone call she did not want to have to tell her mother she had been having sex with him. The victim said she and Williams had been having sex since January; she related more than 25 different instances. She said she was 14 when it began and she was now 15. She also reported where Williams kept his condoms and knew details about his bedroom layout, and his tattoo. Williams claimed only that the victim was not on the best terms at home and he helped her, sometimes picking her up from school, because he wanted to see her succeed in life.Ž He denied ever having sex with the victim. DCSO secured a search warrant for items in Williams residence and reportedly obtained physical evidence to determine if the victims statements could be con“rmed. Williams was arrested on May 1 on charges of lewd and lascivious behavior and is being held in the DeSoto County Jail on $150,000 bond. He is scheduled to appear in court on May 22.Sheriff: Arcadia man alleged to have had sex with teenager WILLIAMSThe DeSoto County Sheriffs Office reported the following arrests: € Laura Michelle Aldret, 43, 200 block of W. Imogene St., Arcadia. Charge: violation of probation. Bond: none. € Bobby Joe Hall III, 27, 1400 block of S.W. Rude Ave., Arcadia. Charge: violation of probation. Bond: none. € Anthony Spencer, 25, Lake Placid, FL. Charge: violation of probation. Bond: none. € Lorri Beth Lafferty, 28, 2200 block of N.E. Clems Dairy St., Arcadia. Charge: driving while license is suspended and possession or use of drug equipment. Bond: $620. € Mark Alexander Mitchell, 59, Sarasota. Charge: failure to appear. Bond: $2,000. € Rebecca Crystal Kaylnn Mullins, 24, Punta Gorda. |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.Charge: two counts of failure to appear. Released on recognizance. € Kelsie Marie Tokar, 31, Sarasota. Charge: petty theft between $100-$300 and resisting recovery of stolen property. Bond: $2,000. € Chelsea Lee-Ann Waibel, 21, 700 block of OHara Dr., Arcadia. Charge: retail theft between $100-$300. Bond: $500. € Michael Shannon Bolding, 29, Winston-Salem, NC. Charge: violation of probation. Bond: none. € Jason Paul Larau Ledford, 36, 2700 block of S.E. McClelland Ave., Arcadia. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment and violation of probation. Bond: none. € Brian Oneal Luther, 35, 300 block of Lee Ave., Arcadia. Charge: criminal mischief with $1,000 or more in property damage. Bond: $1,500. € Robert Freeman Mullis, 56, Winter Haven, FL. Charges: DUI with alcohol or drugs and refusal to submit DUI test after license is suspended. Bond: $8,000. € Jennifer Sue Rogers, 38, 1200 block of Esmeralda Drive, Arcadia. Charge: resisting or obstructing an officer without violence. Bond: $500. € Saul Thomas Bernadac, 30, U.S. Highway 17, Arcadia. Charge: driving while license is suspended, third or subsequent offense. Bond: $1,500. € Charles Anthony Ellsworth, 50, 1600 block of S.E. Mahon Ave., Arcadia. Charge: battery. Bond: $2,000. € Justin Ray Ganske, 24, Wildwood, FL. Charges: dealing in stolen property and petty theft, third or subsequent offense. Bond: $9,000. € Jane Mary Rivers, 28, 1600 block of S.E. Apple Drive, Arcadia. Charge: resisting or obstructing an officer without violence. Bond: $500. € Steven Lee Johnston, 28, 7000 block of N.E. Cubitis Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € Williard Joseph Wilson, 38, no address, Arcadia. Charge: petty theft, third or subsequent offense. Bond: $1,600. € Roberto Javier Palacios, 34, 1400 block of S.E. Airport Road, Arcadia. Charge: out-of-county warrant. Bond: $1,000. € Mario Prado, 32, 2600 block of S.E. Chavez Court,Arcadia. Charges: possession of cocaine with intent to sell, manufacture or deliver, possession or use of drug equipment and driving without a valid license. Bond: $8,120. € Marvin Allen Washington, 54, 800 block of S. Court St., Arcadia. Charge: petty theft, third or subsequent offense. Bond: $1,500. € Holly Mae Anderson, 31, no address, Arcadia. Charges: four counts of failure to appear. Bond: $8,000. € Kendall Lynn Beaty, 44, 2000 block of Clems Dairy St., Arcadia. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $500. € John Adam Mercer, 37, 1400 block of N.W. Magnolia Terrace, Arcadia. Charge: failure to appear. Bond: $3,000. € Robyn Elisabeth Spiegel, 28, Lake Placid, FL. Charges: two counts each of dealing in stolen property, requesting a refund with a false receipt, and obtaining property under $20,000 by fraud or swindle. Bond: $16,740. The Charlotte County Sheriffs Office reported the following arrests: € Rolando Dominguez, 35, 1600 block of N.E. Turner ARRESTS | 22adno=720357 "Your freedom matters to us"Mon Fri 8AM 4PM24/7 ServiceBlanding & Gloria Bail Bonds18 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 10, 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.comSFSCs EMT grads ARCADIAN PHOTO PROVIDEDThe Emergency Medical Technician program at South Florida State College has conferred 15 Applied Technology diplomas during a ceremony held May 2. Those graduates are: Eric Bidlack, Danielle Brouillet, Cory Compton, Xiara Cristiansen, Lazaro Gonzalez, William Kingston, Tara Lowder, Paige McNew, Ralph Meeks, Ashley Mingo, Wyatt Montgomery, Justin Newman, Francisco Olivero Jr., Joseph Romanik and Cecil Williams. Each completed 16 weeks of training, or 300 contact hours, and are eligible to take the Florida EMT state board exam. ARCADIAN PHOTO PROVIDEDTake Stock in Children on April 24 received a $5,000 donation from the Arcadia Peace River VFW Post 2824 to assist with its scholarship program that supports local, low-income students with college tuition. Take Stock in Children oers mentorships and scholarships to help young adults escape the cycle of poverty through education.Peace River VFW donates $5,000Students of the month for April 2018 were named May 3 at the DeSoto Chamber of Commerce monthly get-together at the Batter Up Bakery in Arcadia. DeSoto Middle School students selected for the honor are: eighth-grader Salud Villafuerte, seventh-grader Tyler Woods and sixth-grader Yadhira MendietaHurtado. DCHS staff selected ninth-grader Guillermo Gudino, 10th-grader Kevin Herrera, 11th-grader RoDasha Snipes and senior John Davies. Congratulations to these outstanding students!DeSotos students of the month for April 2018 ARCADIAN PHOTOS PROVIDEDDMS students of the month for April 2018 with Keith Weems, administrative dean. DCHS students of the month for April 2018 with Principal Dave Bremer. PHOTO PROVIDEDThe city of Arcadia has presented a proclamation to the Arcadia Elks (Lodge 1524) recognizing May 5-12 as the Elks National Youth Week. Mayor Judy Wertz-Strickland at the last council meeting presented the certicate to Past District Deputy Keith Keene, Trustee Alfred Higginbotham and Exalted Ruler Nancy Higginbotham.Elks National Youth Week PHOTO PROVIDEDHappy Mothers Day to Monti Beeles. From your entire family, we love you!Happy Mothers Day! PHOTO PROVIDEDCongratulations to both our 8U teams on a great spring season! 8U-Gray are your 2018 Tri-County Champions, and 8U-Blue take sec ond! Great job, girls and coaches!DeSoto 8U results

PAGE 9

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESRandy BatemanRandy Bateman, age 63, passed away May 5, 2018, at Lee Memorial Hospital, as the result of a vehicle accident on May 4. He was born Oct. 18, 1954, in Arcadia, Florida. He lived his entire life on the family ranch surrounded by the things and people he loved most„his family. He was proud of the legacy of his DeSoto County heritage. Mr. Bateman graduated from DeSoto High School in 1972. He attended Santa Fe College and the University of Florida. Upon returning to Arcadia, he worked at Barney Ford and shortly thereafter began a lifelong, dedicated career with Florida Power & Light, starting as a mechanic and rising to the position of central maintenance outage manager. While Randys accomplishments were numerous, those he was proudest of were his wife, children and family. He put his family above all else and never missed an opportunity to express his love and pride of them. Randys hobbies were working with anything automotive or mechanical. This passion and skill resulted in a collection of cars, jeeps, motorcycles, go-carts and airboats that were the envy of those who were fortunate to have known him. His creativity gave him the ability to solve numerous mechanical challenges, whether at work or at play. His family will remember him as a loving and devoted son, brother, husband and father. All that knew Randy could attest to his humor, kind heart and good nature. Randy is survived by his wife, Celia Pearl Bateman, his daughter, Dr. Kellie Lynn Bateman; his son, Kevin Parker Bateman; his mother, Chobee Bateman, his brother, Rowdy (Connie) Bateman; his sister, Beverly (Rex) Harper; Dr. Arthur and Marianne Pearl, Lorraine Pearl-Lewison, Dr. Michael and Becky Pearl, Marc Pearl, Sam and Nancy Pearl, his nieces and nephews, Cason, Austin, Jamie, Carly and Gabe, Matt, Zach, Morgan and Dylan, Harrison, Cameron, and Chelsea, and all those who called him their friend. There will be a graveside service at Joshua Creek Cemetery at 2 p.m. May 11 that is open to family and friends. Immediately following the service, there will be a celebration of life for Randy at the family home. In lieu of ”owers, family has requested contributions to the Randy Bateman Memorial Fund to bene“t the future generation of the power industry. Donations are greatly appreciated at First State Bank of Arcadia. Online condolences can be made at pongerkaysgrady.com. PongerKays-Grady Funeral & Cremation Services have been entrusted with the arrangements. OBITUARY POLICY Obituaries are accepted from funeral homes only. Theres no charge for publishing an abbreviated death notice. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be submitted to the Charlotte Sun; call 941-206-1000 for details. Please send e-mails to obituaries@sun-herald.com. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. One of the most unforgettable calls I have ever received came from a woman I had never met. This mother had endured such severe parental pain that just hearing her describe it nearly moved me to tears. Her son at age 27 had died in prison of leukemia only a few months before he was to be released; a sad enough tale in itself; but that was only the tragic end of her story. At 15 and intoxicated, my callers son had ended the life of his 18-year-old girlfriend. As a result, he became the “rst 15-year-old in that state to be tried, convicted and sentenced as an adult, resulting in a 30-year prison term. Later, however, due to his exemplary conduct and educational achievements while in prison, he would have been paroled after 12 years. Then leukemia overruled the parole board, preventing this grieving mother from bringing her son home alive. How did you survive?Ž I asked. By the grace of God,Ž she replied. My caller that day wasnt the “rst mother to have needed the grace of God to make it through a severe trial brought on by one of her children. Nor is she the only mother to become an innocent victim of alcohols devastating effect on her family. John Newton, whose father ran a bar, brought great grief to his mother, a devout woman of faith. Regardless of the bad reports about her son, she kept praying for him; often while she labored over her washboard. John had left his home in England while very young, choosing the life of a sailor. And the news that ”oated home about him wasnt good. He had become involved in slave trading and fallen into such a vile lifestyle that the saved a wretch like meŽ line in the “rst stanza of the hymn he later wrote is understandable. John Newton traveled far but was never beyond the reach of his mothers prayers. Then one day during a storm at sea that he thought would end his life, John remembered the faith of his mother and trusted her Lord as his own. After surviving the storm, John began to study the Bible and at the age of 39 was ordained to the ministry in the little village of Olney, near Cambridge, England. His mothers prayers had “nally been answered. Most of the congregational singing in Newtons day consisted of Psalms set to music. John “nally discovered that simple, heart-felt hymns added greater impact to his preaching and when enough hymns couldnt be found, he started writing his own. The most enduring of these has been Amazing Grace,Ž which is still a favorite of millions. There are even Amazing GraceŽ groups that meet in prisons and other places to talk about this old hymn and tell what it means to them, unaware that their favorite hymn is a washboard tune, born before it was written in the life of a praying mother who found Gods grace suf“cient during a tough time. Whats so amazing about grace? It is the vehicle of Gods love that arrives at the door of the weak and undeserving, offering forgiveness and new life. And its still available to mothers and others like you and me. Roger Campbell was an author, a broadcaster and columnist who was a pastor for 22 years. A book containing over 100 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.Grace for mothers ... and others Roger Campbell Ministries O God, when I have food, help me to remember the hungry. DeSoto County celebrated the National Day of Prayer on Thursday in chambers of the DeSoto Board of County Commissioners. A hundred or so citizens, elected of“cials, county and school staff and clergy helped usher in the annual event that technically dates to 1952. President Ronald Reagan in his time amended a congressional resolution, deciding that the National Day of Prayer would be observed on “rst Thursdays in May. The event in Arcadia was hosted by Pastor Brian Russell, president of the DeSoto Ministerial Association.Celebrating National Day of Prayer Clergy, city and county ocials at the National Day of Prayer service. Andy Ames (left) delivered remarks on behalf of DeSotos business community, DeSoto Sheri James Potter doing the same on behalf of public-safety and re-rescue workers. ARCADIAN PHOTOS PROVIDEDProgram guide for the May 3 observation at DeSoto BOCC chambers. Paster Brian Russell delivering National Day of Prayer opening remarks in DeSoto County. Arcadia Clerk Penny Delany sings the opening hymn God Bless America.Ž Father Vincent Clemente (left) and Arcadia City Administrator Terry Stewart sharing a few moments in the afterglow. Mr. Stewart closed the event, singing America the Beautiful.Ž

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 Mikeys mother Frances Albritton (1853-1915) had married Jesse Mizell (1851-1884), and they had six children. During an argument over cattle, Francis Marion Platt (1849-1937) shot and killed Jesse Mizell in self-defense. Working on a dredge to deepen the Caloosahatchee River, Andrew Jackson McLenon (1855-1936) married the widow Frances Mizell, and Mikey was the “rst born of their six children. Seminole Indians lived nearby, and she remembered that they brought their sick babies to her mother for healing. When Mikey was ready to start school, her father moved the family to Fort Ogden where there were schools and churches,Ž Pooser said. People continued to seek her grandmothers advice for healing. Arlene Williams Conley wrote that her mother, Hazel Harn (1912-2004), was attending Wauchula High School when she fell in love with her school bus driver, Leo Williams (1905-1979).Ž They married in 1927 and moved to Fish Branch where Arlene and her two brothers Marvin and Ronnie were born. She noted, My father continued driving the school bus until 1946 when my mother began driving. She drove the bus for a little over 30 years and retired in 1977. Between the two, they drove the school bus for 50 years.... She enjoyed her years of driving the bus and after retiring, she promptly became sick, with no appetite, and depressed. My father took her to Lakeland to a doctor that had been recommended. His diagnosis after testing her: she was missing the kids.Ž Serving as president of the National Association for the Advancement of Colored People (NAACP), Helen Copeland Washington (1925-2003) was foster mother to nearly 80 children in addition to her “ve biological children. Her son, Charles, remembered that she attended games when any of them participated in school sports. Her children and their friends piled into her car, and she drove to neighboring towns, always worried that the police might stop her overloaded auto. When they reached the Arcadia city limits on return trips, they all chanted: Arcadia one time, Arcadia two times, Arcadia all time! Some of them still say that today,Ž he said. Charles established the HCW Foundation to honor his mother as a true pioneer.Ž Incorporated with the state of Florida in May 2017, the Foundation was designated a charitable organization by the IRS in February 2018. The foundation will collect, preserve, and share information about DeSoto Countys African-American history and culture, and provide a museum and educational center for community outreach.Ž For more information about the HCW Foundation, contact Charles at helencw2003@gmail.com, 813-770-0906.POEMFROM PAGE 1 Andrew Jackson McLenon married the widow Frances Mizell, and Mikey (pictured) was the rst born of their six children. ARCADIAN PHOTOS COURTESY OF DESOTO COUNTY HISTORICAL SOCIETYHelen Copeland Washington was a foster mother to nearly 80 children in addition to her ve biological children. and be welcomed with open arms? If I take a notion to, shouldnt I be able to join a Brownie or Girl Scout Troop? If gender is no longer an issue, why not? If they say Im too old, Ill just get all offended and say theyre age-biased and threaten them with a lawsuit. Hey, I could peddle cookies (love me some Tagalongs!) once a year, and I love to sit around camp“res and make Smores as well as the next person. Of course Im being facetious here, but Im trying to illustrate my feelings. And Im trying to imagine girls being a part of our troop back in the late 1960s/ early 1970s. We bathed in the creeks on camping trips. Would they have joined us? What about that time we formed a butt-naked pyramid after a skinny-dipping swim? True story, we really did that (and thankfully, many years before cell phones, Facebook, and YouTube!). How would they react during nature callsŽ when we simply watered the bushes and trees wherever we were standing at the moment? And who in the world wouldve been able to stand guard over all those pup tents at night? Do you see what Im getting at? The expertsŽ feel that by mixing the genders, boys and girls wont grow into stereotyped roles. You mean like strong role models that honor both genders, respectively? Or is the aim to create a mixture of the two? Ive heard of gender-benders, but thatd be a gender-blender, I do believe, and would lead to way more confusion than what already awaits young teenagers who are running the gauntlet of puberty. When we joined the Boy Scouts, our “rst ranking was that of Tenderfoot. Those creating all this confusion ought to be ranked tender-headed, or maybe knot-headed, in my opinion. And Im hard-headed enough to just say no to whats going on, doing so without worrying about hurting anyones feelings. Our Boy Scout laws were as follows: A scout is trustworthy, loyal, helpful, friendly, courteous, kind, obedient, cheerful, thrifty, brave, clean, and reverent. Words to live by then, and words to live by now, with no mention of being compromisers of our standards, nor being subservient to crusaders of any politically correct movement. Doesnt it make you stop and wonder exactly who is behind this, and what else theyre a part of? If its successful, maybe the name of the organization should be changed to something more “tting, like Ploy Scouts. Well, thats my two-cents worth on the issue, and it wont be changing. Scouts honor.GRITS & PIECESFROM PAGE 4 The Peace River wends its way for 106 miles from Bartow in Polk County out to Charlotte Harbor in the Gulf Coast, but one of the best places to take in the slow-moving waterway is from the small town of Arcadia. Those interested in camping and exploring the river by canoe can stay at places like the Arcadia Peace River Campground. Geared toward fun seekers, this downhome campground has room for RVs, campers and tents. Expect a cavalcade of ATVs roaming the roads during the day, but for those who want amenities with their camping experience, this campground has a pool, general store and even a resident-run RV restaurant that even serves free coffee for breakfast. Kids will love the resident goats and large playground and cats roaming the property. But the real fun is exploring the river. The Peace River is rife with shark teeth and other Ice Age fossils. Sifting through the sands along the shores of the 165acre campground often lead to fossil “nds. Putting out by canoe from the campground, which has a limited number of canoe rentals, gives explorers options since the river runs with ease most of the time. So those who dont mind the return trip can paddle their way with the current down to the bridge of State Road 70 before heading back. Heading upriver from camp is even more calm, and can get paddlers deep into the middle of nowhere. Daylong rentals are $60 while two-hour rentals are $30 or four-hour rentals for $40. But others may prefer to take advantage of one of the most popular canoe rental out“ts in the state: Canoe Outpost Peace River, right next door to the campground. This out“t will bus people up to daylong or overnight river trips that means complete downriver paddlings. Paddlers can choose 5-, 8or 12mile runs for $45 in either two-person canoes or single or tandem kayaks. These runs feature exclusive picnic stops along the way. Overnight trips have reserved campsites and cost $80. Heading north of Arcadia will mean actually “nding peace on the Peace River as motorboats tend to “nd the water too shallow heading upriver. Along the run, paddlers will get in touch with the real Florida. Alligators may lounge on the shoreline and dozens of birds pass by from king“shers to osprey. If its quiet, paddlers might catch a glimpse of deer, fox, otters, turkeys and even llamas. The llamas arent native.Exploring Floridas DeSoto County: taming the Peace RiverBy RICHARD TRIBOUORLANDO SENTINEL IF YOU GOArcadia Peace River Campground 2998 State Road 70, Arcadia 863-494-9693, www.peacerivercampground.com About DeSoto County Population (as of 2015): 35,800 Major city: Arcadia Tourism bureau website: visitdesoto.com Top restaurants: Magnolia Street Seafood and Grill: magnoliaseafood.com Mary Margarets Tea and Biscuit: marymargaretsteaandbiscuit.com Slims Bar-B-Q & Grill: facebook.com/pages/SlimsBar-B-Q-Grill Oak Street Deli: facebook.com/oakstreetdeli Top bars: Nav-A-Gator Grill: nav-a-gator.com Fires Open Road Bar: facebook.com/openroadbar Rattlers Old West Saloon: facebook.com/RattlersArcadia Top attractions: Brownville Park: visitdesoto.com Arcadia Opera House: facebook.com/ ArcadiaOperaHouse Downtown vintage shopping: arcadiamainstreet. com/arcadiaflantiques.com Top hotels: Holiday Inn Express Hotel & Suites Arcadia: Visit website Oak Park Inn: oakparkinnarcadiaflorida.com (temporarily closed due to Hurricane Irma) Need that hard-to-find item? Find it in the Classifieds.

PAGE 11

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 11 | Arcadian It was a beautiful morning at DeSoto County High School, the entire student body climbing onto the bleachers at the football “eld. DeSoto County Fire Rescue was about to show a dramatic re-enactment illustrating the results of drinking or texting while driving. We want the students to have a wonderful time at prom,Ž said Cindy Hel”in, administrative assistant for DeSoto County Fire and Rescue, but we want them to be aware of the reality, and dangers of drinking or texting while driving.Ž The “ctional re-creation started with a young man picking up his date, meeting her parents, and driving off to attend the dance. Two cars that had been placed on the “eld were then uncovered to reveal the terrible results of a drunk driver. One young girl was dead, another severely injured, and the other driver causing the accident too drunk to walk. The scene played out as the “re rescue team arrived and tended to the surviver; the Aeromed helicopter was called in to transport the severely injured girl to Tampa General. The intoxicated driver was tested for alcohol levels, arrested and charged. The parents were told that their daughter had been killed. It almost too dreadful to watch, but something, unfortunately, that happens far too much. In 2015, for example, some 2,300 kids between 16-19 died in alcohol-related traf“c accidents, another 235,600 were treated in emergency rooms. The numbers represent about six kids killed every day in drunk-driving accidents on American roads, or multiplied out, hundreds of families affected. Mix in texting and distracted driving, and weve got a mess right now. After the re-enactment at DeSoto High, students were asked to sign a pledge to not drink and drive. This was a very dramatic and well-planned demonstration showing how a drunk driver can forever change their own life and the lives around them, in an instant. It was meant to demonstrate the seriousness of the subject, and it did just that. Hel”in commented, Perhaps this mornings event will save just one life; that will make it worthwhile.Ž It took a lot of planning to make this event happen. The following departments and agencies involved should be commended: Aeromed, Arcadia Police Department, Darrells Road & Wrecker Services, DeSoto County High School, DeSoto County Sheriffs Of“ce, DeSoto school board, DeSoto Memorial Hospital, Florida Highway Patrol, Mike Klossner/DCHS and Ponger-KaysGrady Funeral Home. A special thank you to Jared Zolkos. Key players in the re-enactment were: Jasmin Jackson, Jon-Shea Reed (prom date), Brenda Perez, Tyler Vest (drunk driver), Shea Lipe (deceased prom date), Hayleigh McCall (prom date), Seth Zolkos. Emily Milstead and Macie Mullins(read the poem).Drunk Driving Reenactment at DeSoto High SchoolBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT DeSoto High students who participated in the mock accident. The team. ARCADIAN PHOTOS BY JIMMY PETERSDeSoto Fire Rescue workers transfer the survivor to a gurney. The intoxicated driver causing the accident isnt doing well in testing. Parents take a last look at the accident that took the life of their daughter. This young girl has been killed in the re-enactment. The Bayfront helicopter arrives to medevac the survivor to Tampa General. Friends discover the results of a drunk driver.and be accountable for ourselves now and for the future of DeSoto County and the surrounding county, especially those who get their drinking water from the low river/ Horse Creek through the Peace River/ Manasota Regional Water Supply Authority. Just how many wells, wetlands, ”ag ponds, sloughs, named and unnamed stream tributaries to the Peace River and Horse Creek, are within the proposed mining boundary in DeSoto County? There is a scheduled planning/zoning board meeting in Arcadia on June 5-6. Please attend, thank you.Molly Bowen ArcadiaLETTERSFROM PAGE 4 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 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 The Smith Brown Community Foundation hosted its 4th annual Kentucky Derby fundraiser on May 5. The event raised nearly $25,000 for the nonpro“t focused on youth programs, also honoring David Carlton, the Foundations 2018 Community Champion and a longtime supporter and advocate of the initiative to provide afterschool and summer programs at the Smith Brown facilities for DeSoto students. Past recipients of this award include coach/educator Richard Bowers, DeSoto school board member Ronny Allen and the Arcadia Police Department. Carlton was honored in a roast & toastŽ ceremony with coach Richard Bowers, his longtime friend, Elmer Johnson, and sons Brad and Brett Carlton serving as the roasters. This years event was held at the Turner Agri-Civic Center and included activities such as race wagering, a hat-and-tie contest, a silent auction, live music and more. The Smith Brown Community Foundation would like to recognize the following people and organizations for sponsoring the 4th annual Kentucky Derby fundraiser: Title sponsor: Gilchrist Enterprises (Mr. and Mrs. James and Kathy Gilchrist); Millionaires Row sponsors: Service Consolidation (owned by Bo Allen), Mosaic, David and Carmen Carlton, ASC Consulting & Marketing (Ashley Coone, the event manager and chair of the Smith Brown Project Steering Committee); Host Committee sponsors: Drs. Jeff and Carinda Johnson, Florida Rep. Ben Albritton, Superintendent Adrian and Jane Cline, Lippys BBQ and Ronny Allen, Mark Negley (Supervisor of Elections), Robert and Terri Womack (Womack Sanitation), Circuit Judge Danielle Brewer, Circuit Judge Kimberly Bonner, Jai Whitlock Harris; Triple Crown sponsors: Polk County commissioner Melony Bell, Bethel Farms, Arcadia Printing, Hackney, Ames & Co., VCH Management, John and Amanda Davis; Julep sponsors: Property appraiser David and Heidi Williams, City councilman Keith Keene and Cindy Keene, Sheriff Jim Potter and Michelle Potter, Douglas McDonald Music, Joshua Schueneman and Jami Schueneman, Bustin Out Bail Bonds, First State Bank, Correct Care and Tremron. For more information about the project, contact Ashley Coone at 863990-0527 or smithbrownfoundation@ yahoo.com.Derby gala at Turner raises $25, 0 Derby proceeds benet the Smith Brown Foundation, its programs and scholarships for DeSoto kids. Myron Carlton, Michelle Carlton, Sydney Thomas and Brad Carlton. Shemka Coone and Joan Alexander. Shea Lipe, Miss DeSoto County.The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 13 | Arcadian 0 00 for Smith Brown Foundation Sandra Lewis, Ana Martinez and Jessica Wilkes. Derby co-host Ashley Coone. Andrew Smith and Judge Danielle Brewer. Barbara Kirschner and Dr. Louis Kirschner, DeSoto sheri James Potter and Michelle Potter.ARCADIAN PHOTOS BY PRISCILLA MCDANIELMariad Coone and Isha Smith welcoming Derby guests.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Arcadian | Page 14 The DeSoto County softball team put together a solid effort on defense with no errors and several nice plays. They added a 13-hit attack and a strong pitching effort by Hannah England to coast to an 8-0 regional semi-“nal win at Southeast Tuesday night. DeSoto started their road win with a pair of runs in the “rst inning. Dekoda Johnson banged a single to right to start the game. She had larceny on her mind and stole second base. She scored the winning run on Shea Lipes double. Lipe scored on Alyssa Hairstons oneout ground ball to give the Bulldogs all they would need to take the regional semi-“nal game. Hannah England kept the Seminoles off the board the entire game and never had any runner get past second base. She allowed just three hits and gave up no walks while fanning “ve. Her Solid showing gives Bulldogs 8-0 regional semifinal winBy STEVE KNAPPARCADIAN SPORTS EDITOR Hannah England is greeted at the plate by her teammates after her two-run homer in the fth gives the Bulldogs a 4-0 lead. England twirled a three-hitter, fanning ve in the 8-0 shutout. ARCADIAN PHOTOS BY STEVE KNAPPBulldog third-sacker Breanne Tew throws across the diamond for the second out in the second inning. Southeast hit 13 ground balls that were all elded cleanly in a nice defensive eort in DeSotos 8-0 win. Breanne Tew puts the tag on a Seminole runner attempting to advance from second to third for a double play on a y ball caught by centerelder Stephanie Whitmore. DeSoto County catcher Alyssa Hairston hits a ground ball in the rst inning to score Shea Lipe with the Bulldogss second run in their 8-0 win.WIN | 15 It really isnt any surprise that the DeSoto County softball team will be meeting the Hardee Wildcats tomorrow night for the regional crown. If you follow Bulldog softball or listen to the coaches at the beginning of the season, they all talked about the BIG game that will be at the end of the season against Hardee for the regional championship. There were potential speed bumps Bulldogs in regional finals tomorrow, expect fireworksBy STEVE KNAPPARCADIAN SPORTS EDITORBULLDOGS | 15 ARCADIAN PHOTO BY STEVE KNAPPSeniors Dekoda Johnson, Shea Lipe and Malyssa Jeter leave the eld after the game at Southeast. Their expressions tell the result of the game. adno=720373

PAGE 14

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 15 | Arcadian DeSoto County Youth Baseball 10U results Catcher Carter Bennett hangs onto the ball after a collision at the plate. The put out was the back half of a double play for the Arcadia Computers team. Pitcher Wyatt Mercer and his catcher Carter Bennett celebrate the double play that got them out of trouble in their 10U game. Third baseman Camden Iglehart gets under a high pop-up and makes the catch as he falls to the ground. Iglehart regained his feet and red to home to complete a double play in the game against Family Air Conditioning.ARCADIAN PHOTOS BY STEVE KNAPPThe Arcadia Computer 10U baseball team. Bailey Quave slides safely into home for another run for his 10U team Arcadia Computers. changeup was working well and kept several batters off stride as they ”ailed weakly at the ”oater. England also blasted a big two-run tater to left to give the team some insurance runs in the “fth and stretch their lead to 4-0. She led the offensive charge with three runs batted in. The Bulldogs broke the game open with four in the sixth. Desarae Omar led off with a hard shot up the middle for a hit. A “elders choice and strikeout looked as if it would end the inning. Then came the top of the order. The top “ve hitters in the lineup accounted for 12 of the teams 13 hits and continued the rally. Fleet-footed Johnson (3-4) blasted a triple off the fence that would have been gone at the Bulldogss “eld. That big base knock scored Breanne Tew from “rst. Lipe (3-4, 2r, 2rbi) followed with her second double. Just as she did the “rst time, she drove in Johnson for a run. Malyssa Jeter (3-4) followed with a base hit to plate Lipe. Jeter ended up on third as the ball was thrown around the in“eld. She rode home on Englands single to put the “nal run on the board. Even with all of the good things that the team did, there was a big negative in the game„they set a team record by striking out 10 times, with four of them looking. I dont know if it was hard to pick it up coming out of her hand, or what,Ž coach Tom Lipe said of the pitcher. We can play a lot better ball than that. Weve got to do better than that if we want to get past Hardee.ŽWINFROM PAGE 14 on the road to the regional championship, but none ever really put much of a scare into either team. During the district and regional games, the Wildcats have outscored their opponents 54-3. The Lady Bulldogs have a similar mark, as they have outscored their opponents 57-3. The closest game for Hardee in postseason was a 9-0 win, while the Bulldogss 8-0 win at Southeast Tuesday night has been their closest tournament game. The Bulldogs and Wildcats have met twice this season, with Hardee coming out on top both times, winning 3-1 in late February and sweeping the Bulldogs with an 11-4 win April 19. The two teams match up very evenly, with both teams heavy with experienced seniors. DeSoto County JV softball coach Jeff Golden said, Last years game against Hardee may have been the best softball game Ive ever seen.Ž The game is scheduled for 7 p.m. at Hardee tomorrow night and should be a good one.BULLDOGSFROM PAGE 14 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

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 Arcadia Municipal Golf Course recently hosted some very unique players„the Florida Hickory Golfers. These men and women from the Tampa-based group play with original pre-1935 wood shaft clubs or replicas based off pre-1935 designs. Golf courses then were shorter because players couldnt drive a ball as far as they can with modern equipment. And because Arcadias golf course is historic, the Florida Hickory Golfers came here to play, dressed in period attire. Mike Stevens, director of the group dedicated to preserving the pureness and authenticityŽ of golf, explained: We play all the courses listed on the [Florida] Historic Golf Trail throughout Florida. We are also a subsidiary of the Society of Hickory Golfers, which play period courses all over the country and the world.Ž According to Jeff Gibson, director of golf at Arcadia Municipal: Wooden clubs went out of play around 1934 and metal shafts took over. There are only two companies in the country today that make hickory shaft golf clubs.Ž During my discussion with Gibson, who is a PGA pro just hired in Arcadia to return the course as a destination tract, which has included re-opening the driving range and adding night lights, I learned the biggest change in the game came with improvements in golf balls. The first balls were called featheries, literally feathers and a leather covering. Then came a ball around 1910 called the gutta percha, or the guttie. The biggest advancements came in the 1980s, which led the way to the technically superior balls of today, Gibson said. The early golf courses in Florida were created at a time when the railroads and hotels were first being built throughout the state. The Arcadia Municipal Golf Course is on the register of the Florida Historic Golf Trail, along with 55 other courses that were built before 1920. In those days it was known as the Brentwood Country Club. Later the city of Arcadia purchased it and changed the name. Today, Jeff Gibson has big plans to promote and improve the Arcadia Municipal Golf Course ... and we look forward to his progress, which likely wont include hickory sticks or featheries in the clubhouse pro shop.By JIMMY PETERSARCADIAN GOLF CORRESPONDENT Development of golf balls has been centuries in the making. Florida Hickory Golfers use period equipment and dress, from the hickory-shaft driver, the mesh-pattern ball, to argyle socks and knickers. Still working on the shoes, however. ARCADIAN PHOTOS BY JIMMY PETERSBryan The BruceŽ driving practice balls in the Arcadia stopover. Steve Haigler about to drive the ball during practice. No technology replaces such a sweet swing, however. Mike Stevens takes a few practice putts before the game.The regional quarter“nal game was never in doubt as the DeSoto County Bulldogs spanked the Booker Tornadoes 16-0 in three innings. It brings up a regional semi-“nal match-up with Southeast, which edged Lemon Bay 2-1 in their regional quarter“nal. Another win there will set up a regional “nal game between the Bulldogs and probably Hardee tomorrow night. This game was a laugher right from the beginning. DeSoto scored in every inning and the Tornadoes never had a threat. Hannah England held Booker to just one hit and that was on a changeup high in the zone on the number nine hitter in the order. I fooled her really bad on the same pitch down low on the pitch before, but that one came in high and she hit it,Ž said England. The Bulldogs fattened up their averages, with everyone contributing to the scoring. Lead-off hitter Dekoda Johnson had three hits, as did Desarae Omar. Shea Lipe and Omar both scored three times, while Lipe and Malyssa Jeter each drove in four runs. Other big efforts came from England and Alyssa Hairston, as they both had a pair of hits and drove in two runs each. Breanna Tew, Allison Bordner and Kayla Gibson each scored two times. DeSoto scored twice in the “rst inning, showing the ability to play small ball. Johnson led off with a single and stole second. Lipe was hit by a pitch the “rst of two times in the game. A double steal put both runners in scoring position. Johnson rode home on Jeters ”y ball and England drove in Lipe with another sacri“ce ”y. The Lady Dawgs broke it open in the second, as they batted around the order and scored six runs. Omar and Bordner singled and both rode home on Johnsons triple. After Lipe was again hit by the pitch, back-to-back doubles by Jeter and England scored three more runs. Again in the third inning the Bulldogs batted around the order, using “ve singles and a walk to score “ve more times. The big hit was a two-run single by Hairston. The game was called in the fourth inning without an out for the Bulldogs. Omar had her third single, Tew was plunked by a pitch and Bordner walked to juice the bases. Johnsons third hit of the game scored Omar to get closer to the run rule. Lipe put an end to the game with a base hit to plate Tew and Bordner as the Bulldogs pulled ahead, 16-0.No contest! Bulldogs blast Booker, 16-0By STEVE KNAPPARCADIAN SPORTS EDITOR Dekoda Johnson slides head rst into third in the rst inning for the Bulldogs. Johnson scored the winning run when Malyssa Jeter hit a sacrice y. Johnson scored twice, had three hits and knocked in three runs in the 16-0 win over Booker. ARCADIAN PHOTOS BY STEVE KNAPPDeSoto County catcher Alyssa Hairston cant quite get to a pop-up in foul territory in the 16-0 win for the Bulldogs over Booker. Hairston had two hits in the game and drove in two runs. Florida Hickory Golfers in Arcadia, mashie niblicks welcomed Je Gibson (left) with visiting Florida Hickory Golfers in Arcadia. The low round reported was a 76.

PAGE 16

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 17 | Arcadian The L&E Club met at the Field Club in Sarasota on May 1 to celebrate the end of a wonderful year and the Kentucky Derby. Members were asked to wear their most festive hat to celebrate the Derby. The table was set with a rose at each place in vases with the names of the horses running in this years Kentucky Derby. The members were welcomed by hostesses Susan Lanier and Jane Adams. Susan expressed the clubs appreciation for Shelia Knocke as the outgoing president. After the blessing offered by Ann Ryals, members enjoyed lunch. During lunch a contest was held to determine the best hat. Linda Hollingsworth won the best hat contest. A drawing was held using the names of each horse running in this years derby. Shelia Knockes horse won and she was presented a wreath of roses. Sue Ellen Smith presented The History of the Derby„the 144th Kentucky Derby.Ž Her presentation covered the Derby from the “rst race to today and included those who started and kept the Derby running throughout wars and turbulent times, as well as personal crises. Even through World Wars I and II, the Derby ran. The Derby was a great fundraiser for war causes. She discussed the history of the in“eld. The in“eld has not been a constant at the Derby. There have been years where the in“eld was not utilized for spectators. There have also been social protests and demonstrations in the in“eld. The history of the Kentucky Derby would not be complete without a review of the history of the horses and jockeys. From the “rst winner of the Derby, Aristide, ridden by Oliver Lewis, to all the horses scheduled to run this year, the saying Anyone can win the DerbyŽ was proven multiple times. Attending the meeting were members: Jane Adams, Geraldine Barnwell, Betty Brown, Shirley Cullom, Muriel Hall, Susan Head, Linda Hollingsworth, Shelia Knocke, Susan Lanier, Sue Maassen, Martha Jo Markey, Genie Martin, Ann Ryals, Jenna Ryals, Mindy Ryals, Sue Ellen Smith, Kathryn Standard, Mary Ann Treadwell, Nancy Jo Vaughn, Angela Waters and Edith Wildt and guest, Marilyn MacKinnon. L&E Club celebrates the Kentucky DerbyBy MINDY RYALSL&E CLUB CORRESPONDENT ARCADIAN PHOTO PROVIDEDL&E Club members at the May 1 meeting. and Commissioner Elton Langford leading the charge. Future noise complaints against farmers using boom cannisters and screeching birds to shoo berry-pickpockets will fall under such right-to-farm statues, if theyre on exempted land, Selph and Langford agreed. Following the boards siding with DeSoto farmers in such instances, Selph wondered aloud whether Florida and its leadership were doing enough for them. Importing [more] food,Ž he said of losing Florida farmland, will be the demise of the United States of America. We cannot be in a position of being locked into other countries providing our food.Ž A visitor to more than one DeSoto BOCC hearing would get Selphs quick defense of farmers, his takes on family, home and faith. He spent three decades as a county ag agent, and time as an infantry soldier before that. He is also a devoted husband, father and grandfather. In the alloted “nal comments given to each commissioner, Selph, who is forever carefully dressed and always prepared, often references combat service in the 1960s, his cheerleading DeSoto County and its workers, his opinions on world mayhem, especially attacks on police and military. The room is still at such moments. He will spend retirement in the embrace of grandchildren, he said. Jim deserves to be with his family,Ž Commissioner Judy Schaefer said. He has done a heck of job for the county. But Im gonna miss him.Ž One candidate, Troy Hughes, has “led for Selphs District 2 seat.DESOTOFROM PAGE 1 ARCADIAN PHOTO PROVIDEDCommissioner Jim Selph listens to Curt Williams at Tuesdays DeSoto BOCC hearing. Selph will retire from public life this year. 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=54534936

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, May 10, 2018BUSINESS SPOTLIGHT South Florida State College has been awarded $500,000 through a special funding allocation by the Florida legislature to create a mobile welding lab that will provide low-cost, high-demand workforce training to the residents of DeSoto, Hardee, and Highlands counties. With no formal welding training programs available in Floridas rural heartland region, this mobile welding lab has the potential to train more than 150 students annually and offer shortterm training options with signi“cant income and earning potential to the tri-county region. Welding is one of the most in-demand workforce skills with 3.4 percent annual growth in the heartland region and an estimated 800 welders needed annually in central Florida. According to CareerSource Florida, trained welders can earn a starting salary of $17 per hour with a possible future salary of $30 per hour, or $60,000 annually, which is more than the average salary for someone who possesses a vocational certi“cate. The lab will be housed in a large trailer with both simulator and live-welding units. Trainers and equipment will be included to facilitate arc welding (MIG, TIG, and Stick Welding). The lab will continuously travel throughout the tri-county region, as needed. With a pool of trained welders available locally, DeSoto, Hardee, and Highlands counties will be positioned to attract new employers and industry leaders to the region.Welding lab at SFSC SFSC administrators announcing the new mobile welding lab. Airbnb Florida, the Sunshine States leading community driven hospitality company, has released a report documenting the economic impact of home sharing and vacation rentals for Floridas senior community. In Florida, over 45 percent of Airbnbs 40,000+ hosts are seniors. Floridian seniors earned over $150 million through the Airbnb platform in 2017, indicating the capacity of home sharing to produce supplemental income for older generations and sustain retirement. Were happy to see seniors throughout our state utilizing technology to take full economic advantage of their properties and sustain their retirements,Ž said Jeffrey S. Bragg, secretary of the Florida Department of Elder Affairs. Under the Scott Administration, we will continue to support the efforts of private sector platforms like Airbnb to facilitate economic opportunities for older Floridians.Ž Southwest Florida is the most prominent Florida hub for senior hosts, with over 50 percent of hosts in the region ages 55+ and up. Throughout all of Florida, seniors account for the fastest growing and the best reviewed Airbnb host demographic. Many older Floridians are realizing that sharing their home provides benefits like preventing isolation, which itself is a significant risk to physical and mental health, while offering the opportunity to continue to learn and grow by encountering new ideas and cultures that come from interaction with other people,Ž said Jeff Johnson, AARP Florida State Director. Several models of home-sharing, from online platforms to old-fashioned roommate-hunting, provide the additional benefit of revenue or cost-sharing for older home owners, allowing them financial security and the ability to age in place.ŽAirbnb Florida senior dataOver 18,000 Florida seniors share their homes or a vacation rental through Airbnb Seniors are the most prevalent age demographic of Airbnb hosts in Florida Seniors are the fastest growing age demographic of Airbnb hosts in Florida, with 46 percent year-overyear growth in total senior hosts Seniors are the best reviewed Airbnb hosts in Florida, 85 percent receive 5-star reviews Females account for 60 percent of Airbnbs Florida host community, the highest proportion of any other age demographic The typical Florida senior host earns $6,400 a year in income through AirbnbFlorida seniors earned $150 million through Airbnb COMPILED BY ARCADIAN STAFFThe DeSoto County chamber has welcomed Baby Inside Me 3D Ultrasound, a Lake Suzy business that shows you what your baby is up to inside the womb. Whether it is a surprise gender reveal or watching kicks, yawns, stretches and hiccups, the studio setting shows your baby on a home-theater projector. Owner Stephanie Yoder, www.babyinsideme.com, 941-787-2667Chamber welcomes new member YODER G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR L UNCHFINE DININGGROCERIES $$ SAVEMONEY$$Shop the Classifieds.

PAGE 18

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 19 | Arcadian SOUTH FLA. „ The Zika scare of 2016 could lead to a yellow fever panic this year if South Florida residents let down their guard when it comes to protecting themselves from diseasecarrying mosquitoes. There hasnt been a yellow fever outbreak in the United States in more than 100 years, but state health of“cials are concerned that a large outbreak in Brazil and others in South and Central America could lead to infected travelers bringing the disease to South Florida, which has the right mosquitoes and climate for it to spread. The disease is deadlier than the Zika virus. Zika raised alarms because many infected pregnant women gave birth to infants having microcephaly, a condition that causes abnormally small heads and developmental defects. Yellow fever can kill. Brazil reported 1,131 cases and 338 deaths attributable to yellow fever from July to March. Most people infected with yellow fever will get symptoms so minor they wont realize they have been infected. Even for those who do notice, the symptoms such as fever, chills and headaches dont make it stand out from many other illnesses. But for about 15 percent of the infected, the initial symptoms pass and then come back with a vengeance within a day, causing internal bleeding and jaundice „ the yellowing of the skin that gives the fever its name „ the failure of the liver and other organs. Of those, up to half die, usually within a week or two. The U.S. Centers for Disease Control and Prevention warned travelers in March not to go to yellow fever hotspots in Brazil unless they were vaccinated. South Florida of“cials hope the stepped-up mosquito control efforts already in effect to curb Zika will help contain any potential yellow fever outbreak. Yellow fever and Zika are carried by the same Aedes aegypti mosquito, which can also transmit dengue and chikungunya. If yellow fever is introduced into South Florida, and I suppose it will be, youre not going to see the same explosive outbreak we did with Zika,Ž said Justin Stoler, an assistant professor of geography at the University of Miami who has done global health research with a focus on mosquito-borne illnesses. There hasnt been prior exposure, but weve kept mosquito populations down, which is a good thing.Ž Broward County began its “rst truck spraying of the year April 30 to kill infant mosquitoes that are expected to multiply as the regions heavy rains increase, said Anh Ton, who oversees Browards mosquito control. South Floridas rainy season runs from May 15 to Oct. 15, according to the National Weather Service. The truck spraying is designed to kill mosquito larva in standing water, as opposed to aerial spraying that targets adult mosquitoes. Aedes aegypti doesnt travel far from where it breeds. The mosquito, one of more than 40 types in South Florida, gravitates to urban areas and can breed in as little as a bottle cap full of standing water. It bites during the daytime and not just at dusk and dawn, of“cials said. Yellow fever is a rare disease in the United States, with only one reported case between 2004 and 2016, according to the Centers for Disease Control. Outbreaks killed thousands in Philadelphia in 1793, in Memphis, Tenn., in 1878 and in New Orleans throughout the 19th century, and in other places. It wasnt until 1900 that the Yellow Fever Commission formed by the U.S. military proved that the disease was spread by mosquitoes, which led to practices such as fumigation and the covering of open water cisterns where the mosquitoes bred. The last U.S. outbreak occurred in New Orleans in 1905. Most of the reported Zika cases came from travel abroad, especially in Brazil where there was a large outbreak, but local transmissions also surfaced in 2016: 287 cases in Miami-Dade, “ve in Palm Beach and one in Broward, according to the state health department. The Zika virus is still out there. Although there is no vaccine for Zika, the number of cases has reduced signi“cantly dramatically in the past two years as South Florida counties increased mosquito control and more people were protected because of previous exposure to the virus. Florida recorded 1,469 Zika cases in 2016, with 298 infected locally. The state numbers dropped to 265 cases in 2017, with only two locally transmitted. There have only been 30 cases and no local transmissions so far this year. South Florida is susceptible to such diseases not only because of its climate and mosquitoes, but also because it is a major hub attracting visitors from throughout the Americas for education, tourism, business and commerce, said Bindu S. Mayi, an associate professor of microbiology at Nova Southeastern University. Thats why a World Health Organization report in April identi“ed Miami as one of the global cities susceptible to the spread of yellow fever because the United States doesnt require people arriving from abroad to be vaccinated against the disease. Infected travelers arriving in South Florida could be bitten by mosquitoes here, which could then spread the disease through bites to other people. It was inevitable we would get these diseases,Ž Mayi said. Its remarkable how well we responded.Ž The proliferation of a disease can be worse if it is new to an area, because there is no natural immunity, she said.Yellow fever threatens South Fla. after Zika scareBy LARRY BARSZEWSKISUN SENTINEL AP PHOTOIn this le photo a female Aedes aegypti mosquito acquires a blood meal on the arm of a researcher at the Biomedical Sciences Institute in the Sao Paulos University in Sao Paulo, Brazil. The CDC is working with Florida health ocials to investigate what could be the rst Zika infection from a mosquito bite in the continental United States. They said Tuesday, July 19, 2016, lab tests conrm a person in the Miami area is infected with the Zika virus, and there may not be any connection to someone traveling outside the country. SCARE | 20Florida Forest Service is showing moderate to high “re chances following weekend rain. Collier and Desoto counties are at high danger, and Lee and Charlotte counties at very high danger. To better protect yourself, Florida Forest Service is producing a guide. The goal of Firewise Landscaping is to create and maintain a safety zone around the home. This defensible spaceŽ increases the likelihood that a home will survive a wild“re even in the absence of “re“ghters, who are increasingly common in DeSoto County during a recent series of brush and rural “res. Defensible space should extend outward from the home from 30 feet (minimum) to 100-200 feet, if the home borders heavy wildland fuels. This area does not need DeSoto a high danger risk for wildfiresCOMPILED BY ARCADIAN STAFF GRAPHIC PROVIDEDWILDFIRES | 20 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 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 These ”are-ups happen, especially when you have a large chunk of population that has never seen this virus,Ž Mayi said. There is nothing initially stopping the body from hosting the virus.Ž Most people in the U.S. havent been vaccinated for yellow fever because the disease is so uncommon. With the recent Brazil outbreak and efforts there to vaccinate large portions of the population, the available supply in the U.S. is limited and the sole U.S. manufacturer doesnt expect to have more available until years end. The vaccine is recommended for people traveling to areas known to have yellow fever. It is not recommended for everyone. The vaccine could cause worse problems for infants under 9 months old, adults older than 60 and people with compromised immune systems. A factor that could limit South Floridas exposure to yellow fever from travelers is the size of the outbreak in Brazil. The number of cases there in recent years has been a few thousand, while Zika infected hundreds of thousands there. That means theres a much smaller pool of people with the potential for bringing the virus to the U.S., said Larry Bush, an af“liate professor of clinical biomedical sciences at Florida Atlantic University. Dr. Lyle Petersen, the CDCs director of diseases transmitted through insect bites, also said there was low risk of a yellow fever outbreak in Florida. We learned with Zika, thousands of people came to the United States with Zika virus which is carried by the same mosquito „ the Aedes aegypti mosquito „ and only saw very limited transmission down in parts of southern Texas and in the Miami area,Ž Petersen said in a March teleconference. Thats still not a guarantee against the disease. The fact that the (Aedes aegypti) mosquito is widespread in the country, all you need is a person infected with the virus to be the source of the virus,Ž Bush said. Mosquito control and mosquito bite prevention with repellent is really crucial. We cant overdo it.ŽSCAREFROM PAGE 19to be devoid of shrubs and trees, but should be wisely landscaped with plants known to be less-”ammable separated by walkways and grassed areas.Defensible SpaceBreaks up the continuity of vegetation that might otherwise bring “re from adjacent wildland to the structure. Provides room for “re“ghters to safely work to defend a structure. Helps prevent a structure “re from spreading to adjacent wildland areas.Within the zone of defensible space, follow these guidelines:Thin trees so that the crowns (tree tops) are 10 to 15 feet apart. Remove any ladder fuels,Ž vines and shrubs that can carry a ground “re up into the treetops. Remove dense fuels, trim overhanging branches and carefully plan your landscaping within 30 feet of homes. Prune tree limbs so the lowest branches are 6 to 10 feet from the ground. Remove any large groupings of plants like saw palmetto, yaupon, wax myrtle and gallberry, especially if the plants are close to the home, adjacent decks or porches or under eaves or overhangs. Instead of ”ammable mulch like bark or wood chips, use lava stone or coarse gravel around any shrubbery that is within 5 feet of the structure. ALLOW NO FLAMMABLE VEGETATION IN CONTACT WITH THE STRUCTURE. Remove highly ”ammable plants characterized by resinous sap and waxy leaves. These include: saw palmetto, wax myrtle, yaupon, red cedar, cypress and young pine trees. Locate “rewood and propane gas tanks at least 50 feet from the structure. Keep 100 feet of hose readily available at a faucet away from the structure. Select less-”ammable plant species to plant within the zone of defensible space. Florida Forest Service is a division of Florida Department of Agriculture and Consumer Services.WILDFIRESFROM PAGE 19 The DeSoto Arts and Humanities Council awarded Best in ShowŽ for each grade level at the Art Around the WorldŽ show. Elementary school winnersWinners from Memorial are Allison Mastrodonato, kindergarten; Dannie Farner, 3rd; Brooklyn Savage, 4th; and Julio De La Cruz, 5th grade; from Nocatee is Andrea Perez Ventura, 1st grade; and from West is Hayden Church, 2nd grade. Best in GradeŽ was awarded to Memorial students: Salvador Ferrer, kindergarten; Evelyn Ruiz-Palmerin, 1st grade; Iyaki Avalos-Morales, 2nd; Giovanni Hernandez, 3rd; Layne Jones, 4th; and Julio De La Cruz, 5th„he also won the Best in SchoolŽ award. The Peoples ChoiceŽ award for Memorial was given to Marleny Gonzalez-Martinez for kindergarten-1st; Bailey Taylor for 2nd-3rd; and Kara Blosser for 4th-5th grade. Nocatee Elementary School students winning “rst prize in each grade level were Andrea Lozano Roblero, kindergarten; Guadalupe Lopez Correa, 1st; Monica Carranza, 2nd; Mairyn Mar, 3rd; Anthony Vega, 4th; and Mason Campbell, 5th. Second prize awarded to Dania Suarez Tello, kindergarten; Eduardo Dominguez Antonio, 1st; Edivier Vargas, 2nd; Genesis Cuellar Ortiz, 3rd; Jesus Lopez, 4th; and Karla Sanchez, 5th. Third prize was won by Nocatee students Miguel Salazar Govea, kindergarten; Isabella Contreras, 1st; Daniela Ortiz, 2nd; Angie Noguez Felix, 3rd; Ailyn Almaraz Mendoza, 4th; and Chakkarin Srihanam, 5th. Most CreativeŽ was awarded to Noah Barrera Monte, kindergarten; Aylin Guerrero Aguilar, 1st; Guadalupe Guzman Ponce, 2nd; Lizet Velazquez Olguin, 3rd; Noemi Sebastian Francis, 4th; and Logan Chaney, 5th. The Peoples ChoiceŽ award for Nocatee was given to Braelyn Kinard, kindergarten-1st; Laine Longenecker, 2nd-3rd; and Mason Campbell, 4th-5th grade. Winning “rst prize for their Egyptian self-portraits were West Elementary School students: Annelise Thomas, kindergarten; Caitlyn Zamora, 1st; Chloe Clemons, 2nd; Karen Quintana, 3rd; Austin Henning, 4th, and Honest Salas, 5th. Second prize was awarded to Cash Erickson, kindergarten; Trinity Thompson, 1st; Brody Stone, 2nd; Marselino Alejo, 3rd; Anthony Rioux, 4th; and Cynthia Bryce, 5th. Third prize was won by Emma Mixon, kindergarten; Jesse, 1st; Stevie Game, 2nd; Emily Galaviz, 3rd; Isaias Hernandez-Perez, 4th; and Aydin Cale, 5th. Jesse Herrera, a “rst-grader at Memorial, won third prize in Egyptian self-portraits. West students awarded “rst prize for Mexican foil art were Meleny Gamez, kindergarten; Edwardo Moran, 1st; Waylon Vest, 2nd; Paola Moran, 3rd; Ariel Perry, 4th; and Katherine Orozco, 5th. Second prize was won by Cash Erickson, kindergarten; Britton Blanden, 1st; Hayden Church, 2nd; Jasmine Godinez, 3rd; Austin Henning, 4th; and Emily Berini, 5th. Third prize was awarded to Giovanni PatlonRobles, kindergarten; Jason Jordon, 1st; Alexander Sanchez, 2nd; Conor Daniels, 3rd; Jessica Sanchez, 4th; and Bridgett Bozeman, 5th. First prize for New Zealand fern art was awarded to West students: Michael Guarnieri, 2nd; Aleyda Panigua, 3rd; Morganne Cox, 4th, and Dhriti Patel, 5th. Second prize was won by Stevie Game, 2nd; Isabella Ayala, 3rd; Addison Harris, 4th; and Haley Adcock, 5th. Third prize was given to Cheyenne Willis, 2nd; Nevaeha Burch, 3rd; Christopher Grimes, 4th; and Seth Shea, 5th.Middle school winnersThe DeSoto Arts and Humanities Council awarded Best of ShowŽ to Savannah Werner. In eighth grade, Taylor Adcock won “rst and Bethane Arguijo second prize. In seventh grade, Austin Evans was awarded “rst and Brook Zolkos second prize. In sixth grade, Raegan Hancock won “rst and Lili Garcia second prize.DeSoto High School winnersDeSoto High School Senior Makayla Mo“eld won Best of ShowŽ in 3-D art for her ceramic Three Spider PotsŽ and in 2-D art for her Dark ManŽ calligraphy poster. She also won second place in 2-D art for her Shadow Man,Ž and honorable mentions in 3-D art for Jessicas BearŽ (ceramic) and The LoversŽ (straw sculpture). Sophomore Katelyn Kersey won the Peoples ChoiceŽ award for Owl Sitting On a BranchŽ (an air-dry clay sculpture).Best in Show Canian Crumady is a fourth-grader at Memorial Elementary. Steven Caraway Jr., a Nocatee Elementary second-grader, with Brittanie Tomlinson, Bryson Caraway and Steven Caraway Sr. Alison Mastrodonato of Memorial Elementary School won best of showŽ for kindergarten. Standing with art teacher Robin Meade, Dannie Farner of Memorial Elementary School won Best of ShowŽ for third grade. Canayla Crumady is a second-grader at Memorial Elementary. Nocatee Elementary art teacher Charlotte Bishop holds a mask. First-grader Jayla Coone of Memorial Elementary likes drawing.SHOW | 22

PAGE 20

The Sun / Thursday, May 10, 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. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2020 CLERICAL/OFFICE HELP WANTED Administrative Assistant 30 to40 hours per week Must be able and willing to tackle new opportunities with an optimistic attitude. Computer, phone, and social skills necessary. Flexible work schedule. Great opportunity for advancement. Send resume to: prohabitat@embarqmail.com 2100 GENERAL HEALTH MINDED COOK 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. 212-529-7837 941-302-4436 2110 PART TIME/ TEMPORARY INDEPENDENT NEWSPAPER CARRIER NEEDED Home delivery route available two nights a week for The Arcadian & Charlotte Sun newspapers servicing DeSoto County. Supplement your income with this great business opportunity. Reliable transportation, valid Florida DL & proof of insurance are required. Apply in person at The Arcadian 108 S. Polk Ave Arcadia, FL 34266 E-mail Joe Gallimore at jgallimore@sun-herald.com 3112 FICTITIOUS NAME N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes Notice is hereby given that ROBIN K MARTINO LLC, owner, desiring to engage in business under the fictitious name of MCM COMPANY NSURANCE BROKERS located at 12603 SW KINGSWAY CIRCLE, LAKE SUZY, FL 34269in DE SOTO County intends to register the said name with the Division of Corporations, Florida Depart ment of State, pursuant to sec t ion 865.09 of the Florida Statutes. Publish: 05/10/2018 110833 3576546 3114 INVITATION TO BID THE SCHOOL DISTRICT OF DESOTO COUNTY is seeking Qualified Roofing Company to remove old roof and replace the roof at DeSoto County High School, 1710 E. Gibson St, Ar cadia, FL 34266. Bid Number: 1718-0073 RFP Bid Title: Roof Replacement and Repair DeSoto County High School Pre-bid Conference: Mandatory, May 24, 2018 at 1:00 pm at 530 LaSolona Ave, Arcadia, FL 34266. Site visit will follow the pre-bid conference. Bid Security: 5% of amount of the base bid Insurance: Required according to specifications. Bid Opening Due Date/Time: June 5, 2018 at 2:00pm, local time, 530 LaSolona Ave, Arcadia, FL at which time they will be opened. A Qualification Package may be obtained from the following websites www.desotoschools.com and https://publicpurchase.com or by contacting the Purchasing Department at (863) 4944222, ext.1111. PUBLISHED 5/10/18, 5/17/18, 5/24/18 102569 3577404 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CASE NO.: 18CA214 DIVISION: CIVIL DELUXE HOLDINGS, LLC, A Florida Limited Liability Com pany, Plaintiff, v. MILTON T. SHIRLEY, DORETH A C. MIXON, BETTY J. SHIRLEY, JANE DOE AND JOHN DOE, Defendants. NOTICE OF ACTION TO: MILTON T. SHIRLEY, DORETHA C. MIXON, BETTY J. SHIRLEY, JANE DOE AND JOHN DOE, (the latter two names being fictitious to account for unknown defendants), fff 3116 NOTICE OF ACTION and each o f the f oregoing de f endants unknown spouses, heirs, devisees, grantees, creditors, personal representatives, execut ors, guardians and all other parties claiming by, through, under, or against any of the foregoing defendants, and all unknown persons who may otherwise have an interest in the property hereinafter described, and thei r unknown spouses, heirs, devisees, grantees, and creditors, or other parties claiming by, through, or under those unknown persons, and the several a nd respective unknown assigns, successors-in-interest, trustees, receivers or any other person claiming by, through, under, or against any corporation or other legal entity named as a defendant, and all claimants, persons or parties, natural or corporate, o r whos e exact legal status is unknown, claiming under any of the above named or described defendants or parties or claiming to have any right, title, or interest in the property hereinafter described, e xcept for parties claiming by, through or under Plaintiff, and ALL OTHERS WHOM IT MA Y CONCERN: YOU ARE NOTIFIED that an action to quiet title is pending on the following real property in DeSoto County, Florida: Begin at the Northeast corner of the NW of the SW of the NE of Section 26, Township 38 South, Range 24 East, DeSoto County, Florida; thence South 127 feet for the Point of Beginning; thence continue South 225.07 feet; thence W est 150.14 feet; thence North 230.9 feet; Thence East 150 feet to the Point of Beginning, all lying and being in Section 26, T ownship 38 South, Range 24 East, DeSoto County, Flo rida. YOU ARE NOTIFIE D that an action for declaratory j udgment (as to ownership) is pending as to a mobile home lo cated on the land described above, said mobile home being a 1973 CHAM, Serial Num ber(s): 0439694904D. Said actions have been filed against you and you are re quired to serve a copy of your written defenses, if any, to it on PAUL BENNETT SEUSY, P.A., the plaintiff's attorney, whose address is 203 West Oa k Street, Arcadia, Florida, 34266, on or before June 8, 2018, and file the original with the Clerk o f Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before service on the plaintiff's attorne y or immediately thereafter; other wise a default will be entered against you for the relief de manded in the complaint or pe tition. Dated this the 7th day of May, 2018. NADI A DAUGHTREY, Clerk of the Court By: JWGebeau as Deputy Clerk Published 5/10/18 & 5/17/18 325434 3577379 ADVERTISE In TheClassifieds! 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA C1 BANK F/K/A COMMUNITY BANK & COMPANY A S SUCCESSOR BY MERGER TO FIRST COMMUNITY BANK OF AMERICA, Plaintiff, vs. RICHARD H. CRAWFORD, GRACE C. CRAWFORD, A ND UNKNOWN TENANTS IN POSSESSION, Defendants. Case No. 2015 CA 000316 A MENDED NOTICE OF ACTION TO:ANY KNOWN OR UNKNOWN NATURAL PERSON, THE UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, CREDITORS, OR OTHER PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST RICHARD H. CRAWFORD AND/OR GRACE C. CRAWFORD YOU ARE NOTIFIED that a Lis Pendens and First A mended Verified Complaint on the following property in DeSoto County, Florida: THE SOUTH 100 FEET OF THE EAST OF THE SOUTH OF THE NORTHWEST OF THE NORTHEAST OF THE SOUTHEAST OF SECTION 23, TOWNSHIP 39 SOUTH, RANGE 23 EAST, DESOTO COUNTY, FLORIDA LESS 25 FEET ON TH E EAST SIDE FOR ROAD RIGHT-OFW AY. TOGETHER WITH A 2007 JACOBSON DOUBLE WIDE MOBILE HOME ID#S FLA28298 A A ND FLA28298 B. Property Address: 10625 Park A venue SW, Ft. Ogden, FL 34267 has been filed against y ou and you are required to serve a copy of your written def enses, if any, to it on Patrick G. Bryant, Plaintiff's attorney, w hose address is P. O. Box 9266, Bradenton, Florida 3 4206 on or before May 30, 2018, 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 relief demanded in the complaint. DATED this 27 day of April, 2018. NADIA K. DAUGHTREY Clerk of the Circuit Court & Comptroller By Bridgette Rios As Deputy Clerk Publish: 05/10/2018, 05/17/2018 402544 3576589 GreatDealsin theClassifieds! 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 2017-DR-631 Division: Robert A. Hill Petitioner, and Jesse M. Hill Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Jesse M. Hill, 1450 E. Gibson Ct. Apt #3 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 Robert A. Hill whose address is P.O. Box 2755 Arca dia, FL 34265 on or before April 10, 2018 and file the original with the clerk of this Court at 115 E. Oak St, Arcadia, 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: 01/22/18 Nadia K. Daughtery CLERK OF THE CIRCUIT COURT By:Bridgette Rios Deputy Clerk Publish: May 10, 17, 24, 31, 2018 395956 3575822 F i n d i t i n t h e C l a s s i f i e d s 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 18DR165 Division: Angel Morales Petitioner, and Isabel Velasquez Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Isabel Velasquez, 827 N. Clay St. Glenwood, AR YOU ARE NOTIFIED that an ac tion for Dissolution of Marriage has been filed against you and t hat you are required to serve a copy of your written defenses, if any, to it on Angel Morales whose address is 1131 E. Granada Dr. Arcadia, FL 34266 on or before May 21, 2018 and file the original with the clerk o f this Court at 115 E. Oak St, Ar cadia, FL 34266 before service on Petitioner or immediatel y thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk o f t he Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed o r e-mailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules o f P rocedure, 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 C a s h i n w i t h C l a s s

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 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, CREDITORS, TRUSTEES AND A LL OTHERS WHO MAY CLAIM A N 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 Y OU 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 B Y 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 f irst 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 d emanded 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 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, ff 3122 NOTICE OF FORECLOSURE Plainti ff 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 ANDRADE GUZMAN A/K/A JUAN M. GUZMAN A/K/A JUAN M. ANDRADA A/K/A JUAN M. ANDRADE GUZMAN A/K/A JUNA ANDRADE; 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 LINET TE; UNKNOW N SPOUSE OF JUAN ANDRADE GUZMAN A/K/A JUAN M. GUZMAN A/K/A JUAN M. ANDRADA A /K/A JUAN M. ANDRADE GUZMAN A/K/A JUNA ANDRADE; UNKNOWN TENANT #1; UNKNOWN TENANT #2, Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Uniform Final Judgment of Mortgage Foreclosure dated April 27, 2018 entered in Civil Case No. 2016CA000329AXMA of the Circuit Court of the 12TH Judicial 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 at 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 Judgment of Mortgage Foreclosure, to-wit: LOT A, DESCRIBED AS FOLLOWS: ALL THE PART OF OLIVE STREET LYING SOUTH OF LOT 8, BLOCK 19, AN D 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 T HE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 105 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 AS 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 H OMES 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 PROVI DED IN S319.261 FL A STAT., SHALL CONSTITUTE A PART OF THE REALTY AND SHALL PASS WITH IT. NOTE: NORT ARE EXEMPT FROM DOCUMENTARY AND INTANGIBLE TAXES, EACH MORTGAGE WILL BEAR THE L EGEND 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 OS 3122 NOTICE OF FORECLOSURE O ak S treet, Arcadia, Florida 34266. Telephone: (863) 993-4876. If you are hearing or voice impaired, please call 711. For all other inquiries, please contact the 12th 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, Flo rida 33301 Tel: (954) 522-3233 Fax (954) 200-7770 Fl Bar#: 108703 Publish: 05/03/18, 05/10/18 371198 3575230 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 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 05/30/2018, 08:30 am at 5135 NE Cubitis A venue Arcadia, FL 34266, pursuant to subsection 713.78 of the Florida Statutes. Able W recker reserves the right to accept or reject any and/or all bids. 1G2JB524X27189315 2002 PONTIAC Publish: MAY 10, 2018 108133 3575067 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CIVIL ACTION Wells Fargo Bank, NA Plaintiff, -vs.Timothy McGuire; Unknown Spouse of Timothy McGuire; Unknown Parties in Possession #1, If living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are no t known to be dead or alive, whether said Unknown Parties 3130 NOTICE OF SALE may c l a i m an i nterest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, If living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). Case #: 2017-CA-000089 DIVISION: II NOTICE OF SALE NOTICE IS HEREBY GIVEN pur suant to order rescheduling fore closure sale or Final Judgment, entered in Civil Case No. 2017 CA-000089 of the Circuit Court of the 12th Judicial Circuit in and for DeSoto County, Florida, wherein Wells Fargo Bank, NA, Plaintiff and Timothy McGuire are defendant(s), I, Clerk o f Court, Nadia K. Daughtrey, will sell to the highest and best bid der for cash AT THE SOUTH EN TRANCE OF THE DESOTO COUNTY COURTHOUSE, AT 11:00 A.M. on May 24, 2018 the following described property as set forth in said Final Judgment, to-wit: LOTS 5, 6, AND 7, HIGGINBOTHAM'S RESUBDIVISION OF BLOCK 12, ORIGINAL SURVEY OF ARCADIA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 2, PAGE 59. 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 this proceedi ng, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the ADA Coordinat or; 2002 Ringling Boulev ard, 8th Floor, Sarasota, Florida 34237 (941) 8617811 at least 7 days before y our scheduled court appearance, or immediately upon receiving this notificat ion of the time before the scheduled appearance is less than 7 days. If you are hearing or voice impaired, call 711. Nadia K. Daughtrey CLERK OF THE CIRCUIT COURT DeSoto County, Florida _________________________ DEPUTY CLERK OF COURT A TTORNEY FOR PLAINTIFF: SHAPIRO, FISHMAN & GACH, LLP 2424 North Federal Highway, Suite 360 Boca Raton, Florida 33431 (561) 998-6700 (561) 998-6707 Publish: 05/10/18, 05/17/18 118683 3575641 NEEDCASH? HaveAGarage Sale! N O TI C E O F PUBLI C S ALE: Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 05/25/2018, 10:00 am at 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells W recker Service reserves the right to accept or reject any and/or all bids. GGG633900 3130 NOTICE OF SALE 1G1GZ11G6HP133900 1987 CHEVROLET 1J8GP28K59W510553 2009 JEEP 2GKFLUE53C6279988 2012 GENERAL MOTORS CORP JH2RC4301RM005304 1994 HONDA MOTOR CYL Publish: 05/10/2018 140912 3575146 3138 OTHER NOTICES C ommun i ty C are F am il y H ea l t hcare Center located at 1110 E ast Gibson St., Building A, Ar cadia, FL 34266, is closing their chiropractic services effective May 22, 2018. The medical records will be ret ained at the above address or at the directive of the patient, f orwarded to the provider of t heir choice. You can reach Community Care Family Healthcare Center by calling 863-9930100 PUBLISHED 4/26/18, 5/3/18, 5/10/18, 5/17/18 396445 3571374 6030 HOUSEHOLD GOODS 6 piece pinewood L-shaped dinette set $300 954-303-1735 6 Tiffany Style Lamps $70-$180 EACH 954-303-1735 6035 FURNITURE 2 CO RNER S HELVE S $15 each or best offer 863-494-3190 FAINTING CHAIR Old Wicker, Chaise style, needs small repair amd paint, newer cusion $45. 863-444-8291 ROUND DINING ROOM wood pedastal table w/4 chairs excellent condition $150 OBO 863-494-3190 MATTRESS AND B ox. N e w will sell $100 941-629-5550 BED QUEEN M attress an d Box Brand New will sell. $175 Also have KING. 941-629 5550 6065 CLOTHING/JEWELRY ACCESSORIES BELT BUCKLE COLLECTION $250 863-494-0956 6070 ANTIQUES COLLECTIBLES ANTI Q UE C HINA C ABINET 1930S $350 863-491-5537 CO LLE C TIBLE HUMPTY DUMPTY BANK $500 863-494-0956 ANTIQUE BABY CRADLE $225 863-491-5537 HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 6190 TOOLS/ MACHINERY MALE REE S E HITCH & SWAY $50 863-494-0956 6250 APPLIANCES CO MPA C T FRID G E $ 15 440-856-6661 GE REFRIGERATOR 2011 side by side, black, 23.7 cu. ft. $175 obo. 863-873-1862 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 In 3-D art, ceramics took the prizes: Senior Florinda Mondragon won “rst place for Dragon Goblet,Ž and Juniors Ben Mendoza took second place for Greek Vase,Ž and Jessica Kilgore, third place for Ray, the Armadillo.Ž In 2-D art, Juniors Vianey Garcia won “rst place for WarriorŽ and Elayna Reichley third place for The Archer.Ž Honorable mentions in 3-D art were awarded to Sophomore Vianey Contreras for Blue Owl,Ž Senior Daisy Silos for A-OK Man,Ž Freshman Jilder Salas for Alligator,Ž Senior Alexisb Garcia for Cobra,Ž Elayna Reichley for Fox,Ž Senior Rodolfo Marques for Radial Spider Web,Ž and Junior Emily Smith for Straw Pineapple.Ž Honorable mentions in 2-D art were won by Senior Noeme Veronica for PeacockŽ (crayon batik); Junior Selena Dominguez for ArtistsŽ (calligraphy poster); Freshman Ashley Jones for Tree HeartŽ; Sophomore Emili Ulloa for Stipple RoseŽ; Senior Jacqui German Early Morning BreezesŽ (acrylic), Self-PortraitŽ (oil pastel), and Dogwood FlowersŽ (acrylic); Junior Latrent Jones SelfPortraitŽ (oil pastel); and Junior Gerardo Enriquez, The HutŽ (watercolor).SHOWFROM PAGE 20 Ave, Arcadia. Charge: habitually driving while license is revoked. Bond: $4,000. € Maria Reyes-Martinez, 44, 3300 block of S.E. Montgomery Circle, Arcadia. Charge: driving while license is expired more than 6 months. Bond: $1,000. € Froylan Montes-Rivas, 50, 1300 block of S.E. Maple St., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Dustin Lee Stone, 23, 6600 block of S.W. Senate St., Arcadia. Charges: possession of cocaine and possession or use of drug paraphernalia. Bond: $7,500. € Ricardo Castillo, 22, 9500 block of S.E. English Ave., Arcadia. Charges: possession of cocaine, possession or use of drug paraphernalia, knowingly driving while license is revoked or suspended, and violation of probation or community control. Bond: none. The Sarasota County Sheriffs Office reported the following arrest: € Jeffrey Clark Callison, 57, 100 block of E. Lowe St., Arcadia. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment, possession of less than 20 grams of marijuana and habitually driving while license is suspended. Bond: $4,000. … Compiled by Susan E. HoffmanARRESTSFROM PAGE 7

PAGE 22

The Sun / Thursday, May 10, 2018 www.sunnewspapers.net Page 23 | Arcadian was originally scheduled for May 1, no matter the day of the week. Now the picnic is held on the “rst Sunday in May. Hay said, I remember one year everyone skipped high school [in Arcadia] to come.Ž Westberry recalled that politicians„ local and state„used to attend and give speeches. We were not paying attention to that,Ž Durrance said. We were swimming.Ž When I was a kid, I like to have drowned,Ž Westberry said. He had been told not to swim in the deep water, so, of course, he did ... and was soon in trouble. In his clothes with his billfold in his pocket, Ralph Fitzpatrick jumped in and hauled out Westberry. Frances Pooser remembered that in 1920 or 1921 she had tried to walk on a mat of water hyacinths that looked as thick as a carpet. She was saved by her Aunt Manilla McLenon. June Reynolds said that a rope was tied to a big oak limb that overhung the river. Kids swung out on the rope and dropped into the water. We werent afraid of alligators back then,Ž she said. Her brother, John Reynolds, recalled the huge crowds at the picnic and that Dorothy Thompson Mizell had plenty of stories to tell.Ž Her mother, Mary Thompson, was sort of like a grandmother to me,Ž he said. She made the best light-bread rolls. You could smell them baking a quarter mile away.Ž Poosers cousin, Larry Johnston, said, When my dad [Smoot Johnston] was alive, we came to the picnic. It was an excuse to come and see the relatives.Ž Visiting with family was also important to Arlem Daughtrey Ellerbee and her cousin John Daughtrey. As a 16-year-old, their Grandpa Daughtrey (1837-1932) had moved to Fort Ogden and had 17 children, including Cecil, Arlems father, and Dewey„Johns grandfather. Cecil married Gertrude Collins, and Dewey married her sister, Velma. Were double cousins,Ž John said. The biggest part of the May Day picnic was the music,Ž Gibbs said. They didnt eat and run like they do now.Ž She remembered that everyone„ even some who usually attended the Sunday evening service at the Baptist church„stayed until it was black darkŽ singing to the accompaniment of “ddles, guitars, steel guitars, and harmonicas.PICNICFROM PAGE 2 ARCADIAN PHOTO BY CAROL MAHLERJune and John Reynolds 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 P R EVENT S erio u s Bathroom F allsL et U s In stall A S a f ety S ho w er & Batht ub Jims Bathroom Grab Bars, LLC 941-626-4296JimsGrabBars.comGreat Gift for the Folks! FREE In-Home EvaluationLic. # 123956Ins.# VGMD1014G5136-1 H i g hly recomme nd e d b y occ up atio n al thera p ists a nd p hysical thera p ists Dont Wait to Fall to Call! FR EE In-Home Evaluation V ario u s L e ng ths 12Ž thr u 32Ž O ver 25 Y ears Exp erie n ceExclusively Carry Moen Grab Bars G RAB BARAlso Installed by Commodes IN HOME CARE 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 Walgreens APPLIANCE SERVICE Jim Trowell Appliance Service, Inc.Commercial & Residential Appliance Service, Ice Machines & RefrigerationA/C Contrator Lic#CAC1814644 Electrical Contractor Lic#ES12000404863-990-4202adno=720359

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, May 10, 2018 Brittany Ann has heard the voice of death. And before you smirk, she has visual proof that such things exist„in Arcadia. The Sarasota ghosthunter hopes to share the same experience, perhaps record new ones, with others later this month in an excursion at the Opera House in downtown Arcadia. Brittany and husband, Daniel Scott, tested the Opera House for possible hauntings in April, posting a visual sighting on social media. More frightening, however, she said a spirit, a something, leaned close in darkened room and whispered her name. I went cold and screamed for my husband,Ž said Brittany, the co-founder of Sarasotas Paranormal Investigative Science. But the sound was not recorded and no one in the building heard me [scream]. There was de“nitely a heavier energy presence.Ž Finding ghosts in old American towns is not a new experience, of course. But Arcadia seems to draw its share of those seeking such things. A Florida group in January also visited the Opera House, which today is the Bizarre Bazaar, a vintage shop run by James Crosby, a merchant who welcomes ghosthunters with tours and explanations of the buildings history, the rumors of spirits that date to around 1906. You hear all kinds of stories in this town,Ž he said in January, when the four men and a woman came in search of ghosts. The Sarasota group, however, seems to have found paydirt. While those in January scratched at the edges of communicating with the dead, Brittany Ann and Daniel Scott recorded a visual, they said, at least an unexplained white light in the midst of total darkness. And then there was the voice. Brittany Ann was off alone with a sound device and a motion sensor. She has for years experienced the lingering dead among us, she said. A natural clairvoyant, she witnessed a ghost as a child, later learning that a man had died in the home in which her family lived in Illinois. I feel things, a presence,Ž she said. Ghosts, she explained, are telling the living were here, were okay ... or dont forget me,Ž she said. Its what Im out to “nd.Ž In Arcadia in April was stranger than most, however. She had rolled spirit dice to attract the dead, a sort of ouija prompt, which seemed to bring a coldness to the room facing Oak Street. I asked if someone was here,Ž she said. And I got a yes over my back left shoulder.Ž Those signing on for a tour with Sarasotas Paranormal Investigative Science wont necessarily get spooked. But they should come with an open mind,Ž she said. What I experienced was, wow, real.Ž Check the groups Facebook page for times and conditions.Sarasota ghosthunters to lead Arcadia excursionBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTOS PROVIDEDBrittany Ann and Daniel Scott visit with their ghost-hunting crew on May 26. They plan a second visit in June. Brittany Ann rolls dice to communicate with the dead. The DeSoto County Development Of“ce houses a number of services that include the Building Division, Code Enforcement, Planning & Zoning, Engineering and the Fire Inspector. Historically the of“ce has been open to the public from 8 a.m. to 5 p.m. Effective June 1, however, the of“ce will be closing to the public at 4:30 each afternoon. This change will provide time for staff to close out activities that occurred throughout the day, including reconciliation of important “nancial functions. It will also allow staff to prepare to deliver prompt services starting the following morning. The of“ce will remain open 8.5 hours a day to the public, from 8 a.m. to 4:30 p.m. In an effort to provide more convenient services to you, we have also invested in a web-based platform that will enable you to apply for permitting and planning functions, schedule building inspections online, and to receive electronic noti“cation of inspection results. The new service will be powered by Inter-Gov and is expected to be available by August. Dont forget we also have a citizen portal app that can be downloaded free for Apple or Android devices in the app stores. The app is called Go Request.Ž The service can also be accessed through the countys website, at www. desotobocc.com. This service can be used to report virtually any infrastructure related items such as county road issues, drainage, illegal dumping, animal-control concerns, missing or damaged signs, or code enforcement issues. Our goal is to increase access to county government services for those we are to here to serve. We hope these investments provide increased convenience to you. Mandy Hines is DeSoto County administrator.County Development Office updates, hours changing June 1 Mandy Hines African-American and white dynamics were just beginning to sort things out. But he was able to to walk that path, he blazed the trail here„a man who made a difference and walked ahead of his time. I came to Arcadia from Florida A&M,Ž he said, and coached here at Smith-Brown [School] for around 10 to 12 years, later moving to DeSoto High SchoolŽ„all in all he was an educator for over 40 years, teaching, coaching and serving as dean of students. When it was time to retire, he decided to continue tutoring for another eight years. Question : What are your most important rules? Bowers: Obedience. I gave [the] students my expectations and they knew that they were expected to follow the rules. As a dean, behavior was on my shoulders, fairness made it work. I crossed racial lines in the 60s because I was able to let them see who I am.Ž Question: What else? Bowers: You have to know your business. With students you must “nd their wheel ... what is their wheel? You have to watch for it, LISTEN to them and “lter„its dif“cult„but when you “nd their wheel, then you can help them steer that wheel. And you encourage them and praise them along the way. And you tell them, You can do it! It is there even when you cant see it and they cant see it„its there and when the wheel is found„then they will do it.Ž Question: How did you learn these rules? Bowers : I was exposed to principles of faith as a young boy, but trust came much later. Now, I put myself in every story from every sermon I hear. I now trust in the Lord who directs my path.Ž At the Smith Brown Community Foundations annual Kentucky Derby themed fundraiser on May 5, coach Bowers roasted one of his favorite people, David Carlton. He mentioned Carlton several times in this interview with warmth and affection. This was a very special night. Bowers has also been honored by having Coach Richard Bowers Stadium at DeSoto High named after him. He was overwhelmed and humbled with this particular distinction. I went by there after talking with him just to sit a spell. He is still part of students lives„they will stop by his home after school. I have no doubt there are men and women who make a difference and walk ahead of their time, busy rescuing, teaching, tutoring, helping, mending, praising, caring and sharing faith. When they are at home, they share their quarters and their table with family, friends and strangers. Arcadia knows a man like this, a man who left an indelible mark on students, faculty and staff. He made a difference, he walked ahead of his time. His name is Richard Bowers Jr. And now a few more of us know him too.BOWERSFROM PAGE 3 Lutheran Church, 900 W. Oak St. (State Road 70). € Art for KidsŽ is at 3 p.m. every Wednesday in the DeSoto County Librarys childrens wing. This free program, sponsored by the DeSoto County Arts and Humanities Council, is for elementary school-aged children. THURSDAY€ Peace River Audubon will hold its May meeting on May 17, featuring members video and slide shows plus election of new officers and board members. Doors open at 6:30 p.m. for a half-hour social time followed by the regular program at 7 p.m. All welcome. First Alliance Church 20444 Midway Blvd., Port Charlotte. For more information, call Mike at 244-2652. € Are you a mother of a child with special needs? Would you like to connect with other mothers going through similar situations? Join us the third Thursday of every month at 6 p.m. for a time to connect and fellowship at Pine Creek Chapel, 1267 S.W. Pine Chapel Dr. in Arcadia. For more information, call or text Heather at 444-0817 € The All Faiths Food Bank will distribute free food to those in need on the third Thursday of each month, from 9 a.m. to noon, at the 7th Day Adventist Church, 2865 SE Ami Drive. € The regular meeting of the Arcadian Housing Authority Board of Commissioners is held at noon on the third Thursday of every month at the Arcadia Housing Authority, 7 Booker T Washington Road. Call 494-4343 for details. € The DeSoto Amateur Radio Club meets at 7 p.m. on the third Thursday of every month at the DeSoto County Emergency Operations Center, 2200 Roan St., Arcadia. Anyone interested may attend. Talk in for the meetings is at 147.180+ DARC repeater. € Family Safety Alliance for DeSoto, Manatee and Sarasota counties, sponsored by Department of Children and Families, meets at 4 p.m. third Thursdays monthly at Lakewood Ranch Northern Trust Banks community room, 6320 Venture Drive, Lakewood Ranch. For information, call Kerri Gibson at 941-316-6129. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € Senior Friendship Centers -494-5965. Daily coffee and conversation 9 a.m.-1 p.m., Crafts 9:30-11 a.m., 2nd and 4th Thursdays Free Blood Pressure Screenings by Desoto Memorial Home Health. Lunch served at 11:30 a.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 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1 p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. €Friendship Center, 219 W. Oak St., daily coffee and conversation 9-10 a.m. Crafts or games in the Activity Room from 10-11 a.m. Lunch available with a 48-hr. advance notice; call 494-5965. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St.CALENDARFROM PAGE 6

PAGE 24

The News Wire Thursday, May 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Romaine lettuce outbreak update: 149 sick in 29 statesSee page 3 AP PHOTOSIn this May 3 photo, people watch a TV news report, showing portraits of three Americans, Kim Dong Chul, left, Tony Kim and Kim Hak Song, right, detained in the North Korea, at the Seoul Railway Station in Seoul, South Korea. President Donald Trump says Secretary of State Mike Pompeo is on his way back from North Korea with the three American detainees, saying they seem to be in good health.Ž WASHINGTON „ Freed after more than a year in prison, three Americans ”ew homeward from North Korea late Tuesday toward a big middle-of-the-night celebration featuring President Donald Trump „ the latest sign of improving relations between longtime adversaries in the buildup to a historic summit between Trump and North Koreas Kim Jong Un. Trump promised quite a sceneŽ at Joint Base Andrews outside Washington for the detainees, who were released as Secretary of State Mike Pompeo visited North Korea on Wednesday to “nalize plans for the summit. Singapore was the likely site, late this month or in early June, for Trumps most ambitious foreign policy effort yet. Shortly after they touched down on American soil in Alaska „ for a refueling stop Wednesday afternoon„ the State Department released a statement from the freed men. We would like to express our deep appreciation to the United States government, President Trump, Secretary Pompeo, and the people of the United States for bringing us home,Ž they said. We thank God, and all our families and friends who prayed for us and for our return. God Bless America, the greatest nation in the world.Ž The men had boarded Pompeos plane out of North Korea without assistance and then transferred in Japan to a separate aircraft with more extensive medical facilities. They are expected to arrive at Joint Base Andrews outside Washington in the wee hours of Thursday morning. Trump made a point of publicly thanking North Koreas leader for the prisoners release „ I appreciate Kim Jong Un doing thisŽ „ and hailed it as a sign of cooling tensions and growing opportunity on the Korean peninsula. Kim decided to grant amnesty to the three Americans at the of“cial suggestionŽ of the U.S. president, said North Koreas of“cial news agency, KCNA. North Korea had accused Kim Dong Chul, Kim Hak Song and Tony Kim, all Korean-Americans, of anti-state activities. Their arrests were widely seen as politically motivated and had compounded the dire state of relations over the isolated nations nuclear weapons.Freed detainees head home for big welcome, featuring TrumpBy MATTHEW LEE and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ The Trump administration says scrapping a nuclear agreement with Iran strengthens its hand in negotiations with North Korea, signaling that President Donald Trump will accept only a real dealŽ that eliminates Pyongyangs nuclear arsenal. But Trumps exit from the Iran deal may in fact make reaching its goal with North Korea more dif“cult, leaving U.S. credibility in doubt as it embarks on an even tougher negotiation. Unlike with Iran, which halted its nuclear program before testing a weapon, Trump is asking North Korean leader Kim Jong Un to give up dozens of weapons and missiles that already exist while demanding intrusive inspections in a closed country with a long history of cheating on international agreements. Pyongyang likely sees the decision as proof the United States cannot be trusted „ that any deal reached with one president can be discarded by the next,Ž said Ivo Daalder, president of the Chicago Council on Global Affairs. That will make reaching any agreement with North Korea that much more dif“cult.Ž Trump, speaking to reporters Wednesday at the White House ahead of a Cabinet meeting, sought to rebut such criticism, portraying his strategies toward Iran and North Korea as parts of the same policy. We have a chance at something really great for the world and great for North Korea, and great for everyone,Ž Trump said, adding that people never thoughtŽ hed be able to pull it off. Within minutes, he also was lambasting the Iranians. Administration of“cials say they do not believe Kim is necessarily watching the Iran episode. If he is, they say, the message he will take away will be one of U.S. resolve that will make him more eager to sit down with Trump in a nuclear summit expected to take place within weeks.After dumping Iran deal, White House focuses on North KoreaBy DAVID S. CLOUD and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUPAHOA, Hawaii (AP) „ Geologists warned Wednesday that Hawaiis Kilauea volcano could erupt explosively and send boulders, rocks and ash into the air around its summit in the coming weeks. The U.S. Geological Survey said the risk will rise if the lava drops below the groundwater level beneath the summits caldera. An in”ux of water inside could cause steamdriven explosions. Theres also potential for ash, steam and sulfur dioxide emissions. Kilauea is one of the worlds most active volcanoes. It has destroyed 36 structures since it began releasing lava into “ssures that opened in a Big Island residential neighborhood last week. Since the eruptions began, 14 such “ssures have opened in a subdivision and destroyed dozens of structures, including 26 homes. In the weeks ahead, the volcano could eject blocks up to two yards in diameter a little less than a mile away, the USGS said. It may also send pebbles NEW YORK (AP) „ Screening blood donations for the Zika virus netted only a few infections at a cost of more than $5 million for each positive test result, according to new research. The study was the “rst large look at the impact of guidelines set two years ago, when the Zika epidemic was an unfolding menace in the U.S. and health of“cials were scrambling to prevent new infections. The study, published Wednesday by the New England Journal of Medicine, found that the blood donation testing requirements offered little bang for the buck. It also raised questions about whether a cheaper testing method should be used. In more than 4 million blood donations checked in the United States, nine tested positive for the Zika virus. Of those, three were considered an infection threat. We cant afford to spend that kind of money to “nd a single case,Ž said Dr. W. Ian Lipkin, a Columbia University infectious diseases expert who was not involved in the research. Zika infections swept across Latin America and the Caribbean in 2015 and 2016, with a few very small outbreaks in the southern United States. The virus is mainly spread by tropical mosquitoes, but scientists also discovered some infections were spread through sex. Fearing Zika might also spread through transfusions, the U.S. Food and Drug Administration in 2016 called on all blood banks to screen for it. The risk from transfusion was poorly DETROIT „ A Michigan man serving life in prison for killing a 13-year-old girl is a suspected serial killer, police said Wednesday as they dug up part of a forest in a search for as many as seven other girls who have been missing for decades. Using earth-moving equipment, as well as shovels and rakes, authorities have spent two days excavating a wooded site about 30 miles northeast of Detroit in the belief that Arthur Ream buried all of his victims in the same general area. The police commissioner in nearby Warren appealed to the inmate to help investigators “nd the remains. You want to be a man about it?Ž Bill Dwyer said. Lets help the families out. Give them some closure. Thats what its all about.Ž Ream is no stranger to the area. Following his 2008 conviction for killing Cindy Zarzycki, he led investigators to her remains, which had been buried there for more than 20 years. The current search area spans about 24 acres. Searchers are trying to narrow that down to a more manageable size, police said. Police interviewed Ream a few months ago after fellow prisoners said he boasted about killing four to six other people. He later failed a lie-detector test, Dwyer said. Ream, who turned 69 on Wednesday, was sentenced in 1998 to 15 years in prison for criminal sexual conduct and taking indecent liberties with a child less than two years earlier. Cindy was last seen on April 20, 1986, after going to a Dairy Queen in Eastpointe, a mostly blue-collar suburb north of Detroit. Other possible victims include 12-year-old Kimberly King, who disappeared in 1979 while visiting her grandmother in Warren; Kim Larrow, who was 15 when she was last seen in 1981 in Canton Township, west of Detroit; and Kellie Brownlee, who was 17 when she vanished in 1982 from suburban Novi. Authorities are also searching for additional victims who have not been publicly identi“ed.Geologist warn of possible explosive event at Hawaii volcanoStudy finds little bang for the buck in Zika blood testingPolice look for victims of suspected Michigan serial killerBy COREY WILLIAMSASSOCIATED PRESS ZIKA | 2 VOLCANO | 2 TRUMP | 2 AP PHOTOSAuthorities work near a rural wooded area in Macomb Township, Mich., Tuesday, excavating woods about 30 miles from downtown Detroit, for the remains of a 12-year-old girl last seen in 1979. They say they also could be looking for the bodies of up to half a dozen others who have been reported missing over the years. Inset: Arthur Ream is shown; in 2008, Ream led police to the area and the remains of Cindy Zarzycki who disappeared. Cindy had been dating Reams son at the time of her disappearance. Arthur Ream was convicted of her murder and is serving life in prison. President Donald Trump and North Korean leader Kim Jong Un plan to meet at a summit soon. AP PHOTOA ssure erupts in Pahoa, Hawaii. Ocials issued mandatory evacuation orders when the lava rst emerged.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, May 10, 2018 TODAY / TONIGHTClouds and sunMainly clearHIGH 91 LOW 645% chance of rain 5% chance of rainIntervals of clouds and sunshine91 / 6820% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny with a t-storm in the area89 / 7040% chance of rain SATURDAYCloudy with a shower and t-storm around83 / 6960% chance of rain SUNDAYPartly sunny with a thunderstorm possible90 / 7030% chance of rain TUESDAYMostly cloudy with some rain and a t-storm84 / 6855% chance of rain MONDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 490-50 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 VENICE708293969187Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.17Ž Normal month to date 0.54Ž Year to date 4.49Ž Normal year to date 10.08Ž Record 1.38Ž (1980) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date Trace Normal month to date 0.47Ž Year to date 2.51Ž Normal year to date 11.44Ž Record 1.38Ž (2006) High/Low 93/59 Normal High/Low 88/65 Record High 95 (1975) Record Low 53 (1992) High/Low 86/66 High/Low 91/64 Normal High/Low 85/66 Record High 93 (2003) Record Low 54 (1958)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 0.17 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 4.49 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 85 65 s 86 66 s Bradenton 89 68 pc 89 70 pc Clearwater 87 69 pc 88 71 pc Coral Springs 85 74 pc 86 75 c Daytona Beach 83 63 pc 87 65 pc Fort Lauderdale 83 74 pc 84 76 t Fort Myers 91 69 pc 92 71 c Gainesville 91 61 s 95 63 pc Jacksonville 90 63 s 93 63 pc Key Largo 82 76 c 83 77 c Key West 85 75 sh 85 74 t Lakeland 90 63 pc 91 66 pc Melbourne 85 69 pc 87 73 pc Miami 84 74 c 84 76 t Naples 90 71 pc 90 72 t Ocala 90 61 pc 93 61 pc Okeechobee 85 63 pc 86 68 pc Orlando 89 64 pc 91 66 pc Panama City 84 62 s 86 66 s Pensacola 88 66 s 88 67 s Pompano Beach 83 75 pc 84 77 c St. Augustine 83 64 s 87 65 pc St. Petersburg 91 70 pc 91 72 pc Sarasota 90 67 pc 90 67 pc Tallahassee 92 62 s 95 63 s Tampa 91 69 pc 91 70 pc Vero Beach 84 68 pc 85 69 pc West Palm Beach 83 71 pc 83 72 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:12p 6:40a --7:19p Fri. 12:35a 7:20a 1:31p 8:08p Today 11:49a 4:56a 11:12p 5:35p Fri. 12:08p 5:36a --6:24p Today 10:46a 3:41a 10:28p 4:08p Fri. 11:07a 4:19a 11:28p 4:58p Today 1:44p 7:09a --7:48p Fri. 1:07a 7:49a 2:03p 8:37p Today 10:04a 3:35a 9:27p 4:14p Fri. 10:23a 4:15a 10:33p 5:03p NE 6-12 1-3 Light ENE 6-12 0-1 LightFt. Myers 91/69 part cldy none Punta Gorda 92/65 part cldy none Sarasota 90/67 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 3:43 a.m. 3:32 p.m. Friday 4:19 a.m. 4:28 p.m. Today 6:44 a.m. 8:06 p.m. Friday 6:43 a.m. 8:07 p.m. Today 2:22a 8:33a 2:45p 8:56p Fri. 3:02a 9:14a 3:26p 9:37p Sat. 3:43a 9:55a 4:07p 10:19p Monterrey 86/64 Chihuahua 99/66 Los Angeles 77/59 Washington 83/64 New York 72/58 Miami 84/74 Atlanta 87/66 Detroit 74/45 Houston 88/70 Kansas City 88/68 Chicago 73/46 Minneapolis 66/46 El Paso 101/70 Denver 87/51 Billings 69/45 San Francisco 67/53 Seattle 59/48 Toronto 68/39 Montreal 67/37 Winnipeg 54/31 Ottawa 67/35 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: 05/10/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 60 s 90 60 s Anchorage 54 44 c 51 41 sh Atlanta 87 66 s 89 69 pc Baltimore 82 60 c 82 61 s Billings 69 45 c 55 41 r Birmingham 90 66 s 92 63 s Boise 71 43 pc 61 46 pc Boston 67 52 pc 64 51 pc Buffalo 67 41 sh 61 44 c Burlington, VT 73 41 sh 61 43 pc Charleston, WV 83 57 t 87 65 t Charlotte 87 61 s 91 63 s Chicago 73 46 pc 61 48 r Cincinnati 80 61 pc 86 70 pc Cleveland 73 46 sh 63 54 sh Columbia, SC 93 67 s 95 69 s Columbus, OH 78 56 sh 82 70 pc Concord, NH 75 44 pc 64 39 pc Dallas 87 68 s 90 70 pc Denver 87 51 s 78 50 c Des Moines 82 63 pc 85 52 t Detroit 74 45 pc 57 46 r Duluth 57 32 pc 51 32 c Fairbanks 74 47 pc 67 39 c Fargo 58 41 pc 61 37 c Hartford 72 51 pc 70 47 pc Helena 66 42 c 49 41 sh Honolulu 83 70 c 85 73 pc Houston 88 70 pc 88 72 pc Indianapolis 81 61 pc 87 70 pc Jackson, MS 89 62 s 91 63 s Kansas City 88 68 pc 90 72 pc Knoxville 84 62 t 88 65 pc Las Vegas 98 74 s 93 68 s Los Angeles 77 59 pc 69 58 sh Louisville 86 68 pc 91 72 pc Memphis 90 68 pc 89 70 s Milwaukee 65 42 pc 49 43 r Minneapolis 66 46 pc 51 44 sh Montgomery 91 63 s 93 63 s Nashville 87 66 pc 90 67 pc New Orleans 90 66 s 89 70 s New York City 72 58 pc 74 59 pc Norfolk, VA 85 65 s 77 63 s Oklahoma City 87 66 s 86 69 s Omaha 86 63 pc 89 52 c Philadelphia 81 60 c 77 60 s Phoenix 105 75 s 100 71 s Pittsburgh 73 52 t 72 63 pc Portland, ME 60 47 pc 63 41 pc Portland, OR 63 48 c 68 49 s Providence 70 54 pc 69 48 pc Raleigh 87 62 s 88 65 s Salt Lake City 78 53 pc 60 44 t St. Louis 89 67 pc 91 72 pc San Antonio 88 68 pc 89 68 pc San Diego 70 59 pc 66 59 sh San Francisco 67 53 pc 72 60 pc Seattle 59 48 c 65 49 s Washington, DC 83 64 c 83 66 s Amsterdam 58 44 pc 65 52 s Baghdad 87 67 s 86 66 sh Beijing 85 62 c 77 56 c Berlin 82 52 t 67 50 pc Buenos Aires 70 60 r 67 50 r Cairo 100 71 pc 90 66 s Calgary 58 38 r 56 36 c Cancun 86 75 pc 86 76 sh Dublin 57 42 c 52 37 r Edmonton 48 36 r 64 39 pc Halifax 51 45 r 59 40 pc Kiev 76 46 pc 67 45 s London 61 45 pc 64 48 pc Madrid 74 49 s 78 53 pc Mexico City 75 53 pc 78 55 pc Montreal 67 37 sh 57 38 s Ottawa 67 35 r 57 38 s Paris 65 43 pc 70 52 s Regina 55 39 c 56 37 c Rio de Janeiro 82 67 s 83 69 pc Rome 71 58 pc 72 56 pc St. Johns 47 33 s 58 32 c San Juan 86 75 s 85 75 s Sydney 77 50 pc 62 54 s Tokyo 63 54 sh 70 61 s Toronto 68 39 c 55 39 pc Vancouver 60 46 c 63 48 s Winnipeg 54 31 s 60 35 pcHigh ................... 101 at Needles, CALow .................. 25 at Angel Fire, NM(For the 48 contiguous states yesterday)78On May 10, 1889, tornadoes hit several eastern Pennsylvania communities, including Reading, Shamokin and Philadelphia. Q: Where was the worst hailstorm of all time?A: India; April 30, 1888. Baseballsized hail killed 246 persons 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 91/64 89/63 89/67 89/66 89/64 91/64 88/63 87/63 88/64 91/69 89/68 87/71 88/67 91/69 91/64 92/65 90/66 92/63 91/64 89/64 89/65 91/62 91/63 91/70 89/64 86/70 87/67 89/67 91/63 90/65 87/67 89/63 90/67 87/69 86/70 89/68 90/68 91/64 ALMANACToday is Thursday, May 10 the 130th day of 2018. There are 235 days left in the year. Today in history On May 10, 1968 the Night of the BarricadesŽ began in Paris Latin Quarter as tens of thousands of student protesters erected obstacles against riot police; in the pre-dawn hours of May 11, the police moved in, resulting in violent clashes that left hundreds of people injured. Preliminary peace talks between the United States and North Vietnam began in the French capital. On this date In 1869 a golden spike was driven in Promontory, Utah, marking the completion of the rst transcontinental railroad in the United States. In 1924 J. Edgar Hoover was named acting director of the Bureau of Investigation (later known as the Federal Bureau of Investigation, or FBI). In 1994 Nelson Mandela took the oath of oce in Pretoria to become South Africas rst black president. Todays birthdays Author Barbara Taylor Bradford is 85. Rhythmand-blues singer Henry Fambrough (The Spinners) is 80. Writer-producer-director Jim Abrahams is 74. Singer Donovan is 72. Singer Dave Mason is 72. Actor Mike Hagerty is 64. Rock singer Bono (U2) is 58. Actor Darryl M. Bell is 55. Model Linda Evangelista is 53. Rapper Young MC is 51. Actor Erik Palladino is 50. Actor-singer Todd Lowe is 46. Actress Lindsey Shaw is 29. Olympic gold medal swimmer Missy Franklin is 23. Bible verse And this is the will of him that sent me, that every one which seeth the Son, and believeth on him, may have everlasting life: and I will raise him up at the last day.Ž „ John 6:40. Are you ready to face God and eternity? Remember, everlasting life comes only through the Son of God, Jesus. Trump entered of“ce as an emboldened North Korea developed new generations of nuclear weapons and ballistic missiles capable of hitting the continental U.S. Those advances were the subject of President Barack Obamas starkest warning shortly before Trump took of“ce, and this is a crisis hes convinced his negotiating skills can resolve. Crediting himself for recent progress, Trump has pointed to Kims willingness to come to the negotiating table as validating U.S. moves to tighten sanctions „ branded maximum pressureŽ by the president. The wee-hours ceremony Thursday was to be an early celebration for an issue that has already put the prospect of a Nobel Peace Prize on Trumps mind. Everyone thinks so, but I would never say it,Ž he said Wednesday when asked if the award was deserved. The release capped a dramatic day of diplomacy in Pyongyang. After Pompeos 90-minute meeting with Kim Jong Un, he gave reporters a “ngers-crossed sign when asked about the prisoners as he returned to his hotel. It was only after a North Korean emissary arrived a bit later to inform him that the release was con“rmed. The three had been held for periods ranging from one and two years. They were the latest in a series of Americans who have been detained by North Korea in recent years for seemingly small offenses and typically freed when senior U.S. of“cials or statesmen personally visited to bail them out. The last American to be released before this, college student Otto Warmbier, died in June 2017, days after he was repatriated to the U.S. with severe brain damage. On Capitol Hill, Senate Democratic leader Chuck Schumer celebrated the detainees return but warned that well see many more hostagesŽ if the administration provides an incentive for imprisoning Americans. We are happy theyve returned, but North Korea shouldnt gain by taking Americans and then releasing them,Ž he said.TRUMPFROM PAGE 1shooting into the air several miles away, the USGS said. In the Leilani Estates subdivision, police went door-to-door Tuesday to roust residents near two new volcanic vents emitting dangerous gases in areas where lava has poured into streets and backyards. Authorities previously ordered nearly 2,000 residents to leave the two communities in the mostly rural district of Puna on Hawaiis Big Island last Thursday. But some ignored the order and stayed to watch over their property. The emergence of the two new vents prompted Hawaii County to issue a cellphone alert ordering stragglers in the Lanipuna Gardens neighborhood to get out immediately. Police followed up with personal visits. Both communities are in a forested, remote part of the Big Island on the eastern ”ank of Kilauea volcano, which has been erupting continuously since 1983. In recent years the volcano has mostly released lava in hard-to-reach areas inside a national park or along the coastline. But last week, vents popped open and released lava, gas and steam inside neighborhoods. Theres no indication when the eruption might stop, or how far the lava might spread.VOLCANOFROM PAGE 1 known. We put this testing in place as a precaution without really having solid data about the necessity for it,Ž said Dr. Darrell Triulzi, a University of Pittsburgh transfusion medicine specialist. The new study is the “rst large one to evaluate whether the testing made sense, he added. The researchers looked at the results of screenings done by the American Red Cross, which collects 42 percent of the U.S. blood supply. They focused on donations from the Lower 48 states from June 2016 to September 2017. Health of“cials say there have been four transfusion-related Zika cases reported in Brazil, but none in the United States. In a related journal article, four Johns Hopkins University medical experts questioned whether it makes sense to maintain intensive testing for Zika. The FDA has never before revoked a recommendation to test blood donations for a potentially harmful germ, and its unlikely the agency would do that now, experts said. But the agency could call for a less intensive screening called minipool testing. Rather than running a test on each separate donor, minipool testing involves mixing samples from 16 donors and testing the batch. When a batch tests positive, individual testing is done to “nd the tainted donation. Thats whats done with West Nile virus and other germs, experts said. Mini-pool testing would cut the cost of Zika testing in half, said Susan Stramer, one of the studys authors and vice president of scienti“c affairs at the Red Cross. Details from the study were presented to an FDA advisory committee in December. The committee voted against the idea of eliminating Zika testing of blood donations but endorsed mini-pool testing. The FDA has not yet acted on the panels recommendation.ZIKAFROM PAGE 1NEW YORK „ The Trump administration signaled Wednesday that it intends to pull back on investigating potential abuses by companies in the $1.5 trillion student loan market. The Consumer Financial Protection Bureau will shutter its student lending of“ce, according to a memo written by its acting director, Mick Mulvaney. The student loan of“ce at the CFPB had been responsible for returning $750 million in relief. Its responsibilities are being moved under the broad umbrella of “nancial education.Ž The of“ce had been primarily responsible for an investigation into the troubled student lender Navient, which the CFPB sued last year for unfair and abusive practices. The company also investigated and sued for-pro“t education company Corinthian Colleges. A bureau spokesman did not respond to multiple requests for comment on whether the bureau plans to maintain the number of investigators at the bureau looking at student loans, or whether it plans to move forward with the lawsuit against Navient. This isnt the “rst time Mulvaney has reshuf”ed the bureau to change the CFPBs priorities. He took similar action with the bureaus Of“ce of Fair Lending earlier this year, moving the entire department under the bureaus education department. That of“ce had been focused on discrimination issues, particularly in the auto lending industry. Mulvaney has said that he planned to curtail the bureaus operations to only what it is required by law. He had been a long-time critic of the bureau while he was a Congressman from South Carolina, and while acting director has pleaded with Congress to trim the bureaus mandate and make it more subject to Congressional oversight. While the housing and stock market have recovered from the 2008 “nancial crisis, the problems in the student loan market have only become more exacerbated. Roughly 4.6 million Americans are in default on their student loans as of Dec. 31, 2017, according to the Department of Education, more than double what it was four years ago. Thats more than 10 percent of the total 42.8 million Americans who currently have a student loan outstanding backed by the Department of Education.Watchdog agency signals less focus on student loan abusesBy KEN SWEETAP BUSINESS WRITER

PAGE 26

The Sun /Thursday, May 10, 2018 www.yoursun.com Page 3 AP PHOTOIn this April 7, 2018 photo, Pacic walruses rest on a beach a few miles outside Port Heiden, Alaska. Male walruses traditionally spend summers in the Bering Sea near Bristol Bay about 120 miles north of Port Heiden. The U.S. Fish and Wildlife Service says they may be seeking new foraging grounds. WASHINGTON „ President Donald Trumps CIA nominee said Wednesday at her con“rmation hearing that she doesnt believe torture works as an interrogation technique and that her strong moral compassŽ would prevent her from carrying out any presidential order she found objectionable. Under questioning by members of the Senate Intelligence Committee, acting CIA Director Gina Haspel said she would not permit the spy agency to restart the kind of harsh detention and interrogation program it ran at black sites after Sept. 11. It was one of the darkest chapters of the CIAs history and tainted Americas image worldwide. Senators asked how she would respond if Trump „ who has said he supports harsh interrogation techniques like waterboarding and a hell of a lot worseŽ „ ordered her to do something she found morally objectionable. I would not allow CIA to undertake activity that I thought was immoral, even if it was technically legal,Ž said Haspel, a 33year veteran of the agency. I would absolutely not permit it.Ž When asked if she agrees with the presidents assertion that torture works, Haspel said: I dont believe that torture works.Ž She added that she doesnt think Trump would ask the CIA to resume waterboarding, which simulates drowning. She faces what will likely be a close con“rmation vote in the full Senate. The CIA director position opened up after Mike Pompeo was named secretary of state. Haspel would be the “rst female CIA director. While she has deep experience, her nomination is contentious because she was chief of base of a covert detention site in Thailand where terror suspects were waterboarded. There also have been questions about how she drafted a cable that her boss used to order the destruction of videotapes of interrogation sessions conducted at the site. Protesters disrupted the hearing shouting, Prosecute the torturers!Ž and Bloody Gina!Ž Haspel remained stone-faced as police escorted them out of the room. I realize that there are strong disagreements on the effectiveness of the CIAs detention and interrogation program,Ž Haspel wrote in answers to more than 100 questions submitted by committee members and released at her hearing. In my view „ a view shared by all nine former directors and acting directors „ the CIA was able to collect valuable intelligence that contributed to the prevention of further terrorist attacks. That said, it is impossible to know whether the CIA could have obtained the same information in another way,Ž she wrote. She also said there is little question that the program harmed CIA of“cers who participated and that it damaged U.S. relations with allies. Being in the public spotlight is new for Haspel. She spent more than 30 years working undercover, acquiring secret information from dead drops and at meetings in dusty back alleys of third-world capitals. Still, the 61-year-old intelligence professional portrayed herself as a typical middle-class AmericanŽ with a strong sense of right and wrong.Ž She said she was born in Kentucky as the eldest of “ve children. While her family has deep roots there, she grew up as an Air Force brat, following her father to postings all over the world. She staunchly defended her role in the 2005 destruction of the videotapes. She said that she never saw the videos and was not depicted on them, but that the destruction was important at the time to protect the CIA personnel showed on the tapes from being targeted by militants. She said, however, that she would not support destroying them today. The Justice Department investigated the destruction of the tapes, but no charges were “led. Six Democratic senators wrote Attorney General Jeff Sessions on Wednesday saying that all senators should be able to see the Justice Departments investigative report on the destruction of the tapes. The Democrats wrote that they believe that no senator can consider Ms. Haspels nomination in good conscience without “rst reviewing this document.ŽCIA nominee says torture doesnt work as interrogation tool AP PHOTOGina Haspel, President Donald Trumps pick to lead the Central Intelligence Agency, smiles as she testies at her conrmation hearing before the Senate Intelligence Committee, on Capitol Hill, Wednesday, in Washington. ANCHORAGE, Alaska (AP) „ Residents of a remote Alaska village have been spotting Paci“c walrus in unusual places. Hundreds of walrus were photographed last month on the Alaska Peninsula, the land mass that juts out toward the Aleutians. Port Heiden Tribal Council President John Christensen, Jr. says he was out for a beach ride on his four-wheeler and photographed about 200 walruses on a beach. He says hes never seen more than one or two in the area. Two weeks later, Christensen saw more than a thousand walruses gathered about 20 miles outside the village. U.S. Fish and Wildlife Service biologist Joel Garlich-Miller says male walruses traditionally spend summers near Bristol Bay about 130 miles to the north. He says the animals may be looking for new areas to forage. WASHINGTON (AP) „ In his latest volley against the free press, President Donald Trump on Wednesday suggested that reporters have their credentials revoked for reporting negative news about him, calling such reporting fake.Ž In a tweet, Trump complained that despite the tremendous success we are having with the economy & all things else,Ž most of the network news about him is negative (Fake).Ž Why do we work so hard in working with the media when it is corrupt?Ž Trump went on to ask, adding: Take away credentials?Ž Reporters require credentials to access the White House grounds and cover the presidents of“cial and re-election campaign events. White House spokeswoman Sarah Huckabee Sanders, however, insisted the administration is very committed to a free pressŽ and demonstrates that commitment through neardaily press brie“ngs and access to the president. The fact that Im standing here taking questions, the fact that the president took questions from your colleagues just two hours ago demonstrates this White Houses commitment to accessibility, and to providing information to the American public,Ž she said. At the same time, the press has a responsibility to put out accurate information.Ž Since the early days of his candidacy, Trump has railed against the media, going as far as to call it the enemy of the people.Ž He has also mused about changing libel laws to make it easier to sue reporters for inaccurate stories (though he has no such authority) and has blamed reporters for his low approval ratings.Walrus surprise residents in remote Alaska village Trump suggests revoking reporters credentialsTALLAHASSEE, Fla. (AP) „ A Florida man reported missing 17 years ago didnt suffer a duck-hunting mishap, and he wasnt eaten by alligators. An indictment made public Wednesday accuses Mike Williams widow of plotting his death for months before his best friend shot him. Denise Williams was ordered held without bond Wednesday after pleading not guilty. She was arrested Tuesday on charges of “rst-degree murder, conspiracy to commit murder and accessory after the fact in her husbands December 2000 killing. The indictment by a Leon County grand jury alleges that she conspired with Brian Winchester for more than nine months to kill Williams. Winchester helped him write a $1 million insurance policy six months before he disappeared, and later married his widow. Tallahassee attorney Ethan Way says Denise Williams had nothing to do with her husbands disappearance and murder. The most troubling is the indictment spells out that Winchester killed Mike Williams and he has not been charged. Obviously Mr. Winchester has admitted to killing Mike Williams,Ž Way said. Denise has had to live with the drumbeat of speculation for 17 years. She has cooperated with law enforcement from the beginning.Ž The case has been considered suspicious for years and has been covered extensively by the Tallahassee Democrat. Without a body, Denise Williams later petitioned to have him declared dead due to accidental drowning while duck hunting alone and being eaten by alligators. She married Winchester in December 2005, but the relationship soured and they divorced in 2016. Last year, Winchester pleaded no contest to kidnapping his ex-wife at gunpoint, and was sentenced to 20 years in prison. The very next day, authorities announced that Mike Williams remains were found at the end of a dead-end road after they received new information.Ž The body had been discovered two months earlier, but the states Department of Law Enforcement needed to con“rm through DNA tests that it was actually Mike Williams. Williams and Winchester could also face insurance fraud charges. Florida Chief Financial Of“cer Jimmy Patronis said Wednesday that he has directed the states Division of Investigative and Forensic Services to investigate alleged life insurance fraud in the case.Indictment: Missing man was killed by wife, friend HEADLINE NEWS FROM AROUND THE NATIONRomaine lettuce outbreak: 149 sick in 29 statesNEW YORK (AP) „ Four more states are reporting illnesses in a food poisoning outbreak linked to romaine lettuce. The Centers for Disease Control and Prevention updated its numbers on the outbreak Wednesday, revealing that 149 people in 29 states had gotten sick. Florida, Minnesota, North Dakota and Texas have joined the list of states reporting at least one E. coli illness linked to the outbreak. Health of“cials have tied the outbreak to romaine lettuce grown in Yuma, Arizona, which provides most of the romaine sold in the U.S. during the winter.Man sentenced to life in killing livestreamed on FacebookJACKSON, Mich. (AP) „ A Michigan man convicted of murder after he was accused of breaking into a home and shooting a woman while livestreaming the attack on Facebook has been sentenced to life in prison without parole. Twenty-year-old Anthony Gelia was given the mandatory punishment Wednesday. He was convicted in March of “rst-degree murder and other charges stemming from the November 2016 killing of 26-year-old Brittany Southwell. Jurors watched a Facebook Live recording recovered from Gelias cellphone showing him kicking in a door and opening “re.Seattle sugary drink tax generates $4M in 3 monthsSEATTLE (AP) „ Seattle of“cials say the citys sugary beverages tax generated more than $4 million in revenue in its “rst three months. Finance and Administrative Services department spokeswoman Julie Moore says the of“ce had received more than $4 million in “rst-quarter tax payments as of last Friday.Diverging values lead to Mormon retreat from Boy ScoutsSALT LAKE CITY (AP) „ The Mormon church is ending its centurylong alliance with the Boy Scouts of America, sending two organizations whose values had diverged in recent years on separate and uncertain paths. The Church of Jesus Christ of Latter-day Saints will bank on nurturing its youth in a still-to-be developed program set to launch in 2020. It will likely include outdoor activities and character building similar to Boy Scouts but be tailored for the churchs doctrine and designed to roll out around the globe. The 425,000 Mormon boys who will be leaving in 2020 represent about 18.5 percent of 2.3 million youth in the Boy Scouts.Trump promotes federal government hiring of military spousesWASHINGTON (AP) „ President Donald Trump signed an executive order Wednesday to promote the hiring of military spouses by the federal government. Trump signed the order at a Mothers Day event at the White House that recognized the contributions of military mothers and spouses. Trump said military spouses too often dont get the recognition they deserve for enduring long separations during deployments, multiple family relocations and keeping their households running and the familys spirit high. A report released Wednesday by the presidents Council of Economic Advisers said military spouses also suffer “nancial disadvantages because of their frequent moves and other sacri“ces. They earn at least $12,000 a year less than other workers as a results, which adds up to estimated losses of nearly $190,000 over a 20-year military career, the report said.Court says border agents need suspicion to search cellphonesRICHMOND, Va. (AP) „ A federal appeals court in Virginia has ruled that U.S. border authorities cannot search the cellphones of travelers without having some reason to believe a particular traveler has committed a crime. The 4th U.S. Circuit Court of Appeals ruled Wednesday in the case of a Turkish national who was arrested at Dulles International Airport after agents found “rearm parts in his luggage. A lower court judge refused to suppress evidence obtained from a warrantless search of Hamza Kolsuzs phone. The 4th Circuit upheld that ruling and also found that a forensic search of electronic devices requires individualized suspicionŽ of wrongdoing. The court said agents had that suspicion because Kolsuz had made two previous attempts to smuggle weapons parts out of the U.S.Afghan detained despite helping US is freed after 14 monthsNEWARK, N.J. (AP) „ An Afghan man detained by the U.S. for more than a year despite having a special visa for people who helped the United States has been released. The American Civil Liberties Union says the man worked for “ve years in dining services for the U.S. Armed Forces and the U.S. Embassy Forces. He held a visa reserved for Afghan citizens who worked for the American government or its contractors. The ACLU says his service to the U.S. military would have put his life at risk in Afghanistan. The man hasnt been identi“ed because of safety issues. He was detained at Newark Liberty International Airport in March 2017 and held at a federal facility in New Jersey during deportation proceedings. He was released Tuesday night.By DEB RIECHMANN and KEVIN FREKINGASSOCIATED PRESS

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, May 10, 2018 CVRS Corindus n .80 -.26 CSOD CorOnDem 47.30 +1.78 GLW Corning 27.08 +.28 OFC CorpOffP 28.00 +.15 COST Costco 196.04 +1.56 COTY Coty 15.01 -.89 CUZ CousPrp 9.19 +.01 CBRL CrackerB 161.15 -5.43 CPG CrescPtE g 8.04 +.09 CEQP CrestEq rs 28.85 +.35 CROX Crocs 15.71 -.50 CCI CrwnCstle 103.79 +1.05 CCK CrownHold 44.97 +.79 CMI Cummins 146.52 +.53 CYBE CybrOpt 16.10 ... CY CypSemi 16.06 +.39 D-E-FDCT DCT IndlTr 65.75 -.09 DDR DDR Corp 7.50 +.21 DNP DNP Selct 10.82 +.02 DHI DR Horton 43.63 -1.29 DTE DTE 100.24 -.86 DHR Danaher 99.54 +.36 DRI Darden 91.84 -.43 DF DeanFoods 10.20 +.45 DE Deere 145.16 +3.09 DK Delek 49.43 -.04 DAL DeltaAir 51.62 -.75 DNR DenburyR 3.79 +.39 XRAY Dentsply 44.58 +.11 DEPO Depomed 5.96 -.12 DERM Dermira 10.11 -.23 DB DeutschBk 13.78 +.19 DVN DevonE 40.22 +1.20 DEO Diageo 144. 06 +.16 DO DiamOffsh 19.90 +1.03 DRH DiamRk 11.82 +.26 FANG DiambkEn 136.52 +1.80 DCIX DianaCnt rs 2.05 +.41 DSX DianaShip 3.99 +.14 DKS DicksSptg 30.84 +.66 DBD Diebold 13.10 +.60 DGII DigiIntl 12.40 +.10 DLR DigitalRlt 105.92 +1.38 DDS Dillards 68.92 +.71 DFS Discover 74.12 +1.25 DISCA DiscIncA 22.28 -.77 DISCK DiscIncC 21.11 -.72 DISH DishNetw h 31.12 +1.31 DIS Disney 99.97 -1.82 DG DollarGen 93.52 -.36 DLTR Do llarTree 93.55 -.13 D DomEngy 62.67 -.47 DPZ Dominos 249.91 -.50 UFS Domtar g 45.49 +.18 DCI Donaldson 46.91 +.34 DOV Dover 76.89-16.85 DWDP DowDuPnt 66.03 +1.80 LEO DryStrt 7.64 +.01 DBX Dropbox n 31.40 +1.17 DRYS DryShips s 3.67 +.02 DUC DufPUC 8.45 -.02 DUK DukeEngy 77.64 -.24 DRE DukeRlty 28.70 +.31 DVAX DynavaxT 16.05 -.55 ETFC E-Trade 64.00 +1.06 EBAY eBay s 38.23 +.13 EOG EOG Rescs117.79+2.50 EPE EP Energy 2.61 +.40 EQT EQT Corp 51.24 +.70 ETN Eaton 75.66 +.84 EOS EV EEq2 17.08 +.33 EXG EVTxMGlo 9.30 +.06 ECR EclipseRs 1.52 +.20 ECL Ecolab 146.98 +1.49 EIX EdisonInt 60.42 -.69 EW EdwLfSci s135.23 +.40 EGO EldorGld g .97 -.01 ESIO ElectSci 18.60 +.51 EA ElectArts 131.01 +7.12 EBIO ElevenBio 2.83 +.13 LLY EliLilly 79.27 +.39 ELLI EllieMae 106.00 +.56 ESBK ElmiraSB 20.50 ... EMES EmergeES 9.16 +.43 EMR EmersonEl 71.93 +2.17 EEP EnbrdgEPt 9.31 +.28 ENB Enbridge 32.11 +.91 ECA EnCana g 13.34 -.11 ENDP Endo Intl 5.83 +.04 NDRO EnduroRT 4.35 +.40 EGN Energen 67.71 +1.73 ETE EgyTrEq s 16.81 +.12 ETP EngyTrfPt 18.29 +.06 ERF Enerpls g 12.42 +.13 ENLC EnLinkLLC 16.40 +.30 EBF Ennis Inc 18.05 +.25 ESV ENSCO 6.58 +.56 ETM Entercom 7.75 -.90 ETR Entergy 78.02 -.49 EPD EntProdPt 26.93 +.18 EVHC EnvisnHl n 40.71 +1.83 EQR EqtyRsd 62.56 +.4 2 ESPR Esperion 41.74 +1.25 EL EsteeLdr 137.81 +1.61 ETSY Etsy n 29.99 -1.43 EVLO EveloBio n 16.25 ... ES EversrceE 57.00 -.32 EVLV EvineLive 1.10 -.06 EXAS ExactSci h 51.54 +.60 EXEL Exelixis 21.69 +.02 EXC Exelon 39.97 -.77 EXPE Expedia 112.22 +1.68EXPD ExpdIntl 70.54 +.96 EXPR Express 8.38 +.43 ESRX ExpScripts 68.63 +.51 XOG ExtrOilGs n 14.40 -.33 EXTR ExtrmNet 8.71 -3.04 XOM ExxonMbl 79.93 +1.84 EZPW Ezcorp 1 3.25 -1.45 FG FGL Hldg n 8.97 -.05 FNB FNBCp PA 13.32 +.16 FB Facebook 182.66 +3.74 FMSA FairmSant 6.27 +.27 FAST Fastenal 51.51 +.20 FDX FedExCp 244.17 +2.22 FRT FedRlty 118.61 +.83 FNHC FedNatHld 18.55 +.41 RACE Ferrari n 135.64 -1.13 FGP Ferrellgs 3.60 -.04 FCAU FiatChrys 22.33 -.36 FNF FidlNatFn 37.67 +.03 FIS FidNatInfo 103.91 +.72 FDUS FidusInvst 13.36 ... FITB FifthThird 33.67 +.57 FNSR Finisar 16.83 +.13 F EYE FireEye 18.11 +.25 FDC FstData n 19.50 +.35 FHB FsHawaii n 27.74 -.61 FHN FstHorizon 18.79 +.07 AG FMajSilv g 6.84 -.01 FSLR FstSolar 69.43 +2.17 FE FirstEngy 33.52 +.28 FIT Fitbit n 5.36 +.28 FLC FlrtyTotR 19.36 +.03 FLEX Flex Ltd 14.34 +.07 FLO FlowrsFds 22.29 -.24 FLR Fluor 45.42 +.75 FL FootLockr 41.46 -.47 F FordM 11.06 -.21 FTNT Fortinet 59.02 +2.08 FBHS FBHmSec 55.25 -.17 FOSL Fossil Grp 17.93 +1.49 BEN FrankRes 32.66 -.65 FI FranksIntl 7.96 +.74 FCX FrptMcM 15.68 +.38 FTR Frontr rs 9.06 -.72 G-H-IGGP GGP Inc 20.30 +.25 GNC GNC 3.15 -.22 GWPH GW Pharm144.83 +.27 GDV GabDvInc 22.30 +.16 GGT GabMultT 9.40 +.01 GUT GabUtil 5.95 -.05 GME GameStop 12.93 +.14 GLPI Gam&Lsr n 34.33 +.12 GCI Gannett n 11.45 +.61 GPS Gap 29.21 +.49 GDI GardDnv n 32.05 +.54 GRMN Garmin 59.41 -.17 GST GastarExp .80 +.15 GAM GAInv 34.25 +.37 GD GenDynam201.05 +1.43 GE GenElec 14.62 +.35 GIS GenMills 42.51 +.21 GM GenMotors 36.27 -. 06 GEL GenesisEn 20.91 -.02 GNTX Gentex 22.91 +.16 GPC GenuPrt 90.19 +.41 GNW Genworth 3.19 +.05 GILD GileadSci 65.69 +.47 GSK GlaxoSKln 40.22 +.61 GSAT Globalstar .60 +.01 GMED GlobusMed 49.55 +.65 GLUU GluMobile 5.49 +.23 GDDY GoDaddy n 68.99 +3.03 GOGO Gogo 5.32 +.26 GG Goldcrp g 13.47 -.02 GS GoldmanS 241.73 +4.73 GT Goodyear 25.19 +.27 GPRO GoPro 5.70 +.02 GOV GovPrpIT 13.89 +.07 GRA vjGrace 71.67 +1.44 GPT Gr mPrTr rs 27.52 +.01 GTE GranTrra g 3.38 +.12 GPK GraphPkg 13.87 +.07 GXP GtPlainEn 31.96 -.18 GEF Greif A 59.88 +.05 GRIF Griffin 37.95 +.11 GRPN Groupon 4.88 +.04 GSH GuangRy 29.84 +.07 GPOR GulfportE 10.50 +1.45 HEES H&E Eqp 37.22 +.81 HCA HCA Hldg 100.12 +2.72 HCP HCP Inc 23.88 +.36 HPQ HP Inc 22.58 +.62 HRG HRG Grp 11.36 +.16 HSBC HSBC 49.54 +.91 HAIN HainCels lf 28.01 +.56 HK HalconRs n 5.07 +.38 HAL Hallibrt n 52.70 +.83 HBI Hanesbds s 16.56 -.19 THG HanoverIns117.51 +.58 HOG HarleyD 40.10 -.21 HLIT Harmonic 3.65 +.10 HRS HarrisCorp 155.39 +1.45 HSC Harsco 22.40 +.40 HIG HartfdFn 52.67 +.11 HE HawaiiEl 33.87 -.35 HCSG HlthCSvc 37.52 -.82 HTBX HeatBio rs 1.29 +.01 HL HeclaM 3.95 -.02 HMNY HeliMAn h .79 -.67 HLX HelixEn 8.08 +.31 HP HelmPayne 68.12 -.36 HEB Hemisphrx rs .31 -.00 HSIC HSchein s 71.58 +.50 HSY Hershey 92. 61 +.46 HTZ HertzGl 17.13 -.88 HES Hess 62.35 +1.44 HPE HP Ent n 17.60 +.21 HCLP Hi-Crush 13.40 +.10 HPR HighPtRs 6.55 -.50 HTH HilltopH 22.59 +.04 HLT Hilton 82.85 +.42 HIMX HimaxTch 7.02 -.18 HFC HollyFront 67.97 +.87 HOLX Hologic 36.91 -.03 HD HomeDp 186.36 +1.32 HMC Honda 32.61 -.53 HON HonwllIntl 145.69 +1.46 HOPE HopeBcp 18.21 +.10 HZNP HorizPhm 13.81 -.82 HRL Hormel s 36.09 +.58 HDP Hortonwks 18.06 -.88 HPT HospPT 27.35 +1.14 HST HostHotls 20.61 +.58 HOV HovnanE 1.91 -.14 HNP HuanPwr 26.27 +.02 HUBB Hubbell 104.72 +.87 HUM Humana 273.25 -5.56 HBAN HuntBncsh 15.09 +.23 HII HuntgtnIng 221.54 -.27 HUN Huntsmn 30.98 +1.36IAC IAC Inter 138.76 +.87 IAG IAMGld g 6.13 -.02 IDXX IdexxLab s 206.62 +1.66 ING ING 16.03 -.44 IQ IQIYI n 18.62 +1.90 DVY iShSelDiv 96.09 +.43 IBB iShNsdBio s103.79+1.38 HDV iShCorHiDv 83.81 +.51 PFF iShUSPfd 36.97 ... ICHR IchorHld n 26.25 +2.32 IDA Idacorp 91.27 +.20 IDRA IderaPhm 1.72 +.12 ITW ITW 146.47 +1.98 IMGN ImunoGn 10.09 +.18 PI Impinj n 18.09 +.69 INCY Incyte 64.35 +1.48 IBCP IndBkMI 24.65 +.15 INFN Infinera 11.76 -.04 IR IngerRd 88.56 +.48 INGR Ingredion 111.12 +.11 INOV Inovalon n 9.03 -2.13 INPX Inpixon rs .36 +.02 INTC Intel 54.34 +.71 I Intelsat 13.12 +.74 ICPT InterceptP 72.00 +1.85 ICE Intcn tlExc s 71.87 +1.80 IBM IBM 142.61 +1.18 IGT IntlGmeT n 28.02 ... IP IntPap 52.19 +.48 IPG Interpublic 23.72 +.24 INTX Intersectns 2.19 +.06 IPI IntPotash 3.96 -.09 ISRG IntSurg s 462.27 -.33 IVZ Invesco 27.98 -.16 IVR InvMtgCap 16.02 -.02 INVH InvitHm n 23.73 +.23 IONS IonisPhm 42.80 +2.28 J-K-LJPM JPMorgCh 113.41 +2.42 JEC JacobsEng 62.86 +.76 JAGX JaguarHlth .17 -.00 JAKK JkksPac 2.50 +.10 JHG JanusHn n 32.88 +1.26 JELD JeldWen n 28.61 -.89 JBLU JetBlue 18.71 -.54 JNJ JohnJn 123.51 +.90 JCI JohnContl n 36.27 -.02 JNPR JnprNtwk 26.17 +.24 KBH KB Home 26.15 -1.40 KBR KBR Inc 16.97 +.12 KKR KKR 22.88 +.21 KLAC KLA Tnc 109.17 +2.27 KSU KC Southn 109.51 +1.61 FRAC KeanGrp n 15.60 -.12 K Kellogg 60.33 + .03 KEM Kemet 20.67 +1.19 KERX KeryxBio 5.14 +.28 KEY Keycorp 20.06 +.27 KEYS Keysight 53.15 +.42 KMB KimbClk 103.06 +1.21 KIM Kimco 14.47 +.02 KMI KindMorg 16.45 +.38 KGC Kinross g 3.67 -.45 KNX KnSwftT rs 40.01 +.53 KSS Kohls 61.39 +.38 KOS KosmosEn 7.04 -.05 KHC KraftHnz n 58.48 -.28 KTOS KratosDef 10.77 +.11 KR Kroger s 24.36 +.27 KRO KronosWw 22.56 -1.62 KLIC Kulicke 23.29 +.12 LB L Brands 34.12 +.18 LLL L-3 T ch 193.75 +1.39 LTC LTC Prp 38.13 +.66 LQ LaQuinta 20.25 +.63 LRCX LamResrch199.72 +4.86 LW LambWst n 67.73 +1.07 LSTR Landstar 109.40 +.75 LPI LaredoPet 9.96 -.05 LVS LVSands 77.89 +1.25 LHO LaSalleH 30.75 +.31 LEG LeggPlat 41.60 -.03 LC LendingClb 3.40 +.58 LEN LennarA 53.61 -.82 LUK LeucNatl 24.64 +.20 LXP LexRltyTr 8.30 -.13 USA LbtyASE 6.27 +.05 LBRDKLibBrdbdC 71.12 -1.11 LBTYA LibtyGlobA 30.34 -.81 LBTYKLibt yGlobC 29.52 -1.89 LPT LibtProp 43.49 +.34 LTRPALibTripA A 12.05 +2.80 LECO LincElec 86.31 +.24 LNC LincNat 67.59 -.81 LPCN Lipocine 1.14 -.64 LYV LiveNatn 42.87 -.17 LMT LockhdM 326.12 +1.93 LPX LaPac 26.93 -.63 LOW Lowes 84.42 +.17 LYB LyonBas A109.90+5.36 M-N-0MTB M&T Bk 184.11 +3.05 MBI MBIA 8.67 +.11 MDC MDC 30.93 -1.31 MDU MDU Res 28.18 -.55 MFA MFA Fncl 7.59 +.04 MTG MGIC Inv 10.47 -.18 MGM MGM Rsts 32.90 +.84 MVC MVC Cap 10.05 +.02 MIC Macquarie 38.80 +.26 M Macys 30.14 +.36 MGA Magna g s 60.85 +.27 MNK Mallinckdt 13.72 +1.39 MNKD MannKd rs 1.79 +.06 MFC Manulife g 19.22 +.35 MRO MarathnO 21.26 +.82 MPC MarathPt s 77.11 +1.80 MAR MAR 137.90 -1.41 MMLP MartinMid 14.50 +.10 MRVL MarvellTch 21.29 +.21 MAS Masco 37.63 -.55 MA MasterCrd 190.63 +.10 MTDR MatadorRs 34.19 +.60 MTCH Match n 36.85 +.53 MAT Mattel 14.49 +.08 MXIM MaximIntg 57.33 +.88 MXL MaxLinear 18.84 -4.99 MNI McClatch rs 9.70 -.02 MKC McCorm 105.36 +.97 MDR McDrmInt 6.64 -.18 MCD McDnlds 164.24 -.53 MCK McKesson 144.81 +.80 MUX McEwenM 2.17 +.04 MPW MedProp 13.22 +.06 MCC MedleyCap 3.69 -.66 MDT Medtrnic 84.06 +.86 MRK Merck 57.95 +1.19 MCY MercGn 45.50 +.36 MDP Meredith 51.25 ... MTOR Meritor 20.96 +.17 MET MetLife 46.59 +.04 KORS MKors 62.38 +.99 MFGP MicrFoc n 17.26 +.19 MCHP Microchp 91.86 +1.21 MU MicronT 51.01 +2.44 MSFT Microsoft 96.94 +1.13 MVIS Microvisn 1.51 +.15 MIDD Middleby 108.56-23.08 MSEX MdsxWatr 41.08 -.28 HIE MHowHiInc 11.99 +.06 MDXG MiMedx 7.41 -.60 MB Mindbody n36.05 -7.70 MUFG MitsuUFJ 6.56 +.03 T AP MolsCoorB 61.07 +.68 MDLZ Mondelez 38.77 +.19 MON Monsanto 124.69 -.24 MNST MonstrBv s49.11 -3.97 MOG/AMoog A 85.16 +.86 MS MorgStan 54.14 +.76 MOS Mosaic 25.80 -.30 MSI MotrlaSolu 105.78 -2.06 MUR MurphO 30.29 +.60 MYL Mylan NV 36.72 +1.35 NCR NCR Corp 29.89 +.44 NRG NRG Egy 34.23 +.33 NYLD NRG Yld C 17.50 -.15 NVT nVent El n 24.48 -.15 NXPI NXP Semi 98.64 -.15 NBR Nabors 8.03 +.04 NFG NatFuGas 50.41 -.66 NGG NatGrid 57.47 +.48 NHI NtHlthInv 70.80 +.47 NOV NOilVarco 40.37 +1.25 NPK NatPresto 97.25 +.35 NAVI Navient 13.33 +.34 NKTR NektarTh 77.83 -.27 NEOG Neogen s 71.44 -.39 NVCN Neovasc g .05 -.00 NTAP NetApp 71.17 +1.54 NFLX Netflix s 330.30 +3.41 NSU Nevsun g 3.59 +.15 NGD NwGold g 2.46 -.01 NJR NJ Rscs s 42.90 -.10 NEWM NewMedia 16.91 -.16 EDU NewOriEd 91.99 -.26NEWR NewRelic 87.98+10.86NYCB NY CmtyB 11.69 +.14 NYMT NYMtgTr 6.12 -.06 NWL NewellRub 26.96 -.35 NFX NewfldExp 28.19 +.32 NEM NewmtM 39.96 -.02 NEE NextEraEn 158.29 -1.62 NI NiSource s 24.65 -.45 NLSN Nielsen plc 30.21 +.33 NKE NikeB s 67.95 -.51 NE NobleCorp 5.19 +.29 NBL NobleEngy 34.90 +1.46 NOK NokiaCp 6.35 +.08 NAT NordicAm 2.09 +.02 JWN Nordstrm 49.27 +.87 NSC NorflkSo 150.93 +4.84 NOG NthnO&G 2.19 +.18 NOC NorthropG 327.59 -1.68 NWBI NwstBcsh 16.76 +.11 NW N NwstNG 60.45 -.95 NCLH NorwCruis 51.16 +.51 NG NovaGld g 4.80 -.09 NVS Novartis 77.09 -.05 NVAX Novavax 1.71 +.09 NVO NovoNord 48.04 -.32 NUS NuSkin 76.45 +1.47 NUAN NuanceCm 15.28 +.10 NUE Nucor 62.71 +.09 NTNX Nutanix n 58.50 +1.35 NTR Nutrien n 48.69 +1.04 NAD NuvDivA 13.21 +.02 NUW Nv AMT-Fr 15.74 -.08 JPC NvPfdInco 9.85 -.03 BXMX NuvEqtP 14.09 +.03 NVDA Nvidia 255.78 +5.38 NXTM NxStageMd 25.84 -.59 OGE OGE Engy 33.60 -.22 OCSL OaktrSpL 4.71 +.05 OCSI OaktStInco 8.31 -.11 OAS OasisPet 11.47 -.07 OXY OcciPet 82.40 +4.20 OCFC OceanFst 27.35 ... OCLR Oclaro 8.52 -.08 ODP OfficeDpt 2.16 -.21 OKTA Okta n 49.28 +1.53 ONB OldNBcp 17.75 +.10 ORI OldRepub 20.55 +.10 OLN Olin 33.34 +1.29 OHI OmegaHlt 28.36 +.56 ON OnSmcnd 23.26 +.34 OHGI OneHorz rs .88 +.27 OKE ONEOK 64.71 +.77 OPK OpkoHlth 4.16 +.94 ORCL Oracle 46.58 +.64 ORBK Orbotch 60.70 +.81 ONVO Organovo 1.21 +.05 OFIX Orthofix 53.25 -.91 OSK OshkoshCp 73.30 -.18 OTTR OtterTail 43.40 -.50 OSTK Overstk 35.65 -2.50 OMI OwensMin 15.08 +.05 OC OwensCorn 66.37 +.16 P-Q-RPBF PBF Engy 41.26 +1.61 PDCE PDC Engy 59.99 +.16 PCG PG&E Cp 42.59 -.18 PGTI PGT Inc 18.60 +.15 PNC PNC 150.29 +2.76 PNM PNM Res 38.20 -.20 PKX POSCO 82.65 -.97 PPG PPG s 107.05 +.82 PPL PPL Corp 27.89 +.44 PCAR Paccar 64.05 -.20 PANW PaloAltNet 206.61 +4.81 P Pandora 7.50 +.33 PZZA PapaJohns 56.55 -2.18 TEUM Paretem rs 2.49 -.48 PK ParkHot n 30.25 +.45 PKD ParkDrl .62 +.01 PH ParkerHan 174.54 +4.19 PE Parsl eyEn 32.49 -.02 PDCO Patterson 22.23 +.14 PTEN PattUTI 22.25 -.20 PAYX Paychex 62.21 +.62 PYPL PayPal n 77.01 +1.29 PBA Pembina g 34.24 +.05 PGH PengthE g .83 +.01 PENN PnnNtGm 31.70 -.07 PNNT PennantPk 6.86 +.10 JCP Penney 2.88 +.11 PAG Penske 46.45 -.43 PNR Pentair 44.55 +.11 PBCT PeopUtdF 18.64 +.17 PEP PepsiCo 96.16 -.63 PKI PerkElm 73.93 +.38 PRGO Perrigo 73.45 -1.05 PFE Pfizer 35.17 +.19 PM PhilipMor 81.99 + 1.18 PHG PhilipsNV 41.88 -.12 PSX Phillips66 117.50 +1.25 PFN PimIncStr2 10.67 +.04 PNW PinWst 77.41 -.89 PXD PioNtrl 201.52 +3.87 PBI PitnyBw 8.88 +.02 PAA PlainsAAP 24.31 -.23 PAGP PlainsGP rs 24.86 -.39 PLNT PlanetFit n 38.69 -1.96 PAH PlatfmSpc 10.57 +.07 PLUG PlugPowr h 2.00 +.16 PII Polaris 107.14 -.17 POL PolyOne 42.03 -.41 PTLA PortolaPh 42.28 -.08 PX Praxair 155.51 +1.51 PDS PrecDrill 3.61 +.07 TROW Price TR 116.66 +2.49 PFG PrinFncl 57.72 +.29 PRA ProAssur 41.00 +.60 PLD ProLogis 65.22 +.03 PUMP ProPetr n 19.53 +.94 PG ProctGam 72.37 +.93 PSEC ProspctCap 6.37 -.08 PRU Prudentl 100.13 +.03 PEG PSEG 50.57 -.51 PSA PubStrg 211.54 +1.51 PHM PulteGrp 30.76 -.41 PSTG PureStrg n 23.13 +.80 PMM PMMI 7.01 -.05 QEP QEP Res 12.74 +.55 QCOM Qualcom 53.17 +.31 DGX QstDiag 100.64 +.77 QRTEAQuratQVC A24.55 +.44 RES RPC 18.95 +.1 8 RSPP RSP Perm 50.31 +.05 RL RLauren 109.85 +3.27 RRC RangeRs 14.79 +.43 RAVN RavenInds 40.40 +.55 RJF RJamesFn 92.43 +1.18 RYN Rayonier 37.80 +.15 RTN Raytheon 212.23 +1.83 RGSE RealGSol rs 1.31 +.31 RLGY Realogy 24.58 -1.35 O RltyInco 52.87 +.41 RWT RedwdTr 16.28 -.12 REGN Regenrn 284.60 -1.26 RF RegionsFn 19.22 +.25 RS RelStlAl 91.04 -.70 BAX Baxter s 69.32 -.13 BTE BaytexE g 4.73 +.21 BECN BeacnRfg 44.45 -5.41 BZH BeazerHm 15.47 -.40 BDX BectDck 223.39 +2.04 BBBY BedBath 16.72 -.12 BLCM BellicumP 7.93 +1.07 BMS Bemis 42.74 +.36 BRK/B BerkH B 199.87 +3.63 BERY BerryPlas 48.51 -.08 BBY BestBuy 76.22 +.59 BIG BigLots 40.42 +.17 BCRX Biocryst 5.33 +.30 BIIB Biogen 274.03 +4.30BPMX BioPhrmX .20 -.00 BKH BlkHillsCp 57.58 -.73 BKI BlKnight n 49.60 -.85 BB BlackBerry 11.58 +.46 BME BlkHlthSci 35.20 +.27 MUA BlkMuniast 13.17 .06 BX Blackstone 31.95 +.31 BLNK BlinkCh n 4.93 -1.31 HRB BlockHR 27.39 -.43 APRN BlueAprn n 2.67 -.17 BWP BdwlkPpl 9.70 +.54 BA Boeing 344.50 +6.13BKNG BookingHl 2183.59+21.99BWA BorgWarn 49.93 +.30 SAM BostBeer 230.35 -.80 BSX BostonSci 29.83 ... BOX Box Inc n 27.13 +.66 BYD BoydGm 33.61 -.35 BGG BrigStrat 18.68 +.10 BHF BrghtFn n 49.01 -1.25 EAT Brinker 46.09 -.37 BMY BrMySq 51.09 +.56 BTI BritATob s 52.74 + 1.34 BRX BrixmorP 14.70 +.12 AVGO BroadcInc 238.05 -.80 BKD Brookdale 7.74 +.06 BIP BrkfInfra s 38.95 +.05 BC Brunswick 60.29 +.29 BPL Buckeye 40.69 +.89 BLDR BldrFstSrc 19.75 +.03 CJ C&J Eng n 31.38 +.74 CA CA Inc 34.40 -.16 CBL CBL Asc 4.44 +.09 CBRE CBRE Grp 46.71 +.23 CF CF Inds s 38.75 +.96 CMS CMS Eng 44.73 -.26 CNHI CNH Indl 12.45 +.01 CNX CNX Resc 15.55 +.26 CSX CSX 62.25 +1.68 CVRR CVR Rfng 18.95 +.10 CVS CVS Health 61.21 +.50 CYS CYS Invest 7.32 +.07 COG CabotO&G 23.10 -.24 CSTE CaesarStne13.10 -5.35 CZR CaesarsEnt 11.95 +.15 CALM Cal-Maine 47.85 -.05 CHY CalaCvHi 12.24 +.06 CAMP CalAmp 21.01 -.10 CRC CalifRes rs 31.41 -1.33 CWT CalifWtr 39.15 ... CPE CallonPet 14.26 +.08 CLMT CalumetSp 7.20 -.40 CPT CamdenPT 87.15 +.38 CPB CampSp 41.36 +.06 CWH CampWrl n 22.57 -.45 CM CIBC g 88.74 +.90 CNI CdnNR gs 79.35 +.53 CNQ CdnNRs gs 35.65 +1.38 COF CapOne 92.11 +1.93 CSU CapSenL 10.98 +.09 CMO CapsteadM 8.86 +.02 CPST CpstnTur rs 1.37 -.02 CAH CardnlHlth 52.76 +.26 CTRE CareTrust 15.16 +1.15 KMX CarMax 64.11 +.96 CCL Carnival 63.95 +.80 CRS CarpTech 56.71 +.31 CRZO Carrizo 24.49 +.67 CARS Cars.cm 25.13 -2.61 CVNA Carvana A n24.76 -.21 CAT Caterpillar 152.61 +2.68 FUN CedarF 65.77 +.15 CELG Celgene 82.80 -.33 CLDX CelldexTh .77 +.0 2 CVE CenovusE 10.96 +.23 CDEV CntRsDvA 20.44 +.95 CNP CenterPnt 26.27 -.28 CENX CentAl 15.36 -.03 CTL CntryLink 18.04 -.09 CERN Cerner 59.35 +.59 CERS CerusCp 6.29 +.82 CHFC ChemFinl 56.29 +.33 CC Chemours n50.67 +.09 LNG CheniereEn 62.40 -.20 CHK ChesEng 3.26 +.13 CVX Chevron 128.72 +2.15 CBI ChicB&I 16.12 -.72 CHS Chicos 9.67 +.07 ZNH ChinaSoAir 52.69 -.81 CMG Chipotle 424.69 +.27 CB ChubbLtd 134.69 +1.85 CHD Ch urchDwt s47.75 +.02 CIEN CienaCorp 26.88 +.14 CI Cigna 169.58 -1.12 XEC Cimarex 97.73 -2.33 CINF CinnFin 71.21 +1.03 CNK Cinemark 36.78 -2.03 CRUS Cirrus 39.00 +.09 CSCO Cisco 46.04 +.33 C Citigroup 71.95 +.95 CFG CitizFincl 42.17 +.85 CTXS CitrixSy s 107.78 +.49 CLNE CleanEngy 1.91 +.04 CLF ClevCliffs 8.08 +.29 CLX Clorox 120.33 +1.62 CLDR Cloudera n 15.87 -.03 CLVS ClovisOnc 46.39 +3.78 KO CocaCola 41.78 -.03 CDE Coeur 7.91 -.28CTSH CognizTch 75.03 -.52 RQI CohStQIR 11.65 +.05 PSF CohStSelPf 25.81 -.01 CL ColgPalm 61.91 -.37 CLNS ColNrthS n 6.35 +.11CMCSAComcast s 30.73 +.14CMA Comerica 97.32 +1.55 COMM CommScpe 29.58 +.10 CYH CmtyHlt 4.43 -.09 CTG CmpTask 6.31 -.62 CMTL Comtech 30.61 +.13 CAG ConAgra 37.67 +.27 CNDT Conduent n 18.78 -.52 CTWS ConnWtrSv 68.06 -.02 COP ConocoPhil 68.70 +.96 CNSL ConsolCom 11.47 -.11 ED ConEd 75.43 -.80 STZ ConstellA 221.97 +1.25 CLR ContlRescs 68.06 +1.84 CTB CooperTire 24.75 +.75 CORT Corcept 17.03 -.33 A-B-CADT ADT Inc n 7.82 ... AES AES Corp 12.07 +.34 AFL AFLAC s 44.75 -.07 AGNC AGNC Inv 18.80 ... AKS AK Steel 4.38 -.06 AMC AMC Ent 16.05 -.75 T AT&T Inc 31.40 -.30 AVHI AV Homes 17.85 -.15 ABT AbbottLab 59.40 +.69 ABBV AbbVie 101.18 +1.78 ANF AberFitc 26.30 +.31 FAX AbdAsPac 4.49 +.02 AXAS Abraxas 2.73 -.14 AXDX AccelrDiag 22.45 +.05 ARAY Accuray 4.65 +.15 ATNM ActiniumP .36 +.01 A TVI ActivsBliz 71.31 +1.70 A DN T Adient n 55.64 -.98 ADBE AdobeSy 239.74 +5.18 AEIS AdvEnId 64.77 +.45 AMD AMD 11.95 +.34 ACM Aecom 34.29 -1.11 AEG Aegon 7.15 +.11 AVAV AeroViron 61.27 +.30 AET Aetna 170.57 -.26 GNMX AeviGeno 1.54 ... AGEN Agenus 3.41 +.25 A Agilent 68.13 +.76 AYR Aircastle 21.64 +.06 AKAM AkamaiT 77.30 +3.62 AKER AkersBios .48 -.01 AKRX Akorn Inc 12.81 +.16 A GI AlamosGld 5.22 -.03 A LK AlaskaAir 60.39 -1.24 A LSK AlaskCom 1.53 +. 05 ALB Albemarle 101.75 +1.03 AA Alcoa Cp 53.49 -.27 ALXN Alexion lf 116.77 +1.82 ATI AllegTch 28.23 -.19 ALGT AllegiantT 159.10 -3.30 AGN Allergan 146.28 +2.48 ALE Allete 76.57 -.39 ARLP AllnceRes 17.95 -.05 AB AlliBern 26.55 -.35 LNT AlliantEg s 41.26 -.46 ALSN AllisonTrn 41.96 -.24 MDRX AllscriptH 12.47 +.22 ALL Allstate 96.41 +.70 ALLY AllyFincl 27.07 +.50 A LNY AlnylamP 97.09 +.95GOOG Alphabet C1082.76+28.85 GOOGLAlphabet A 1088.95+30.36AOD AlpTotDiv 9.03 ... AABA Altaba 75.93 -.11 ATUS Altice n 16.79 +.36 MO Altria 55.92 +.65AMZN Amazon 1608.00+15.61AMBA Ambarella 52.09 +1.53 AMDA Amedica rs 2.41 -.72 AEE Ameren 56.22 -.69 ATAX AFMulti 6.40 ... AMX AMovilL 17.19 -.17 AAL AmAirlines 41.50 -1.50 AXL AmAxle 14.92 -.08 AEO AEagleOut 20.30 +.42 AEP AEP 66.27 -.36 AXP AmExp 100.50 +.76 AIG AmIntlGrp 52.82 -.26 AWR AmStsWtr 54.82 +.40 AWK AmWtrWks 83.23 +.22 APU Amerigas 41.18 -.08 AMP Ameriprise 134.24 -.07 ABC AmeriBrgn 84.72 +.03 AME Ametek 74.80 +1.35 AMGN Amgen 169.64 +1.15 FOLD AmicusTh 13.90 +.32 APH Amphenol 86.31 +.57 APC Anadarko 67.44 +.40 ADI AnalogDev 92.62 +1.20 ANDV Andeavor 140.28 +2.73 AU AnglogldA 8.90 +.09 BUD ABInBev 97.93 -.31 NLY Annaly 10.17 -.03 A R AnteroRes 18.97 +.44 A NTM Anthem 221.77 -2.33 A NH Anworth 4.76 ... APA Apache 41.25 +1.13 AIV AptInv 41.22 +.23 AINV ApolloInv 5.43 +.01 AAPL Apple Inc 187.36 +1.31 AMAT ApldMatl 54.13 +.68 AAOI ApldOptoel 32.26 -2.87 APTV Aptiv 94.39 +.75 WTR AquaAm 34.18 -.45 ARLZ AralezPh .41 -.09 ARMK Aramark 37.47 -1.78 ARCB ArcBest 36.55 +1.15 MT ArcelorM rs 34.94 +.34 ADM ArchDan 43.70 -.25 AROC Archrock 11.40 +.65 A RNC Arconic 18.02 +.22 A RCC AresCap 16.43 -.03 A RES AresMgmt 22.1 5 +.25 ANET AristaNetw 259.42 +.13 ARRY ArrayBio 13.69 +.07 ARW ArrowEl 75.62 +.54 ARWR ArrowPhm 9.00 +1.25 ASNA AscenaRtl 2.31 +.17 ASH Ashland 74.17 +.89 AZN AstraZen s 36.16 +.50 HOME AtHomGr n 36.62 +.18 TEAM Atlassian n 64.29 +1.11 ATO ATMOS 87.68 -.07 ADP AutoData 127.04 +1.27 AVY AveryD 106.21 +.71 CAR AvisBudg 41.87 -1.57 A VA Avista 52.21 +.25 A VP Avon 1.93 -.13 A XGN AxoGen 42.10 -1.25 AAXN AxonEntpr 54.62 +9.97 BGS B&G Foods 26.20 +.20 BTG B2gold g 2.85 ... BBT BB&T Cp 54.92 +.70 BCE BCE g 41.41 +.05 BGCP BGC Ptrs 12.34 +.05 BBL BHPBil plc 44.45 +1.35 BP BP PLC 46.78 +1.45 BPT BP Pru 24.95 +.60 BW B&W Ent n 2.69 +.09 BIDU Baidu 261.29 -1.80 BHGE BakHuGE n 36.37 +.34 BCPC Balchem 94.64 -.39 BLL BallCorp s 38.59 +.52 BLDP BallardPw 3.06 +.05 BAC BkofAm 30.72 +.79 BMO BkMont g 77.83 +.96 BK BkNYMel 56.86 +.78 BNS BkNo va g 62.18 +.72 BKS BarnesNob 5.15 ... ABX BarrickG 13.32 +.04 XYZ BasicEnS .45 ...Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 NM DJFMA 2,560 2,640 2,720 S&P 500Close: 2,697.79 Change: 25.87 (1.0%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSAdvanced 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASDDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339 .90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% Toronto TSX 15910.81 15828.16 15910.81 +68.10 +0.43% s s s -1.84%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.0 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.85 1.83 +0.02 .89 6-month T-bill 2.04 2.03 +0.01 1.02 52-wk T-bill 2.24 2.23 +0.01 1.12 2-year T-note 2.53 2.53 ... 1.35 5-year T-note 2.84 2.81 +0.03 1.93 7-year T-note 2.96 2.92 +0.04 2.21 10-year T-note 3.00 2.98 +0.02 2.41 30-year T-bond 3.16 3.13 +0.03 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.97 +0.01 1.62 Barclays USAggregate 3.33 3.31 +0.02 2.60 Barclays US Corp 3.99 3.97 +0.02 3.31 Barclays US High Yield 6.30 6.29 +0.01 5.67 Moodys AAA Corp Idx 4.02 4.01 +0.01 3.92 10-Yr. TIPS .82 0.79 +0.03 .54Commodities U.S. crude oil prices rose 3 percent, and natural gas prices were mostly unchanged. Gold was flat and silver prices rose slightly.Crude Oil (bbl) 71.14 69.06 +3.01 +17.7 Ethanol (gal) 1.47 1.47 -0.47 +10.4 Heating Oil (gal) 2.22 2.16 +2.79 +6.9 Natural Gas (mm btu) 2.74 2.73 +0.18 -7.3 Unleaded Gas (gal) 2.17 2.11 +2.65 +20.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1311.30 1312.00 -0.05 +0.4 Silver (oz) 16.46 16.39 +0.43 -3.5 Platinum (oz) 916.60 912.10 +0.49 -1.9 Copper (lb) 3.04 3.04 -0.03 -7.3 Palladium (oz) 972.80 965.60 +0.75 -9.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.06 1.06 -0.59 -14.1 Coffee (lb) 1.19 1.20 -0.71 -5.9 Corn (bu) 3.95 3.96 -0.19 +12.5 Cotton (lb) 0.86 0.85 +0.56 +9.2 Lumber (1,000 bd ft) 596.90 602.00 -0.85 +33.2 Orange Juice (lb) 1.68 1.63 +3.23 +23.4 Soybeans (bu) 10.07 10.11 -0.40 +5.8 Wheat ( bu ) 5.15 5.18 -0.63 +20.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3555 +.0018 +.13% 1.2927 Canadian Dollar 1.2842 -.0113 -.88% 1.3721 USD per Euro 1.1861 +.0003 +.03% 1.0869 Japanese Yen 109.72 +.70 +.64% 114.28 Mexican Peso 19.5733 -.0000 -.00% 19.1958 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5882 +.0016 +.57% 3.6080 Norwegian Krone 8.0665 +.0012 +.97% 8.6918 South African Rand 12.5510 +.0002 +.25% 13.6490 Swedish Kro na 8.6975 +.0017 +1.48% 8.9002 Swiss Franc 1.0050 -.0029 -.29% 1.0088 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3397 -.0026 -.19% 1.3626 Chinese Yuan 6.3672 -.0061 -.10% 6.9055 Hong Kong Dollar 7.8499 +.0003 +.00% 7.7840 Indian Rupee 67.317 +.158 +.23% 64.687 Singapore Dollar 1.3454 +.0050 +.37% 1.4122 South Korean Won 1079.51 +1.40 +.13% 1137.20 Taiwan Dollar 29.95 +.16 +.53% 30.25 ASIA/PACIFICForeign Exchange The dollar fell against the euro and British pound but rose against the Japanese yen. The dollar fell against the Canadian dollar and was unchanged against the Mexican peso.LAST6 MO AGO 1 YR AGO RGEN Replgn 40.30 -.22 RSO ResCap rs 10.02 +.18 QSR RestBrnds 55.70 +.22 ROIC RetailOpp 17.22 +.11 RAD RiteAid 1.63 ... ROK RockwlAut 177.20 +2.11 COL RockColl 133.93 +.63 ROG Rogers 114.85 +.49 ROKU Roku n 36.08 +2.96 ROP Roper 275.07 +3.37 ROST RossStrs s 81.85 +1.01 RDC Rowan 15.83 +1.24 RY RoyalBk g 77.33 +.98 RCL RylCarb 105.17 +1.10 RDS/B RoyDShllB 74.69 +1.68 RDS/A RoyDShllA 71.71 +1.68 R Ryder 68.32 +.16 S-T-USTBA S&T Bcp 44.28 +.38 SCG SCANA 35.13 -.11 SLG SLGreen 100.91 +.64 SLM SLM Cp 11.53 +.01 SM SM Energy 24.72 +.47 SRCI SRC Eng 11.89 +.01 SBR SabnR 46.70 +.10 SBRA SabraHltc 19.70 +.22 SABR SabreCorp 22.97 +.30 SAIA Saia Inc 74.50 +.90 JOE StJoe 17.95 -.10 CRM Salesforce 129.73 +.98 SBH SallyBty 15.23 +.26 SJT SJuanB 6.92 -.01 SN SanchezEn 3.25 +.19 SGMO SangTher 15.30 +.65 SNY Sanofi 37.63 +.83 SC SantCUSA 19.32 +.16 SLB Schlmbrg 70.88 +1.34 SCHW Schwab 58.73 +1.43 STNG ScorpioTk 2.93 +.16 SDRL SeadrillLtd .28 +.00 STX SeagateT 57.23 +.74 SHLD SearsHldgs 3.20 +.44 SSW Seaspan 8.84 +.06 SEAS SeaWorld 16.74 -.25 EYES SecndSight 2.04 +.23 SRE SempraEn 105.14 -1.30 SNH SenHous 16.21 +.15 NOW ServcNow 180.04 +4.01 SHW Sherwin 380.81 +2.87 SFL ShipFin 14.75 +.30 SPG SimonProp159.94 +1.19 SINA Sina 89.84-10.14 SBGI Sinclai r 29.85 +2.55 SIRI SiriusXM 6.77 +.16 SKX Skechers s 29.26 -.53 SWKS SkywksSol 95.55 -1.07 SJM Smucker 113.79 +.94 SNAP SnapInc A n11.01 +.04 SNA SnapOn 148.04 +.14 SODA SodaStrm 91.41 -.48 SOGO Sogou n 9.26 +.49 SLRC SolarCap 21.37 +.10 SON SonocoP 52.74 +.45 SNE SonyCp 47.31 -.08 SRNE SorrentoTh 7.55 +.60 SOR SourcC 40.20 +.38 SJI SoJerInd s 31.79 +.12 SO SouthnCo 43.79 -.36 LUV SwstAirl 51.56 -.77 SWN SwstnEngy 4.29 +.13 SRC SpiritRltC 8.48 +.04 SPLK Splunk 114.84 +1.70 SPOT Spotify n 150.07 -.57 S Sprint 5.18 +.03 SQ Square n 54.26 +.94 STAG STAG Indl 26.18 +.29 SWK StanBlkDk 141.92 +1.07 SGU StarGas 9.75 -.02 SBUX Starbucks s 57.04 -.33 STT StateStr 101.11 +1.81 STLD StlDynam 46.92 +.42 SMRT SteinMart s 2.57 +.02 SYK Stryker 167.39 +.77 SPH SubPpne 22.41 -.03 SUM SumtMtls n 29.50 -.36 SUI SunCmts 94.07 -.06 SNHY SunHyd rl 45.96 -3.04 SU Suncor g 38.94 +.51 SPWR SunPower 9.01 +.54 RUN Sunrun n 9.83 +.40 SHO SunstnHtl 16.61 +.23 STI SunTrst 68.55 +1.30 SPN SupEnrgy 11.23 +.08 SGC SupUnifm s 24.97 -.12 SYMC Symantec 28.75 +.15 SYF Synchrony 33.73 +.65 SYNH SyneosH h 38.50 -.35 SGYP SynrgyPh 1.67 +.14 SNV SynovusFn 53.98 +.61 SYY Sysco 63.50 +.76 TMUS T-MobileUS 56.32 +.74 TAL TAL Educ s 40.00 +.65 TCP TC PpLn 25.82 +.26 AMTD TD Ame ritr 61.41 +.79 TEL TE Connect 93.46 +.54 TJX TJX 83.89 +1.31 TOPS TOP Shi rs 1.72 +.10 TPGE TPG Pace n10.30 +.04 TAHO TahoeRes 4.87 -.05 TTWO TakeTwo 115.99 +4.69 TPR Tapestry 45.40 -.14 TRGP TargaRes 47.59 +.19 TGT Target 69.93 +.51 TCO Taubmn 56.16 +.03TECD TechData h 80.82 +1.35 FTI Technip 33.51 +.81 TECK TeckRes g 26.55 +1.06 TGNA Tegna 10.54 ... TDOC Teladoc n 46.65 +1.35 TEN Tenneco 46.13 +.24 TDC Teradat a 39.48 +.23 TER Teradyn 36.67 +.58 TEX Terex 40.99 +1.13 TNH TerraNitro 83.96 ... TSLA Tesla Inc 306.85 +4.88 TXN TexInst 107.54 +2.08 TXRH TexRdhse 62.63 -1.21 TGH Textainer 16.05 -1.15 TXT Textron 65.17 +.27 TXMD TherapMD 6.05 -.13 TMO ThermoFis 208.69 +.62 DDD 3D Sys 12.02 +.99 MMM 3M Co 203.42 +1.68 TIF Tiffany 103.36 +.95 TWX TimeWarn 92.38 -.07 TKR Timken 48.05 -.10 TOL TollBros 42.26 -1.35 TMK Torchmark 85 .02 -.02 TD TorDBk gs 57.58 +.8 1 TOT Total SA 62.53 +.86 TM Toyota 136.29 +5.39 TSCO TractSupp 66.69 +.21 TRXC TransEntx 2.08 +.25 RIG Transocn 13.10 +.69 TRV Travelers 129.75 +1.09 TY TriContl 26.91 +.20 TYp TriCntl pf 50.10 ... TRCO TribMda A 37.48 +1.48 TRMB Trimble 33.94 -1.10 TNET TriNetGrp 51.95 -.61 TRN Trinity 33.47 +.41 TRIP TripAdvis 47.62 +8.84 TRVG Trivago n 5.01 +.37 TROX Tronox 17.52 +.19 TBI TrueBlu e 24.95 +.4 0 TRUE TrueCar 9.42 -.98 TRST TrstNY 8.75 +.05 TUP Tuppwre 42.77 -.66 TRQ TurqHillRs 2.93 ... HEAR TurtleBc rs 6.94 -.90 FOXA 21stCFoxA 37.70 -.29 FOX 21stCFoxB 37.24 -.21 XXII 22ndCentry 2.38 -.17 TWLO Twilio n 52.41 +8.06 TWTR Twitter 32.46 +.61 TWO TwoHrbI rs 15.43 +.15 TWOU 2U 92.68 +1.80 TSN Tyson 67.27 +.61 UBS UBS Grp 16.22 +.24 UDR UDR 36.40 +.18 UGI UGI Corp 48.36 +.01 USFD US FdsHl n 34.27 +1. 0 2 SLCA US Silica 32.23 +.18 UCTT UltraClean 18.06 +.73 UPL UltPetro n 2.45 -.11 UAA UndrArm s 18.29 -.03 UA UnAr C wi 16.51 ... UNF UniFirst 168.65 -.65 UN UnilevNV 56.32 +.61 UNP UnionPac 139.90 +2.81 UNT Unit 21.71 +1.02 UAL UtdContl 65.80 -1.92 UPS UPS B 111.40 +.13 URI UtdRentals162.32 +2.99 USB US Bancrp 50.83 +.50 X USSteel 34.96 +.41 UTX UtdTech 123.11 +1.32 UNH UtdhlthGp 229.21 -2.82 UNIT UnitGrp 19.22 +.2 0 UVV UnvslCp 47.40 -.25 UNM UnumGrp 37.76 -.49 UEC UraniumEn 1.61 +.05 V-W-X-Y-ZVFC VF Corp 78.13 +.85 VICI VICI Pr n 18.89 +.48 EGY VaalcoE 1.60 +.03 VRX ValeantPh 20.25 +.48 VLO ValeroE 114.82 +1.63 VR Validus 67.57 -.04 VLY VlyNBcp 12.80 +.04 VIG VangDivAp100.68 +.66 VVC Vectren 70.19 +.07 VTR Ventas 53.15 +.31 VER Vereit 6.99 +.08 VRSN Verisign 123.33 +.66 VZ VerizonCm 46.38 -.64 VVI ViadCorp 50.65 -.10 VIAV Viavi 10.14 +.05 VIRT VirtuFin n 31.45 -1.90 V Visa s 130.84 +.94 VSH Vi shayInt 21.20 +.9 5 VST VistraEn n 22.99 -.18 VMW VMware 138.57 +2.07 VOD Vodafone 28.80 +.24 VOYA VoyaFincl 52.77 +.68 VMC VulcanM 127.06 +.33 WTI W&T Off 7.40 +.18 WDFC WD 40 131.20 -.95 WEC WEC Engy 61.44 -.69 WPC WP Carey 65.99 +.45 WPX WPX Engy 18.54 -.04 WMT WalMart 83.06 -2.68 WBA WalgBoots 62.94 +.58 HCC WarrMet n 26.01 +1.03 WPG WashPrGp 6.98 +.12 WRE WREIT 29.32 +.07 WM WsteMInc 83.01 -.06 WAT Waters 193. 38 +1.1 1 WFT WeathfIntl 3.37 +.10 WBS WebsterFn 63.29 +.63 WTW WtWatch 68.87 -.66 WRI WeinRlt 27.50 +.09 WFC WellsFargo 53.76 +.57 WELL Welltower 55.38 +.24 WEN Wendys Co 16.71 -.60 WR WestarEn 52.96 -.23 WIA WAstInfSc 11.43 -.06 WDC WDigital 78.45 +.72 WU WstnUnion 19.92 +.20 WBK WestpacBk 22.16 +.02 WRK WestRck 60.48 +.37 WY Weyerhsr 36.45 +.06 WHR Whrlpl 154.60 +.62 WLL WhitngPet rs46.48 +.14 WMB WmsCos 26.52 + .4 0 WPZ WillmsPtrs 36.80 +.13 WIN Windstm rs 1.52 -.04 DON WT MCD s 34.73 +.18 WIX Wix.com 83.43 -2.63 WWW WolvWW 31.95 +2.15 WWD Woodward 73.98 +.37 INT WorldFuel 22.69 +.06 WWE WldW Ent 42.59 +.53 WP Worldpay 84.49 +.73 WOR Worthgtn 45.13 -.05 WYNN Wynn 199.21 +7.46 XL XL Grp 55.08 -.05 XEL XcelEngy 44.81 -.19 XCRA Xcerra 13.33 +.09 XRX Xerox rs 28.83 +.45 XLNX Xilinx 68.43 +.78 YRCW YRC Wwde 10.08 +.09 AUY Yaman a g 2.95 ... YNDX Yandex 34.32 +.58 YORW YorkWater 32.35 +.05 YUM YumBrnds 84.45 +.94 YUMC Yum China 37.67 +.04 ZTO ZTO Exp n 16.80 -.26 ZAGG Zagg 14.45 +2.95 ZAYO ZayoGrp 34.12 -.44 ZEN Zendesk 55.62 +1.44 Z ZillowC n 56.38 +1.28 ZBH ZimmerBio 116.21 +.22 ZION ZionsBcp 57.28 +1.33 ZTS Zoetis 82.33 +.33 ZNGA Zynga 3.90 +.03 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 24,542.54 +182.33 NASDAQ 7,339.90 +73.00 S&P 500 2,697.79 +25.87 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.16% +.03 CRUDE OIL $71.14 +2.08 GOLD $1,311.30 -.70 EURO $1.1861 +.0003p p p p p p p p p p p p q q p p 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 10, 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 61 years old and in good shape. I have Crohn's disease, which makes eating a good diet dicult. Fruit and fresh vegetables go right through me. I can digest a banana. My doctor just told me that my total cholesterol is 215, HDL 45 and LDL 146. Should I consider medication? He also said that I need to watch my sugar and not eat so many carbs. My fasting glucose is 100, and triglycerides were 105. I am worried because my dad had a heart attack at 49 and a ve-way bypass at 70, but he ate terribly and was overweight. He lived until 90. Diabetes does run in my family. I am 5 feet, 9 inches tall and weigh only 150 pounds. Can you please tell me what I can eat to stay healthy? „ G.G. ANSWER: Nearly everyone I see would benet from eating less meat, less processed carbohydrates (I mean starches, like bread and pasta) and more vegetables and fruits. However, because of your Crohn's disease, you have to balance a healthy diet for your heart with what your digestive system will tolerate. First, I would try slowly expanding your diet and using a food diary. Try some fruits that you haven't had before. Mangoes, peeled pears and avocados are well-tolerated by many people with Crohn's disease, but only a trial will tell you for sure. Similarly, legumes, like lentils and chickpeas, may be better tolerated. Butter lettuce and roasted peppers are good choices for many with Crohn's. Nuts and nut butters are great sources of protein and healthy fats. Breads should be enjoyed less often; choose breads with whole grains if you can tolerate those. As far as medicine for heart disease goes, it seems unlikely that you are at high enough risk to meet the guidelines for treatment (unless your blood pressure is quite elevated). However, given that your fasting blood glucose is 100, you just qualify for a diagnosis of prediabetes. Your family history makes the advice your doctor gave you about simple sugars and processed carbohydrates very important. Along with diet, exercise is the other key factor in avoiding diabetes, so I would advocate a half-hour or more daily of moderate exercise. DEAR DR. ROACH: What is your opinion of Neti pots? I use one as a preventive measure once a week, and if I have any symptoms of a cold or a stuy head, I'll use it more often. I haven't had a cold or any bronchial problems in seven years. I'm 68 years old. „ F. ANSWER: It's hard to argue with success, but you may be breaking out the Neti pot more than you need to. A Neti pot uses saline solution to irrigate the nasal passages. The uid gets rid of allergens, bacteria and mucus. Some people don't mind the uid sensation; others cannot tolerate it. Using a Neti pot at the onset of congestion makes sense. I'm not sure you need to use it as a preventive, but if you have symptoms when you don't use it, it's perfectly reasonable. The side eects usually are local and mild, such as nasal irritation and occasional nosebleeds. READERS: The booklet on abnormal heart rhythms explains atrial brillation and the more common heart rhythm disturbances in greater detail. Readers can obtain a copy by writing: Dr. Roach Book No. 107 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6. Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: Our daughter turns 5 soon, and my wife still breastfeeds her to bed every night and wakes her a few times a night for more breastfeeding. This has had negative consequences on our marriage. All my daughter's peers have been weaned and have been sleeping alone through the night for the last three years. Our daughter's mouth is lled with cavities, my wife's breasts are no-touch zones sexually. Is it time for me to leave? „ Perplexed Dad In Wisconsin DEAR DAD: Your wife appears to be fostering dependency instead of helping the girl to achieve independence. Your wife may think she has been doing the right thing, but if her own emotional needs are so great that she can't alter her parenting style, you may want to consult a licensed family therapist for guidance. DEAR ABBY: Our 28-year-old daughter, the mother of two, is in the middle of a divorce from her husband of three years. The divorce is not yet nal, but she's already involved with a new man. He is eight years older, jobless, has terminal cancer, lives with his father and is raising his 6-year-old daughter. This relationship seems wrong in so many ways, we cannot imagine how this could ever come to any good. My daughter is intelligent. She has a promising management position with a big company. But she's not the kind to listen to any advice, and has never made good decisions when it comes to men. Any advice from you would be greatly appreciated. „ Unsure In Texas DEAR UNSURE: Because you love your daughter, be patient and supportive. There is no way to "save" a daughter who consistently makes poor choices about men and won't listen to advice. Some people have to learn life lessons the hard way. The sooner you accept it, the better your own life will be. Dear Readers: Browsing through the PRODUCE DEPARTMENT at the grocery store, you may notice prepackaged, prepared fruits and vegetables: pre-sliced apples, strawberries, carrot chips, radishes, pineapple and shredded lettuce, for example. The convenience factor is a plus, but the Food and Drug Administration (www.FDA.gov) agrees that these prepared fruits and vegetables may not be the healthiest selection you can make. Why? When a fruit or vegetable is cut during the production process, pathogens can sneak under the esh, and then the moist environment of the plastic packaging can be the perfect breeding ground for these pathogens to thrive. And no heat is used to kill bacteria. Your best bet may be to grab a whole piece of fruit, or a whole vegetable. This'll be easier on your pocketbook, too. „ HeloiseCrohn's disease presents issues sticking to healthy diet Father is concerned about his breastfed preschooler Prepackaged produce risksHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, May 10, 2018 ARIES (March 21-April 19). Its all going to go great, largely because of your social brilliance. Whats your secret? You know how to relax and listen. Youll catch on to the ghostliest wisp of feeling in others and respond in kind. TAURUS (April 20-May 20). Others see the magic trick; youll look for the secret. Others see the risk; youll look for the possibility. Others see the action; youll look for the motivation. Curiosity will land you in the honey. GEMINI (May 21-June 21). Glitches will occur, yet if you dont give them too much attention „ quickly le them away in the well, that happenedŽ category and move on „ all will unfold beautifully. CANCER (June 22-July 22). Youll change your mind. Something you once had time for now seems like a waste. Well, you had to try to know. A Virgo or Libra can help you set up your personal business for a smoother ow. LEO (July 23-Aug. 22). There are those who will turn absolutely anything into a competition. As for you, you dont think of yourself as a particularly competitive person until someone encroaches on your turf. VIRGO (Aug. 23-Sept. 22). Youre pretty clear about the boundaries of what youre willing to do. Threats and ultimatums wont be necessary, because you either do things or dont. This speaks volumes. People get you. LIBRA (Sept. 23-Oct. 23). The complaint is covering up something else. Maybe its a brag posing as a complaint, or maybe its a cry for attention and love. Listen deeper and see whether you can hear what the underlying need might be. SCORPIO (Oct. 24-Nov. 21). Youre brave. No question about that. So you dont have to take unnecessary risks to prove anything. All the excitement you need will be had by way of intelligent, thoughtful process. SAGITTARIUS (Nov. 22-Dec. 21). Youll be direct and honest, with a lightness that others nd charming. Youll get right to the point. Youll explain what you need and why and nd out pretty quickly whos a good t. CAPRICORN (Dec. 22-Jan. 19). The answer today will involve putting people to work. This is more eective than any other way of starting a relationship, creating bonds or fostering loyalty. AQUARIUS (Jan. 20-Feb. 18). Youre not the only one engaged in an internal battle. There are thousands of others. Just knowing this may be enough to give you the strength to sort it out, but if not, reach out and ask for help. PISCES (Feb. 19-March 20). Everyone needs attention. Some days, you need a little more of it, and this is one of those days. Good news: Youll have an audience for as long as youre willing to work for peoples focus. TODAYS BIRTHDAY (May 10). Youre the best kind of impressionable this year. Being around people with dierent lifestyles will make you appreciate certain things about your own. It will also inspire you to change a few things. Youll benet from the sale of valuables in July. A new chapter will begin with an October alliance. Your talent will open doors in 2019. Leo and Scorpio adore you. Your lucky numbers are: 5, 16, 14, 25 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 10, 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 10, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$5.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks or Bone-In Thighs$.89 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.49 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 5/16/18Russet BakingPotatoes 10lb. Bag $3.29Bone-In New YorkStrip Steaks $4.99 lb. Whole or Half Boneless BeefEye Round Roast $3.49 lb.Fresh 73% Ground Beef $2.29 lb. USDA Choice High River Angus Beef, Shoulder Bottom Round Roast $3.29 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 $2.89 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Tyson Whole Chickens$.99 lb.Whole bonelessNew York Strips $4.79 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$3.49 lb.Fresh FloridaSweet Corn3 for $1Rib 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 $1.59 lb.Ground Round or Sirloin $3.19 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.99 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.29 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$1.29 lb.T-Bones or Porter House Steaks $4.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshWhole Beef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720319

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 185 11.45 +27.2sAAR AIR .30 .6 27 46.52 33.17 163 47.11 +19.9ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1416 23.86 -11.0ABM ABM .70 2.3 19 45.12 29.87 435 30.43 -19.3ADT Inc n ADT ... ... ... 11562 7.82 AES Corp AES .52 4.3 11 12.45 9.86 8094 12.07 +11.4AFLAC s AFL 1.04 2.3 14 46.19 36.41 2518 44.75 AG MtgeIT MITT 1.90 10.5 6 19.95 16.31 112 18.09 -4.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 0 25.61 +1.0AG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 5 25.52 +.8AGCO AGCO .60 .9 27 75.95 58.12 604 63.45 -11.2AH Belo AHC .32 6.5 ...dd 6.00 4.35 49 4.95 +3.1AK Steel AKS ... ... 20 7.04 4.00 14217 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 27.00 10.80 2265 16.05 +6.3AMCON DIT .72 .8 11 113.60 80.95 12 94.33 -3.6AMN Hlth AMN ... ... 21 68.20 34.71 928 53.35 +8.3ARC Docu ARC ... ... 15 4.84 2.04 79 2.23 -12.5ASA Gold ASA .04e .4 ...q 12.99 10.12 108 10.62 -6.2tAT&T Inc T 2.00f 6.4 12 39.80 31.58 37475 31.40 -19.2AT&T 66 n TBB ... ... ... 26.72 24.47 199 24.84 -4.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 221 6.26 -18.9AU Optron AUO .18e ... ... 5.35 3.69 1690 4.22 +1.4AVX Cp AVX .46 2.9 ...dd 20.22 14.51 239 15.85 -8.4AZZ Inc AZZ .68 1.5 26 58.20 40.00 243 46.50 -9.0Aarons AAN .12f .3 9 49.77 34.03 1361 39.76 -.2AbbottLab ABT 1.12 1.9 26 64.60 42.88 4103 59.40 +4.1AbbVie ABBV 3.84f 3.8 18 125.86 64.61 5665 101.18 +4.6AberFitc ANF .80 3.0 ...dd 29.20 8.81 2314 26.30 +50.9AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1804 4.49 -8.0AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 32 6.04 -5.2AbdnChile CH .58e 6.6 ...q 9.64 6.97 181 8.78 -1.7AbdGlbInc FCO .84 10.1 ...q 9.48 8.17 19 8.29 -6.0AbdEMSmC 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 8.23 7 9.01 -.1AbdnLatA 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 21 30.63 21.34 518 24.16 -11.7Accenture ACN 2.66 1.7 27 165.58 119.10 1508 154.62 +1.0AccoBrds ACCO .24 2.0 21 13.98 10.35 506 11.90 -2.5AcmeU ACU .44 2.1 19 29.40 19.00 5 20.55 -12.2AcornInt rs ATV ... ... ... 28.50 9.33 15 26.01 +47.4ActiniumP ATNM ... ... ...dd 1.50 .33 4706 .36 -45.8Act 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 21.39 Actuant ATU .04 .2 75 27.95 21.50 519 24.10 -4.7Acuity AYI .52 .5 13 208.83 109.98 889 113.90 -35.3Acushnet n GOLF ... ... ... 24.70 15.16 220 23.13 +9.7AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 147 15.11 +.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 153 20.34 +2.5AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 48.08 +10.5Adecaogro AGRO ... ... ... 11.92 7.20 415 7.40 -28.4Adient n ADNT 1.10 2.0 ... 86.42 54.11 1232 55.64 -29.3AdtalemGl ATGE .36 .8 18 50.15 30.15 387 46.05 +9.5AdvAuto AAP .24 .2 22 151.72 78.81 1476 117.99 +18.4AdvDisp n ADSW ... ... ... 25.71 20.94 1195 23.06 -3.7AdvDrainS WMS .28 1.1 23 28.15 17.90 173 26.10 +9.4Advansx n ASIX ... ... ... 46.51 27.93 269 37.02 -12.0AdvOil&Gs AAV ... ... 5 7.35 2.70 224 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 44 15.32 -3.5AdvCCvII AGC .56 9.7 ...q 6.49 5.40 167 5.78 -3.5AdvClEnh LCM .84 10.3 ...q 8.87 7.73 20 8.12 -2.6AdSDorWr AADR .32e .6 ...q 64.00 45.81 12 57.87 -1.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 38 36.99 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 18 21.50 +.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.00 -3.2AdvSmCap SCAP ... ... ... 36.97 30.53 2 35.89 +2.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.05 -.6AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 47 48.01 -.8AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.97 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 17 67.99 -4.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.29 -2.2AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 31.61 +1.7AdMadDm FWDD .18e .3 ...q 57.19 46.83 1 53.05 -.8AdvActBear HDGE ... ... ...q 9.21 7.43 132 8.30 +5.9Aecom ACM ... ... 11 39.90 30.15 1559 34.29 -7.7AegeanMP ANW .08 2.5 8 10.80 1.75 106 3.15 -26.7Aegon AEG .25e 3.5 ... 7.48 4.81 2182 7.15 +13.5Aegon cap AEH 1.59 6.2 ... 26.32 25.40 41 25.78 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 28 25.99 +.2Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.84 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 55.67 42.35 1232 55.37 +5.2Aerocntry ACY ... ... 3 17.34 9.98 2 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.02 278 4.21 -27.8AerojetR AJRD ... ... ...dd 36.25 20.06 694 27.72 -11.2Aetna AET 2.00 1.2 17 194.40 138.91 1987 170.57 -5.4AffilMgrs AMG 1.20 .7 13 216.99 148.81 252 163.53 -20.3Agilent A .60 .9 80 75.00 55.60 2107 68.13 +1.7Agnico g AEM .44 ... 41 51.86 37.35 1105 43.63 -5.5AgreeRlt ADC 2.08 4.1 23 53.65 43.74 141 50.87 -1.1Air Inds AIRI .60 38.5 ... 2.83 1.15 29 1.56 -7.7AirLease AL .40 .9 6 50.70 35.61 505 44.16 -8.2AirProd APD 4.40f 2.7 25 175.17 140.78 761 164.89 +.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 338 21.64 -7.5AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 22 24.92 -6.2AlamoGp ALG .44f .5 25 120.58 82.00 160 92.50 -18.0AlamosGld AGI .02 .4 ... 8.58 4.83 1812 5.22 -19.8AlaskaAir ALK 1.28f 2.1 8 95.75 57.60 3331 60.39 -17.8AlbnyIn AIN .68 1.1 46 68.85 45.80 88 60.20 -2.0Albemarle ALB 1.34f 1.3 22 144.99 86.75 1932 101.75 -20.4Alcoa Cp AA ... ... 50 62.35 29.55 3646 53.49 -.7AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 543 22.72 -18.1Alexanders ALX 18.00 4.6 ... 437.35 332.98 4 391.59 -1.1AlexREE ARE 3.60 2.8 32 134.37 114.00 317 129.84 -.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 35.57 -3.9AlexcoR g AXU ... ... ... 1.85 1.10 125 1.46 -8.2AlgonPw n AQN .47 ... ... 11.34 9.59 171 9.77 -12.5Alibaba BABA ... ... 55 206.20 114.00 13758 195.43 +13.3Timmins g TGD/O ... ... 1 .48 .45 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 175 1.98 -46.0AllegCp Y ... ... ...cc 639.42 521.07 65 577.23 -3.2AllegTch ATI ... ... ...dd 30.25 14.54 1359 28.23 +16.9Allegion ALLE .84 1.1 ... 89.81 73.85 1019 76.28 -4.1Allergan AGN 2.88 2.0 9 256.80 142.81 2908 146.28 -10.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 212 76.57 +3.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 9 12.76 -6.1AlliData ADS 2.28 1.1 13 278.33 192.02 853 203.88 -19.6AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.45 -7.1AlliOne rs AOI ... ... ...dd 30.70 9.85 134 18.80 +41.9tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.67 188 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.7 12 28.15 20.60 426 26.55 +6.0AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1663 41.26 -3.2AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 205 6.89 -2.0AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 215 6.04 -2.7AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 178 12.86 -1.5AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 71 21.59 +2.2Allz24Tgt n CBH ... ... ... 10.05 8.75 80 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.7 ...q 23.58 19.95 33 23.02 +5.4AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.51 +.1AllisonTrn ALSN .60 1.4 15 45.69 32.93 1839 41.96 -2.6Allstate ALL 1.84f 1.9 14 105.36 83.11 2360 96.41 -7.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 5 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 23 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 36 25.63 -1.5Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 13 25.94 -1.7 Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 63 25.92 -1.3Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 23 25.92 -2.6AllyFincl ALLY .52 1.9 12 31.29 18.11 2266 27.07 -7.2AlmadM n AAU ... ... ... 1.53 .71 123 .82 -20.4AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 41 29.58 -3.7AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.61 46 32.73 -1.0AlpMoIntQ IMOM ... ... ...q 33.00 25.58 3 30.03 -1.1AlpMoUSQ QMOM ... ... ... 31.51 24.51 1 30.80 +7.7AlpArcVl n VMOT ... ... ... 31.39 24.70 5 29.06 +.3AlphaPro APT ... ... 18 4.25 2.70 81 3.55 -11.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.61 -1.8AlpGPPrp AWP .60 9.3 ...q 6.98 5.75 6.43 -4.6AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 9.03 -4.6AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.54 -3.1AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.72 -1.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 27.70 +9.9AlpBzSoMed BUZ ... ... ... 36.15 27.44 0 34.40 +7.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.95 -5.1Alps RivDiv RFDA ... ... ... 33.92 27.47 67 31.64 -.1sAlpRvrCare RFCI ... ... ... 25.70 23.78 256 23.86 -3.4AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.27 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 6 30.69 -8.7AlpMedBrk SBIO ... ... ...q 37.20 24.10 26 35.10 +7.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 42 19.76 -4.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 5 36.39 +.4tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.91 44 23.02 -9.4AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 4 21.50 -6.9AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 26.05 22 28.78 +.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 11 42.48 +2.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 22 24.52 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 121 43.50 -5.0AlpAlerMLP AMLP 1.35e 13.2 ...q 12.42 9.01 17313 10.26 -4.9Alteryx n AYX ... ... ... 39.21 16.66 1217 34.98 +38.4tAltice n ATUS ... ... ...dd 35.29 16.29 2824 16.79 -20.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.20 -21.3AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 5951 55.92 -21.7AlumChina ACH ... ... ... 23.54 11.03 36 13.94 -22.3ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.16 -11.8AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 9 18.33 -16.1AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 6 18.87 -16.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 18.39 -10.4AmTrF pfE AFSIpE ... ... ... 26.09 14.80 15 20.87 -8.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.60 -5.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 5 24.04 -3.8AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 10 19.16 -13.7AmberRd AMBR ... ... ...dd 10.29 6.14 91 9.54 +30.0Ambev ABEV .05e .8 6 7.43 5.30 51042 6.04 -6.5Ameren AEE 1.83 3.3 20 64.89 51.89 1796 56.22 -4.7Ameresco AMRC ... ... 18 13.20 5.25 123 11.05 +28.5AMovilL AMX .17e 1.0 13 19.91 14.96 2054 17.19 +.2AmMovl A AMOV ... ... ... 19.87 14.91 4 16.96 -.3AmAssets AAT 1.08f 3.1 22 41.69 30.62 268 35.09 -8.2AmAxle AXL ... ... 4 20.27 13.38 2027 14.92 -12.4AmCampus ACC 1.84f 4.6 39 49.26 34.52 811 39.78 -3.0AEagleOut AEO .55f 2.7 18 22.03 10.23 4252 20.30 +8.0AEP AEP 2.48 3.7 17 78.07 63.32 3535 66.27 -9.9AEqInvLf AEL .24f .8 17 35.79 23.02 510 28.89 -6.0AmExp AXP 1.40 1.4 16 102.96 75.97 2690 100.50 +1.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 231 110.88 +2.2AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.66 -2.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.35 -3.3AHm4Rent AMH .20 1.0 ... 23.23 18.39 1596 20.73 -5.1AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 21 25.28 -7.7AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 7 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 12 22.52 -10.5AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 22.94 -10.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4528 52.82 -11.3AmLorain ALN ... ... ...dd .54 .14 69 .16 -10.2AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 184 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 7.25 8 18.40 +43.2AmRenAs n ARA ... ... ... 24.07 9.91 423 14.59 -16.1AmShrd AMS ... ... 13 4.50 2.25 45 2.68 +3.2AmStsWtr AWR 1.02 1.9 29 60.00 44.01 278 54.82 -5.3AmTower AMT 3.00f 2.2 40 155.28 125.24 1661 137.95 -3.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 16.70 268 23.85 +21.4AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 853 83.23 -9.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 33 48.37 39.41 292 41.18 -10.9Ameriprise AMP 3.60f 2.7 11 183.90 118.84 1411 134.24 -20.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 2054 84.72 -7.7Ametek AME .36 .5 31 79.32 58.73 1878 74.80 +3.2tAmiraNatF ANFI ... ... ... 7.05 3.18 148 3.24 -22.3Ampco AP ... ... ...dd 18.60 8.49 21 9.70 -21.8Amphenol APH .92f 1.1 35 93.62 71.37 1125 86.31 -1.7AmpioPhm AMPE ... ... ... 4.95 .38 531 2.66 -34.6AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.55 +.6AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.33 -2.3AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 176 1.09 +7.9Amrep AXR ... ... 9 7.71 5.61 1 7.21 +2.6sAnadarko APC 1.00f 1.5 78 68.75 39.96 7238 67.44 +25.7Anadrk 18 AEUA 3.75 11.6 ... 48.28 28.60 71 32.36 -6.6Andeavor ANDV 2.36 1.7 50 144.08 80.46 1658 140.28 +22.7AndeavLog ANDX 4.42f 9.7 24 55.21 40.66 564 45.35 -1.8Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.03 -1.3AnglogldA AU ... ... ... 12.40 8.50 2748 8.90 -12.7ABInBev BUD 3.19e 3.3 24 126.50 94.57 3762 97.93 -12.2Anixter AXE ... ... 14 88.85 56.25 257 61.35 -19.3Annaly NLY 1.20 11.8 11 12.73 9.95 11020 10.17 -14.5Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 7 25.46 -.1Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 15 25.35 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 177 23.83 -3.8Annaly pfF NLYpF ... ... ... 26.59 24.54 69 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 280 17.16 -13.0AnteroMid AM 1.56f 5.8 21 35.55 24.20 250 26.98 -7.1AnteroRes AR 1.00 5.3 40 22.68 16.31 3856 18.97 -.2Anthem ANTM 3.00 1.4 14 267.95 174.96 1529 221.77 -1.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.6 10 6.35 4.55 412 4.76 -12.5Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.10 -1.3Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.31 -7.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 124.06 912 141.29 +5.4Apache APA 1.00 2.4 26 52.67 33.60 4512 41.25 -2.3AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1930 41.22 -5.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.85 -5.7ApolloCRE ARI 1.84 10.1 11 19.26 17.56 1301 18.14 -1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.24 -2.2ApolloGM APO 1.95e 6.4 10 37.35 25.61 1419 30.33 -9.4ApollG pfA APOpA 1.60 6.4 ... 26.62 23.98 80 24.92 -5.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 25 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 18.69 16.08 102 16.77 +3.4ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 47 15.83 +.5AppHReit n APLE 1.20 6.5 31 20.19 16.72 1184 18.53 -5.0ApldIndlT AIT 1.20 1.7 18 75.40 54.00 262 68.60 +.7Aptargrp ATR 1.28 1.4 27 96.39 79.97 256 92.96 +7.7Aptiv APTV .22 .2 18 96.91 69.96 1871 94.39 +11.3AquaAm WTR .82 2.4 25 39.55 31.18 566 34.18 -12.9Aquantia n AQ ... ... ... 18.49 9.60 282 12.06 +6.4Acquavnt n WAAS ... ... ... 17.87 10.87 122 14.24 -8.2Aramark ARMK .42 1.1 17 46.09 36.29 2449 37.47 -12.3sArborRT ABR 1.00f 10.6 8 9.44 7.83 668 9.47 +9.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.85 +2.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.67 +.4ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 8 26.43 +.9ArborRT 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 2421 34.94 +8.1ArchCoal ARCH 1.60 2.1 7 102.61 60.13 537 77.04 -17.3ArchDan ADM 1.34 3.1 18 46.25 38.59 3324 43.70 +9.0Archrock AROC .48 4.2 29 13.01 8.25 3065 11.40 +8.6Arconic ARNC .24 1.3 ...dd 31.17 16.66 5437 18.02 -33.9Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 22 10.80 7.40 1590 8.35 -19.3ArcusBio n RCUS ... ... ... 19.67 13.26 74 16.84 -2.1Ardaugh n ARD .56 3.0 ... 24.54 17.43 46 18.68 -11.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 225 8.65 +8.1AresCmcl ACRE 1.12f 8.4 12 13.86 11.96 77 13.39 +3.8AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 50 16.47 +.3AresMgmt ARES 1.18e 5.3 34 25.95 17.25 165 22.15 +10.8AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 50 26.37 -.5Argan AGX 1.25e ... 7 71.30 36.30 225 38.55 -14.3ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.41 +.5ArgoGpInt AGII 1.08b 1.7 13 65.90 48.83 135 62.15 +15.9AristaNetw ANET ... ... 61 311.67 138.80 870 259.42 +10.1ArkInnova ARKK ... ... ...q 45.35 26.08 278 42.34 +14.2ArkIndInno ARKQ ... ... ...q 37.14 27.25 27 34.42 +4.5ArkGenom ARKG ... ... ...q 30.51 19.97 132 26.99 +10.2ArkWebX.O ARKW .94p .7 ...q 55.31 31.47 296 53.60 +16.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 24.49 +.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 20.07 -1.4ArlingAst AI 2.20 20.2 6 15.03 9.90 891 10.90 -7.5ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 1 23.65 -3.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 0 23.70 -2.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.73 -.8ArmadaHof AHH .80 5.7 18 16.00 12.66 91 13.99 -9.9ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.21 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.88 -.6ArmourR rs ARR 2.72 12.1 5 27.60 21.40 640 22.55 -12.3ArmsFloor AFI ... ... 61 20.20 12.03 181 12.78 -24.5ArmstrWld AWI ... ... 14 64.60 41.20 302 57.80 -4.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 15 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 396 75.62 -6.0ArwQVMEq QVM ... ... ...q 30.15 24.02 27.35 -1.3ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 341 33.25 -15.8AskanoG g AKG ... ... ... 2.47 .43 1430 1.19 +68.6AsburyA ABG ... ... 10 76.40 49.10 181 69.75 +9.0AshfordHT AHT .48 6.7 ...dd 7.20 5.42 361 7.14 +6.1Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.76 +2.3AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.22 -8.6AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 5 23.34 -7.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 19 23.68 -6.8AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 50 23.55 -6.2Ashford AINC ... ... 22 109.82 47.03 17 86.00 -7.5Ashland ASH .90m 1.2 41 77.16 59.80 447 74.17 +4.2AsiaPc APB .61e 2.0 ...q 15.71 12.05 9 14.19 -1.6AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 35 4.75 -2.7AspenIns AHL .96 2.2 ...dd 52.40 34.80 411 42.80 +5.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 24 25.52 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 5 24.39 -5.4AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 2 25.68 -5.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.82 -4.4sAsscdBanc ASB .60 2.2 18 27.20 20.95 1430 27.00 +6.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.85 32.20 35 37.05 +8.7Assurant AIZ 2.24 2.6 34 106.99 84.34 619 86.39 -14.3AssuredG AGO .64 1.8 6 45.73 32.97 922 35.06 +3.5AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.36 2 25.92 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 3 25.32 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 25.00 -.2AsteriasBio AST ... ... ...dd 3.95 1.20 161 1.30 -42.2AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3931 36.16 +4.2AtHomGr n HOME ... ... 59 37.27 18.20 337 36.62 +20.5Atento SA ATTO .34p ... 10 12.90 6.68 165 7.20 -29.1Athene n ATH ... ... ... 55.22 45.15 1626 46.63 -9.8AtkoreInt n ATRK ... ... ... 24.48 15.05 954 18.99 -11.5AtlPwr g AT .12 ... ...dd 2.60 1.80 184 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 517 87.68 +2.1AurynRs n AUG ... ... ... 3.00 1.24 53 1.32 -19.5AutoNatn AN ... ... 12 62.02 38.20 920 46.61 -9.2Autohome ATHM ... ... 42 100.66 37.30 706 99.67 +54.1Autoliv ALV 2.32 1.7 22 153.84 102.03 271 139.56 +9.8AutoZone AZO ... ... 15 797.89 491.13 365 658.33 -7.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 137 2.41 +20.3AvalonBay AVB 5.88f 3.5 22 199.52 152.65 482 165.72 -7.1Avangrid n AGR 1.73 3.3 39 54.55 43.13 481 51.96 +2.7AvayaHl n AVYA ... ... ... 23.76 19.08 1342 23.49 +17.5AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.1 27 123.67 81.84 661 106.21 -7.5Avianca AVH .18e 2.3 ... 9.76 6.37 110 7.81 -2.7AvinoSG g ASM ... ... ... 1.89 1.14 123 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 41.00 614 52.21 +1.4Avon AVP ... ... 19 3.89 1.85 5267 1.93 -10.2Axalta AXTA ... ... ... 38.20 27.77 1709 32.08 -.9AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 691 57.59 +14.6AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.43 -3.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.31 -3.4Azul n AZUL ... ... ... 35.05 19.43 1405 25.71 +7.9AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.49 +9.1B -B&G Foods BGS 1.86 7.1 8 41.20 22.00 1162 26.20 -25.5B2gold g BTG ... ... 71 3.30 2.31 3702 2.85 -8.1BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 2628 54.92 +10.5BB&T pfD BBTpD ... ... ... 25.79 24.87 16 25.54 +.3BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 48 25.17 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 20 24.99 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 21 25.00 -.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 26 25.73 -4.7BBVABFrn BFR .25e 1.5 ... 27.45 14.55 714 17.16 -31.9BBX Cap n BBX .03 .3 ... 10.17 5.87 314 9.16 +14.9BCE g BCE 3.02 ... ... 49.06 41.01 784 41.41 -13.7sBG Staffing BGSF 1.00 4.5 26 21.26 14.26 56 22.14 +38.9BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.80 -.4BHP BillLt BHP 1.66e 3.4 ... 50.79 33.42 2578 49.15 +6.9BHPBil plc BBL 1.66e 3.7 ... 45.43 28.73 1876 44.45 +10.3BP MidPt n BPMP ... ... ... 23.00 16.83 288 20.04 -2.6sBP PLC BP 2.38 5.1 25 46.38 33.90 10833 46.78 +11.3BP Pru BPT 3.60e 14.4 4 27.95 18.65 205 24.95 +24.1BRF SA BRFS ... ... ... 15.50 5.95 3222 6.83 -39.3BRT BRT .80f 6.5 11 13.99 7.36 23 12.28 +4.2BT Grp s BT .99e 6.1 ... 21.16 15.41 851 16.26 -10.8BWX Tech BWXT .64f 1.0 35 72.18 45.79 564 66.56 +10.0B&W Ent n BW ... ... ...dd 12.06 1.61 8558 2.69 -52.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 47 18.76 -3.2BadgerMtr s BMI .52 1.2 38 52.10 37.45 95 43.15 -9.7BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 5091 36.37 +14.9BallCorp s BLL .40 1.0 20 43.24 35.60 2921 38.59 +2.0Ballanty BTN ... ... ...dd 7.35 3.95 20 5.05 +8.6BanColum CIB 1.27e 2.6 ... 51.38 36.38 577 48.01 +21.1BancCalif BANC .52 2.8 14 23.40 17.10 492 18.75 -9.2BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 8 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.93 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1117 8.06 -5.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 8.41 -.2BcoBrad s BBD .06a .7 ... 11.98 7.12 6115 9.09 -2.4BcoLatin BLX 1.54 5.4 14 30.50 25.51 159 28.77 +7.0BcoMacro BMA ... ... ... 136.10 69.95 1142 74.74 -35.5BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3103 6.49 -.8BcoSBrasil BSBR .29e 2.9 6 12.11 6.86 1539 9.90 +2.4BcSanChile BSAC .85e 2.6 ... 35.09 23.62 349 32.46 +3.8BcoChile BCH 2.12e 2.2 ... 106.50 70.89 28 94.83 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 411 34.00 +8.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 4 21.59 -.8BkofAm BAC .48 1.6 17 33.05 22.07 72074 30.72 +4.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 17 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 23 23.70 +1.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 40 25.58 -1.0BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 17 23.70 -.5BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 42 25.69 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1272.21 -3.5BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 86 26.22 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 48 26.02 -3.7BkAm 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 25.25 114 25.33 -6.8BkAm pfC BACpC ... ... ... 27.83 25.41 82 25.68 -6.4BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 14 22.81 -2.9BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 17 22.12 +2.4BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 4 22.26 +2.8Bk of But n NTB 1.28 2.6 ... 49.36 31.36 105 49.08 +35.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 564 84.44 -1.5BkMont g BMO 3.71e ... ... 84.71 66.75 311 77.83 -2.7BkNYMel BK .96 1.7 14 58.99 46.06 4749 56.86 +5.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 42 25.05 -.4BkNova g BNS 3.28f ... 10 66.78 53.86 493 62.18 -3.6BankUtd BKU .84 2.0 15 43.84 30.37 554 41.04 +.8BarHarbr s BHB .80f 2.6 21 32.94 25.09 16 30.36 +12.4sBr iPthCrd OILB ... ... ... 70.23 42.69 1 70.74 +19.6How 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 1793 Declined 1070 New Highs 151 New Lows 56 Vol. (in mil.) 3,856 Pvs. Volume 3,676 2,226 2,029 1777 1079 175 66 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 NM DJFMA 23,520 24,060 24,600 Dow Jones industrialsClose: 24,542.54 Change: 182.33 (0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 6,960 7,160 7,360 Nasdaq compositeClose: 7,339.90 Change: 73.00 (1.0%) 10 DAYSDOW 24586.48 24323.87 24542.54 +182.33 +0.75% s s t -0.71% DOW Trans. 10539.07 10421.74 10507.88 +62.67 +0.60% s s t -0.98% DOW Util. 684.61 676.25 678.62 -5.15 -0.75% t t s -6.19% NYSE Comp. 12652.11 12555.18 12632.53 +112.29 +0.90% s s t -1.38% NASDAQ 7344.80 7259.05 7339.90 +73.00 +1.00% s s s +6.32% S&P 500 2701.27 2674.14 2697.79 +25.87 +0.97% s s s +0.90% S&P 400 1928.68 1912.61 1923.89 +9.98 +0.52% s s s +1.23% Wilshire 5000 28113.75 27844.76 28078.62 +250.02 +0.90% s s s +1.02% Russell 2000 1598.76 1584.17 1596.05 +9.66 +0.61% s s s +3.94% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, May 10, 2018

PAGE 33

BarFIEur FEEU ... ... ...q 148.71 111.39 6 129.99 -1.8BarcFI HY FIGY ... ... ...q 185.67 127.16 3 162.07 -5.3BarcSPVeq VQT ... ... ...q 181.89 142.77 162.25 +2.5BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 19 20.08 -3.2BiP Cmdty DJP ... ... ...q 25.33 21.61 503 25.20 +3.2sBarcGsci36 GSP ... ... ...q 17.18 11.96 21 17.31 +11.4BrcEnEu n FLEU ... ... ... 180.26 137.43 1 154.65 -2.8BiPNickel 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 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.04 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 93 33.47 +46.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 158 25.98 -2.6BiPIndMet JJM ... ... ...q 30.93 23.45 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 2 118.52 +1.7BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 2219 11.68 +7.2iPthNtGs 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 96 19.65 +12.3B iPVxST rs VXX ... ... ...q 64.44 25.59 25252 38.16 +36.7BarcWomLd WIL ... ... ...q 70.29 59.76 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 25 15.03 -1.5BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.03 +6.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.6 ...dd 11.12 4.99 287 6.25 -24.2BarnesNob BKS .60 11.7 ...dd 8.41 4.10 717 5.15 -23.1Barnes B .64f 1.1 54 72.87 52.42 277 58.20 -8.0Barnwell BRN ... ... ...dd 2.95 1.62 14 1.91 -8.2BarrickG ABX .12 .9 28 18.35 11.07 7799 13.32 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.78 12.72 510 14.93 -36.4Baxter s BAX .76f 1.1 33 72.58 55.94 2284 69.32 +7.2sBaytexE g BTE ... ... 8 4.61 2.13 3942 4.73 +57.7BeazerHm BZH ... ... 17 23.24 11.95 569 15.47 -19.5BectDck BDX 3.00f 1.3 90 248.39 180.44 1039 223.39 +4.4BectDk pfA BDXA ... ... ... 63.84 54.18 210 58.47 +1.0Belden BDC .20 .3 11 87.15 57.29 693 58.31 -24.4Belden pfB BDCpB ... ... ... 114.45 81.51 268 82.19 -20.2Belltrx g rs BXE ... ... 1 3.88 .99 170 1.31 -23.8Belmond BEL ... ... ...cc 14.20 10.30 980 10.70 -12.7Bemis BMS 1.24 2.9 17 49.84 40.60 491 42.74 -10.6BenchElec BHE .15p ... 19 35.80 25.75 284 27.25 -6.4Berkley WRB .56 .7 16 79.74 62.00 418 75.27 +5.1Berkley pfB WRBpB 1.41 5.9 ... 26.21 23.67 12 24.03 -4.7Berkly pfC WRBpC ... ... ... 27.24 24.45 18 24.90 -4.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.67 -4.9BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299990.94 +.8BerkH B BRK/B ... ... 27 217.62 160.93 3226 199.87 +.8BerkHBcp BHLB .88 2.3 17 40.10 32.85 102 38.45 +5.1tBerryPlas BERY ... ... 19 61.71 48.24 2424 48.51 -17.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 2073 76.22 +11.3Best Inc n BSTI ... ... ... 13.25 8.08 1184 12.48 +39.0tBigLots BIG 1.20f 3.0 11 64.42 40.04 1524 40.42 -28.0BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 72 279.59 208.95 408 275.95 +15.6sBioRadB BIO/B ... ... 71 271.00 210.71 15 275.05 +15.4BiohvnPh n BHVN ... ... ... 39.51 16.50 246 27.23 +.9BioPhrmX BPMX ... ... ...dd .75 .10 3818 .20 +80.9BioTime BTX ... ... 3 3.50 2.08 353 2.18 +1.4BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.23 -5.4BitautoH BITA ... ... 30 54.42 18.47 1308 22.56 -29.1BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 513 57.58 -4.2BlkHCp un BKHU ... ... ... 78.74 56.40 175 62.54 -5.4BlKnight n BKI ... ... ... 53.00 42.70 4093 49.60 +12.3BlkStMin n BSM 1.25 6.6 19 19.03 15.12 283 18.80 +4.8BlackBerry BB ... ... 20 14.55 8.47 4900 11.58 +3.7BlackRock BLK 11.52f 2.2 22 594.52 381.65 474 531.35 +3.4Blrk22Gl n BGIO ... ... ... 10.20 9.26 35 9.28 -5.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 122 21.85 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.80 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 77 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 205 12.84 -8.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 217 10.57 -3.4BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.45 117 12.49 -6.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 295 11.37 -2.8BlkEngyRs BGR 1.32 8.8 ...q 15.50 12.32 238 14.98 +5.6BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 129 16.05 -2.0BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 369 9.04 -2.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.82 1 12.96 -3.3BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 109 14.45 +4.8BlkFloatR BGT .70 5.1 ...q 14.63 13.40 92 13.63 -2.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 0 14.33 -.6BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 483 11.24 -10.2BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 25 35.20 -3.6BlkIT BKT .37 6.5 ...q 6.40 5.71 115 5.75 -6.8BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 182 5.98 -8.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 27 13.69 -8.2BlkLtdD BLW .95 6.3 ...q 16.30 14.91 88 15.02 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 42 11.18 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 3 13.42 -1.5BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 13.41 -3.8BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 118 16.97 -6.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 106 13.06 -6.2BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 1 12.60 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 54 13.15 -7.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 67 12.76 -12.7BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 88 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 116 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 27 12.39 -7.4BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 63 12.09 -13.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 68 13.32 -9.1BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 38 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.88 16 13.01 -6.7BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 26 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 103 11.90 -7.9BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 13 13.70 -4.5BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 29 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 151 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 67 13.17 -12.0Blk2018 BPK .06 .4 ...q 15.07 14.71 99 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 22 15.15 +1.0BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.25 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 13 13.81 -6.8BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 19 12.97 -7.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 29 13.09 -7.8BlkMuIT BFK .78 6.1 ...q 14.72 12.72 74 12.80 -9.2BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 71 13.71 -5.0BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 68 21.24 -4.9BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 42 10.48 -10.1BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 59 15.05 -8.9BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 38 13.72 -7.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 89 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 18 14.02 -9.3BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 6 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 70 13.29 -10.1BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 129 13.13 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 24 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 40 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.65 -7.3tBlkNJIT BNJ .76 5.5 ...q 16.35 13.75 19 13.74 -8.7BlkNY18 BLH .03 .2 ...q 14.98 14.66 9 14.80 +.7BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.18 -10.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 9 12.38 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 38 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 13 12.94 -12.6BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 316 9.68 -.9BlkSciTch BST 1.20 3.6 ...q 34.26 21.78 111 32.96 +23.5BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.58 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 36 19.76 -8.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.10 -6.4BlkstFltRt BSL 1.08 5.9 ...q 18.61 17.01 43 18.23 +1.3BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 223 15.84 +.8Blackstone BX 2.70e 8.5 15 37.52 29.03 4710 31.95 -.2BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 409 31.35 -2.6BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.52 +3.8BlockHR HRB .96 3.5 22 31.80 23.60 1807 27.39 +4.5BlonderT BDR ... ... ...dd 1.52 .38 102 1.07 +76.6BlueAprn n APRN ... ... 10 10.10 1.72 7837 2.67 -33.7BlueCapRe BCRH 1.20 11.0 ...dd 20.20 10.75 17 10.90 -9.5BluegVac n BXG .60 3.0 ... 24.55 13.00 66 20.30 +11.2BlueLinx rs BXC ... ... 12 41.85 7.57 141 38.66 +296.1BluerkRsd BRG 1.16 12.4 ...dd 13.77 7.02 260 9.32 -7.8BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 15 24.96 -5.4BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 5 22.04 -12.5BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 5 23.48 -7.7BdwlkPpl BWP .40 4.1 9 18.73 9.10 5298 9.70 -24.9Boeing BA 6.84 2.0 36 371.60 175.47 4309 344.50 +16.8BoiseCasc BCC .28 .6 15 45.95 26.25 374 43.40 +8.8BonanzaCE BCEI ... ... 45 39.69 23.33 229 33.39 +21.0sBootBarn BOOT ... ... 24 20.78 5.90 427 20.82 +25.3BoozAllnH BAH .76f 1.9 21 41.13 31.06 460 40.59 +6.5BorgWarn BWA .68 1.4 14 58.22 39.80 1447 49.93 -2.3BostBeer SAM ... ... 28 237.00 128.70 123 230.35 +20.5BostProp BXP 3.20f 2.6 30 131.84 111.57 485 124.25 -4.4BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.28 -3.8BostonSci BSX ... ... 21 30.16 24.54 3999 29.83 +20.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 80 10.95 -1.3BovieMed BVX ... ... ...dd 4.29 1.87 38 3.76 +44.6BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 sBox Inc n BOX ... ... ...dd 26.58 16.76 9523 27.13 +28.5BoydGm BYD .20 ... 22 40.44 24.17 2048 33.61 -4.1BradyCp BRC .83 2.2 25 40.25 31.70 146 37.55 -.9BraemHot BHR .64 6.0 8 11.34 8.44 126 10.61 +9.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 907 16.59 -8.8BrasilAgro LND ... ... ... 4.55 3.21 0 3.75 +7.1Braskem BAK .78e 3.2 ... 33.73 17.44 337 24.48 -6.8BridgptEd BPI ... ... 24 15.57 5.31 194 5.78 -30.4BrigStrat BGG .56 3.0 11 27.34 17.11 247 18.68 -26.4BrightHrz BFAM ... ... 48 105.04 75.55 314 97.50 +3.7BrghtSch n BEDU ... ... ...dd 28.18 10.79 71 14.98 -19.8sBrinker EAT 1.52 3.3 15 46.87 29.50 1196 46.09 +18.7Brinks BCO .60 .8 ...cc 88.10 57.95 259 74.90 -4.8BrMySq BMY 1.60 3.1 51 70.05 49.96 11587 51.09 -16.6sBristowGp BRS .28 1.6 ...dd 17.57 6.21 790 17.67 +31.2BritATob s BTI 2.24e 4.2 ... 73.41 50.82 3542 52.74 -21.3BrixmorP BRX 1.10 7.5 12 20.59 13.74 4187 14.70 -21.2sBroadrdgF BR 1.46 1.3 35 114.19 71.18 984 113.88 +25.7Brookdale BKD ... ... ...dd 15.66 6.28 3664 7.74 -20.2BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 853 39.86 -8.5BrookBus n BBU .25 .7 ... 41.42 25.79 39 36.78 +6.5 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.93 -13.4BrkGblInf INF 1.40 11.3 ...q 14.20 11.02 49 12.41 -4.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.54 254 38.95 -13.1BrkRlAs n RA .20p ... ... 24.39 21.06 72 22.49 -3.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 85 30.82 -11.7HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 27.90 20.85 692 27.42 BrownFA s BF/A .79 1.5 32 56.10 35.69 54 54.10 +8.2sBrownFB s BF/B ... ... ... 56.81 37.71 984 56.97 Brunswick BC .76 1.3 17 64.45 48.04 1482 60.29 +9.2Buckeye BPL 5.05 12.4 13 67.32 35.24 1154 40.69 -17.9Buckle BKE 1.00e 4.3 12 25.11 13.50 303 23.15 -2.5Buenavent BVN ... ... ...dd 16.80 10.87 864 15.61 +10.9BldBear BBW ... ... 18 11.90 7.25 40 8.85 -3.8BungeLt BG 1.84 2.6 31 83.75 63.87 1036 69.92 +4.2BurlStrs BURL ... ... 33 140.34 79.07 421 139.41 +13.3BylineBc n BY ... ... ... 24.80 19.02 81 21.43 -6.7C -C&J Eng n CJ ... ... ... 36.57 22.99 1816 31.38 -6.2CTrkMH23 MLPC .89e 6.3 ...q 17.45 12.85 1 14.21 -6.6CtrMillr n MLPE ... ... ... 26.31 19.84 1 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.28 123 18.91 +1.9CAI Intl CAI ... ... 7 40.11 17.68 327 24.18 -14.6CBIZ Inc CBZ ... ... 22 19.65 14.05 161 19.45 +25.9CBL Asc CBL .80m 18.0 2 9.67 3.80 3258 4.44 -21.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 74 18.18 -16.8CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 10 16.34 -25.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 308 7.47 -5.7CBRE Grp CBRE ... ... 18 48.44 32.53 1816 46.71 +7.9CBS A CBS/A .72f 1.4 15 68.86 47.98 6 51.63 -13.6CBS B CBS .72 1.4 12 68.75 47.54 1656 51.44 -12.8CCA Inds CAW ... ... 14 3.81 2.75 6 2.95 -6.3CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 3209 38.75 -8.9CGG rs CGG ... ... ... 7.67 1.88 17 2.45 -45.1CGI g GIB ... ... ... 60.54 47.75 241 60.43 +11.2CIT Grp CIT .64 1.2 22 56.14 43.25 1037 53.76 +9.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 10.15 -.3CMS Eng CMS 1.43 3.2 27 50.83 40.48 2399 44.73 -5.4CNA Fn CNA 1.20a 2.5 14 55.62 43.95 252 48.64 -8.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 804 12.45 -7.1CNO Fincl CNO .40f 2.0 13 26.47 19.37 919 20.22 -18.1sCNOOC CEO 4.92e 2.8 ... 173.35 108.05 113 173.87 +21.1CNX Midst CNXM 1.30f 6.7 12 22.35 15.25 57 19.39 +15.6CNX Resc CNX .04 .3 ...dd 18.08 11.30 3160 15.55 +6.3ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 5 15.10 -3.5sCONSOL n CEIX ... ... ... 42.81 19.51 824 42.96 +8.7CPFL Eng CPL .12e 1.0 ... 17.69 10.63 74 12.57 +9.3CPI Aero CVU ... ... 16 10.75 6.85 45 10.25 +14.5CRH Med CRHM ... ... ...cc 6.23 1.46 156 3.20 +20.8CRH CRH .72e 1.9 ... 39.32 32.47 408 36.99 +2.5CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.79 3 17.25 -2.0Csop ChInt CNHX ... ... ...q 31.99 25.40 27.27 -6.4Csop Csi300 HAHA ... ... ...q 36.52 27.44 31.55 -6.3tCSS Inds CSS .80 5.2 64 30.29 15.40 73 15.47 -44.4sCTS CTS .16 .5 26 31.20 20.25 113 31.60 +22.7CURO Gp n CURO ... ... 50 24.66 13.50 149 24.29 +72.5sCVR Engy CVI 2.00 4.9 ...cc 39.79 16.75 569 40.43 +8.6CVR Ptrs UAN .71e 23.2 ...dd 4.95 2.58 275 3.06 -6.7sCVR Rfng CVRR 2.95e ... 17 19.15 6.70 635 18.95 +14.5CVS Health CVS 2.00 3.3 11 84.00 60.14 9053 61.21 -15.6CWA Inco n CWAI ... ... ... 26.93 24.55 24.70 -3.3CYS Invest CYS .88 12.0 7 8.98 6.25 1064 7.32 -8.8CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 7 24.86 -.6CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 16 24.43 -1.4CabGS t34 GYB .83 3.6 ... 23.75 22.03 3 22.95 -.2CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 42 13.54 -8.2CabAT&T34 GYC .83 3.8 ... 24.90 21.30 1 21.75 -3.6CableOne n CABO 7.00 1.1 34 788.00 597.40 67 639.58 -9.1Cabot CBT 1.26 2.1 17 68.63 50.21 1121 61.22 -.6CabotO&G COG .24 1.0 44 29.57 21.40 7047 23.10 -19.2sCACI CACI ... ... 14 160.40 118.10 193 160.75 +21.5sCactus n WHD ... ... ... 30.19 19.18 164 29.80 +47.2CadencB n CADE .13 .4 65 30.50 20.00 306 30.12 +11.1CaledoMn n CMCL .28 3.1 ... 9.94 5.17 6 9.00 +21.8Caleres CAL .28 .8 17 36.00 22.39 364 34.14 +2.0sCalifRes rs CRC ... ... ...dd 33.96 6.47 3073 31.41 +61.6CalifWtr CWT .75 1.9 28 46.15 33.30 267 39.15 -13.7Calix CALX ... ... ...dd 7.38 4.65 161 6.50 +9.2CallGolf ELY .04 .2 39 18.45 12.04 912 18.16 +30.4sCallonPet CPE ... ... 32 14.44 9.34 5550 14.26 +17.4Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 3 50.91 -.7Calpine CPN ... ... ...dd 15.25 12.17 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 337 48.15 +.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 6 38.04 -.9CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 3 26.79 +1.6CambGblV GVAL .54e 2.1 ...q 28.50 22.65 29 25.48 -.5CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 8 27.42 +.1CambGlAss GAA .55e 2.0 ... 28.60 25.61 16 27.35 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 35.36 +1.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.76 -4.1tCambTail n TAIL ... ... ... 25.47 21.23 2 21.19 -6.2CamValMom VAMO ... ... ...q 28.07 22.55 6 25.20 +1.0CamdenPT CPT 3.08f 3.5 23 96.39 78.19 413 87.15 -5.3Cameco g CCJ .40 ... ... 11.67 7.68 1287 11.40 +23.5CampSp CPB 1.40 3.4 14 59.14 39.79 2923 41.36 -14.0tCampWrl n CWH .54 2.4 ... 47.62 22.13 4412 22.57 -49.5Can-Fite CANF ... ... 5 2.75 1.24 46 1.29 -12.7CdaGoose n GOOS ... ... ... 38.46 16.96 348 37.43 +18.6CIBC g CM 5.32f ... 10 100.01 77.20 360 88.74 -8.9CdnNR gs CNI 1.33 ... ... 85.73 70.59 925 79.35 -3.8CdnNRs gs CNQ 1.34 ... ... 37.63 27.52 8812 35.65 -.2CP Rwy g CP 1.87 ... ... 188.80 150.91 576 185.56 +1.5sCannaeHl n CNNE ... ... ...dd 21.30 16.16 427 21.18 +24.4Canon CAJ ... ... ... 40.67 32.20 275 34.57 -7.6CantelMed CMD .14e .1 80 123.60 69.21 172 122.74 +19.3CapOne COF 1.60 1.7 20 106.50 76.05 2492 92.11 -7.5CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.85 -1.3CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 20 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 54 26.10 -3.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 34 25.37 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 28 25.75 -4.3CapOne pfG COFpG ... ... ... 25.55 23.25 52 24.26 -3.1CapSenL CSU ... ... ...dd 16.72 9.15 210 10.98 -18.6CapInv n CIC ... ... ... 10.10 9.60 156 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.14 8.17 513 8.86 +2.4Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 23 24.84 -2.0CarboCer CRR ... ... ...dd 12.69 5.83 921 10.29 +1.1CardnlHlth CAH 1.85 3.5 13 80.37 50.79 4046 52.76 -13.9Care.com CRCM ... ... ...cc 20.88 12.80 404 17.98 -.3Carlisle CSL 1.48 1.4 19 119.21 92.09 742 105.99 -6.7CarMax KMX ... ... 18 77.64 57.05 1441 64.11 Carnival CCL 2.00f 3.1 16 72.70 59.68 3239 63.95 -3.6CarnUK CUK 1.80f 2.7 ... 72.29 59.93 511 65.86 -.6sCarpTech CRS .72 1.3 44 56.41 34.95 326 56.71 +11.2CarrSrv CSV .30 1.2 18 28.96 23.15 93 25.73 +.1Cars.cm CARS ... ... ... 32.28 20.94 2676 25.13 -12.9Carters CRI 1.80f 1.7 17 129.00 79.76 677 105.18 -10.5Carvana A n CVNA ... ... ... 31.35 8.85 2250 24.76 +29.5CastleBr ROX ... ... ...dd 2.22 .98 387 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 430 3.90 +4.0Catalent CTLT ... ... 67 47.87 32.50 875 39.05 -4.9CatchMTim CTT .54 4.1 ...dd 13.73 10.81 225 13.15 +.2Caterpillar CAT 3.12 2.0 19 173.19 97.74 4654 152.61 -3.2CatoCp CATO 1.32 8.1 18 22.38 10.76 205 16.28 +2.3CedarF FUN 3.56 5.4 17 72.48 59.66 67 65.77 +1.2CedarRlty CDR .20 4.8 10 6.29 3.54 677 4.13 -32.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 11 22.61 -10.5CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 12 19.65 -21.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 199 2.81 +48.7Celanese CE 1.84 1.7 13 114.00 83.34 957 109.19 +2.0Celestic g CLS ... ... 10 14.25 9.79 476 11.89 +13.5Cellcom CEL ... ... 7 10.62 6.40 4 6.87 -32.6Cementos CPAC .50e 3.8 ... 14.11 10.60 0 13.00 +4.8Cemex CX .29t ... ... 10.37 5.77 4534 5.96 -20.5Cemig pf CIG .08e 3.7 ... 2.93 1.89 2073 2.15 +4.4Cemig CIG/C .08e 3.9 ... 3.16 1.81 10 2.05 +10.8CenovusE CVE .20 ... 8 11.52 6.76 10695 10.96 +20.0Centene s CNC ... ... 18 117.86 72.14 1602 112.83 +11.8CC MLPInf CEN 1.25 13.3 ...q 12.10 8.12 445 9.42 -5.4CenterPnt CNP 1.11 4.2 19 30.45 24.81 6077 26.27 -7.4CentElBr B EBR/B ... ... ... 9.06 4.60 35 5.94 -12.5CentElecBr EBR ... ... ... 7.86 3.49 232 5.17 -9.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 5 24.14 -1.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 77 30.01 +.6CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.46 +.2CentrusEn LEU ... ... ...dd 5.26 3.30 49 3.85 -4.0CentCmtys CCS ... ... 15 36.00 21.90 649 30.55 -1.8CntryLink CTL 2.16 12.0 8 27.61 13.16 13614 18.04 +8.2CerdHCM n CDAY ... ... ... 34.89 29.68 467 33.47 +9.7Cervecer CCU .35e 1.3 ... 30.35 25.03 128 26.83 -9.3ChannAdv ECOM ... ... ...dd 13.95 8.30 129 13.90 +54.4ChRvLab CRL ... ... 21 119.05 87.92 372 105.17 -3.9ChaseCorp CCF .80f .7 35 129.55 83.35 29 118.75 -1.5ChathLTr CLDT 1.32 6.7 27 23.91 17.90 228 19.79 -13.0CheetahM CMCM ... ... ... 18.18 7.54 603 12.18 +.8Chegg CHGG ... ... ...dd 25.07 11.25 1452 24.70 +51.3sChemed CHE 1.12 .3 48 320.60 186.09 113 324.19 +33.4Chemours n CC .68 1.3 13 58.08 34.84 1122 50.67 +1.2CheniereEn LNG .56p ... ...dd 63.97 40.36 2825 62.40 +15.9ChenEnLP CQP 2.20 7.1 ...dd 33.47 26.41 163 31.12 +5.0ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 88 28.25 +2.0CherHMtg CHMI 1.96 10.9 4 19.43 16.01 98 17.96 -.2ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 7 25.42 -1.5ChesEng CHK ... ... 5 5.87 2.53 45669 3.26 -17.7ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 4 50.25 +1.1ChesGranW CHKR .32e 20.3 1 2.85 1.20 97 1.55 -16.2sChespkLdg CHSP 1.60 5.2 32 30.85 22.55 300 30.96 +14.3ChespkUtil CPK 1.30 1.7 21 86.35 66.35 57 75.70 -3.6Chevron CVX 4.48 3.5 57 133.88 102.55 11396 128.72 +2.8ChicB&I CBI .28 1.7 ...dd 23.73 9.55 5340 16.12 -.1ChiRivet CVR .84 2.7 ... 39.30 26.50 30.66 -3.6Chicos CHS .34f 3.5 14 12.92 6.96 1948 9.67 +9.6Chimera rs CIM 2.00 11.3 8 19.93 15.77 1002 17.73 -4.1Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 6 25.40 -1.6Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.47 -1.3ChiCBlood CO ... ... 35 14.95 7.40 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 18 7.99 -13.8ChinaEAir CEA ... ... ... 45.33 24.44 15 39.76 +10.0ChinaFd CHN .55e 2.6 ...q 24.76 17.55 24 21.53 -.6ChinaGreen CGA .10e 8.0 2 2.11 1.19 42 1.24 +.3ChinaLife s LFC .14e 1.0 ... 17.85 13.48 406 14.35 -8.1ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1033 46.66 -7.7ChiNBorun BORN ... ... 2 1.74 1.10 2 1.27 +1.1ChOnlEd n COE ... ... ... 19.82 9.25 15 10.66 -14.7sChinaPet SNP 3.73e 3.7 ... 98.27 69.60 190 101.01 +37.7ChinaPhH CPHI ... ... ...dd 1.45 .14 294 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 47 4.18 -26.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 39 52.69 +1.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 29 48.47 +2.1ChinaUni CHU ... ... ... 16.55 11.87 183 13.82 +2.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 46 21.18 -11.8ChinZenix ZX ... ... ...dd 2.31 .86 17 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 572 424.69 +46.9ChoiceHtls CHH .86 1.0 41 85.35 59.60 280 83.35 +7.4ChrisBnk CBK ... ... ...dd 1.55 .95 21 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 128.82 1835 134.69 -7.8ChungTel CHT 1.29e 3.5 ... 39.33 33.10 70 36.60 +3.3ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1919 47.75 -4.8CienaCorp CIEN ... ... ...dd 27.98 19.40 2708 26.88 +28.4Cigna CI .04 ... 16 227.13 158.29 2818 169.58 -16.5Cimarex XEC .64f .7 21 130.16 87.98 2553 97.73 -19.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.33 -3.3CinciBell rs CBB ... ... 72 22.20 13.00 433 16.60 -20.4Cinemark CNK 1.28f 3.5 16 44.00 32.03 2990 36.78 +5.6CinerRes CINR 2.27 9.3 12 29.75 22.61 42 24.50 -2.4Circor CIR .15 .3 29 68.76 39.84 94 48.71 +.1Cision CISN ... ... 71 14.19 9.90 351 13.47 +13.5CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 25.20 1 25.63 -3.2CitCHF Dl n UCHF ... ... ... 32.08 22.69 22.69 -14.5Citi GBP n DGBP ... ... ... 23.24 18.65 1 23.20 +8.8tCitEUR Dl n UEUR ... ... ... 31.62 24.67 11 24.72 -10.3sCiti EUR n DEUR ... ... ... 25.54 18.78 8 24.47 +6.7Citi AUD n DAUD ... ... ... 26.05 18.62 1 25.79 +29.0CitAUD Dl n UAUD ... ... ... 32.65 23.55 24.27 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 0 22.03 -3.4tCitJPY Dl n UJPY ... ... ... 39.22 27.35 1 27.31 -6.6Citi CHF n DCHF ... ... ... 23.87 19.08 2 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 208 26.47 -3.7sCgpVelLCrd UWT ... ... ... 38.71 10.01 3444 39.09 +59.5tCgpVelICrd DWT ... ... ... 44.68 7.56 11225 7.38 -47.5Citigroup C 1.28 1.8 13 80.70 59.10 15873 71.95 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 61 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 36 27.83 -3.5Citigp pfK CpK 1.72 6.4 ... 29.99 26.85 122 27.05 -5.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 38 25.91 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.88 25.72 60 25.80 -2.9CitizFincl CFG .52 1.2 13 48.23 31.51 3177 42.17 +.5CitizInc CIA ... ... ...cc 8.87 5.91 82 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 205 11.81 -9.2CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 6 23.95 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 723 3.34 +22.3CivitasSolu CIVI ... ... 27 19.90 11.15 189 14.05 -17.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.63 -6.2CleanHarb CLH ... ... ...cc 59.86 44.75 412 51.77 -4.5ClearChan CCO ... ... ...dd 5.75 3.35 146 4.48 -2.6ClrBrEnTR CTR 1.35e 12.1 ...q 13.41 9.50 123 11.14 -4.1ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.6 ...q 9.72 6.53 162 7.55 -8.8ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 319 14.17 -7.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.37 9.56 86 11.23 -4.8ClearwPpr CLW ... ... 14 50.60 22.51 168 25.30 -44.3ClevCliffs CLF ... ... 7 9.15 5.56 12948 8.08 +12.1ClipRlty n CLPR .38 ... ... 13.00 7.62 16 8.48 -15.1Clorox CLX 3.84f 3.2 20 150.40 113.57 1441 120.33 -19.1CloudPeak CLD ... ... ...dd 5.70 2.76 573 3.29 -26.1Cloudera n CLDR ... ... ... 23.35 12.57 2245 15.87 -3.9CloughGA GLV 1.44 11.4 ...q 14.39 12.25 18 12.60 -5.5CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 72 13.77 +3.0ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.32 90 10.89 +.1tCCFemsa KOF 1.75e 2.9 ... 91.85 59.82 92 59.34 -14.8CocaCola KO 1.56 3.7 71 48.62 41.52 9294 41.78 -8.9CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1670 38.17 -4.2Coeur CDE ... ... 99 9.98 6.71 2880 7.91 +5.5Cohen n COHN .80 7.6 ... 12.00 7.50 10.50 +30.9CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 57 12.73 -4.4CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 40 9.42 -4.7Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 132 40.19 -15.0CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 254 22.03 -8.2C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 46 25.76 -1.2C&SIncEgy MIE 1.32 13.0 ...q 11.43 8.86 126 10.16 -.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 242 11.65 -7.9CohStRE RNP 1.48 8.0 ...q 21.98 17.91 102 18.61 -12.5CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 21 25.81 -8.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 29 12.35 -3.3Colfax CFX ... ... 25 43.29 29.03 560 32.33 -18.4tColgPalm CL 1.68f 2.7 22 77.91 62.23 4957 61.91 -17.9ColNthSC n CLNC ... ... ... 21.20 18.16 351 19.38 -5.6ColNrthS n CLNS ... ... ... 14.74 5.28 6135 6.35 -44.3ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 22 24.77 -2.6ColNrth pfD CLNSpD 2.13 8.6 ... 26.46 23.78 15 24.88 -2.7ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 21 25.07 -5.6ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.07 -8.3ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 13 22.98 -6.4ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 34 22.72 -9.8ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.92 -8.4Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.38 -.6Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.36 -.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.56 2 18.52 +.5ColEmxChi XCEM ... ... ...q 30.22 25.67 6 26.76 -3.3ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 14.96 -5.9Col EMCns ECON .10e .4 ...q 29.87 25.29 706 25.68 -8.7Col IndiaC INCO .03e .1 ...q 51.06 39.91 11 46.99 -5.3Col IndiaInf INXX .10e .7 ...q 16.79 13.03 12 13.92 -12.3Col IndSC SCIN .17e .9 ...q 25.98 17.79 20 19.84 -15.3ColumbPT CXP .80 3.5 13 23.31 19.55 730 22.62 -1.4ColSelTec STK .92a 4.0 ...q 24.58 20.09 132 22.99 +3.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1193 97.32 +12.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 28 48.95 31.90 196 44.90 +2.9tComndSec MOC ... ... ...dd 3.55 1.75 27 1.71 -44.3CmclMtls CMC .48 2.2 45 26.72 17.05 831 22.19 +4.1sCmtyBkSy CBU 1.36 2.3 17 59.44 48.89 500 59.90 +11.4CmtyHlt CYH ... ... ...dd 10.25 3.69 3106 4.43 +4.0CmtyHcT n CHCT 1.60f 5.9 100 30.64 22.41 125 26.97 -4.0CBD-Pao CBD .08e .4 ... 25.90 18.60 484 21.43 -9.1CompDivHd CODI 1.44 9.2 ...dd 18.35 14.60 167 15.70 -7.4ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 55 21.50 -12.8CompssMn CMP 2.88 4.2 25 76.65 56.50 223 69.00 -4.5Compx CIX .20 1.4 13 16.63 12.30 1 13.80 +3.8ComstkM rs LODE ... ... ... 1.34 .21 153 .36 -9.0ComstkRs rs CRK ... ... ...dd 10.72 4.01 675 7.38 -12.8ConAgra CAG .85 2.3 17 40.24 32.16 2209 37.67 ConchoRes CXO ... ... 24 163.11 106.73 1599 159.47 +6.2ConcdMed CCM ... ... ...dd 4.40 2.46 2 4.01 +20.4CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 6 9.95 Conduent n CNDT ... ... ... 20.32 14.95 4748 18.78 +16.2sConocoPhil COP 1.14f 1.7 55 68.64 42.27 9263 68.70 +25.2ConEd ED 2.86 3.8 16 89.70 73.73 2282 75.43 -11.2CnsTom CTO .24 .4 9 67.97 51.02 8 61.81 -2.7ConstellA STZ 2.96f 1.3 19 236.62 176.21 1254 221.97 -2.9ConstellB STZ/B 2.68f 1.2 27 234.00 177.65 231.83 +1.9Constellm CSTM ... ... ... 14.10 6.05 516 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.90 -2.0ContainStr TCS ... ... 11 6.62 3.53 124 6.34 +33.8Contango MCF ... ... ...dd 7.48 2.22 202 3.69 -21.7ContlBldg CBPX ... ... 20 31.00 21.00 193 28.60 +1.6ContMatls CUO ... ... 21 24.90 16.80 18.15 -4.5sContlRescs CLR ... ... ...cc 66.90 29.08 3686 68.06 +28.5Cnvrgys CVG .44f 2.0 15 26.66 21.13 1287 21.83 -7.1CooperCo COO .06 ... 25 260.26 207.58 325 226.49 +4.0CooperTire CTB .42 1.7 18 40.78 22.58 1098 24.75 -30.0CooperStd CPS ... ... 13 135.00 95.33 97 123.62 +.9CopaHold CPA 3.48f 3.0 13 141.34 107.90 387 114.90 -14.3Copel ELP .26e 3.8 ... 9.87 6.70 545 6.88 -9.8CoreLabs CLB 2.20 1.8 68 125.88 86.55 468 123.17 +12.4CoreMold CMT .05 ... ... 24.50 14.95 34 15.10 -30.4Corecivic CXW 1.72f 8.4 12 34.31 18.61 594 20.57 -8.6CoreLogic CLGX ... ... 22 51.99 41.19 766 51.04 +10.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.07 -2.6CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 135 37.08 -2.9CoreSite COR 3.92 3.8 39 120.85 89.76 187 104.49 -8.3Corindus n CVRS ... ... ...dd 2.25 .66 3539 .80 -20.8CorMedix CRMD ... ... ...dd .78 .17 761 .20 -60.2CrnstTotR CRF 3.35 21.2 ...q 16.98 13.62 172 15.83 +3.6CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 332 15.90 +2.8Corning GLW .72 2.7 ...dd 35.10 26.11 3726 27.08 -15.3CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 6 11.96 -4.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 291 16.61 +3.9CorpOffP OFC 1.10 3.9 15 36.03 24.55 505 28.00 -4.1Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.80 -2.8CortsJCP97 KTP 1.91 14.2 ... 18.00 11.06 7 13.42 -6.0CortsJCP JBR 1.75 14.7 ... 16.50 9.82 1 11.88 -4.9CortsPE KTH 2.00 6.1 ... 34.50 30.26 33.00 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 580 9.73 +.3Costamre CMRE .40 5.3 ... 8.18 5.45 748 7.54 +30.7Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 2 23.98 -4.2Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.51 66 25.01 -1.7Costam pfD CMREpD 2.19 8.6 ... 26.89 23.85 12 25.38 -1.7Cotiviti n COTV ... ... ... 45.97 30.84 607 33.64 +4.4Cott Cp COT .24 1.5 ...cc 17.78 12.31 791 15.78 -5.3tCoty COTY .50 3.3 ... 21.68 14.24 22879 15.01 -24.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 3425 9.19 -.6CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 625 15.80 -6.5CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 214 86.13 -3.5CrwfdA CRD/A .28 3.6 56 9.95 6.78 11 7.87 -7.4CrwfdB CRD/B .20 2.4 60 12.40 7.89 11 8.38 -12.9Credicp BAP 8.57e 3.8 ... 239.54 166.27 296 226.50 +9.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 133.85 -2.5CS FILgCG FLGE ... ... ...q 264.50 168.68 4 244.65 +7.3CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 144 3.18 -3.9tCS InvBr n DBRT ... ... ... 85.47 29.64 0 27.45 -45.2sCS LgBrnt n UBRT ... ... ... 266.36 115.89 0 280.06 +57.0CS MthlMtg REML ... ... ... 33.50 22.00 6 25.80 -15.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 219.90 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 42.46 25.46 0 42.74 +21.4CS 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 2103 16.76 -6.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 167 2.65 -6.9CrescPtE g CPG .12 1.5 45 10.16 6.40 1867 8.04 +5.5sCrestEq rs CEQP 2.40 8.3 ...dd 29.25 20.00 190 28.85 +11.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 35 29.80 17.28 95 18.01 -24.2CrosTim CRT 1.02e 7.6 13 15.80 12.99 16 13.34 -9.2CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2456 103.79 -6.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 27 1035.79 -8.5CrownHold CCK ... ... 18 62.27 42.63 1619 44.97 -20.1Cryolife CRY .12 .5 60 26.25 16.80 198 25.30 +32.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.58 22.83 1276 30.49 +5.4Cubic CUB .27 .4 ...dd 72.40 39.58 311 70.95 +20.4sCullenFr CFR 2.68f 2.3 21 117.55 81.09 323 118.25 +24.9CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.94 -.7Culp Inc CULP .36f 1.2 15 34.05 26.15 6 29.80 -11.0Cummins CMI 4.32 2.9 41 194.18 140.60 1292 146.52 -17.1CurEuro FXE ... ... ...q 120.65 106.20 262 113.84 -1.5CurAstla FXA .62 .8 ...q 81.36 73.74 9 74.61 -4.4CurBrit FXB ... ... ...q 139.24 122.75 14 131.54 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 34

CurrCda FXC .03e ... ...q 81.49 72.30 28 76.72 -2.3CurrChina FXCH ... ... ... 78.37 70.74 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 47 87.29 +2.5CurSwed FXS ... ... ...q 121.32 106.17 2 108.78 -6.4tCurSwiss FXF ... ... ...q 102.27 93.53 35 93.42 -3.5CurShSinga FXSG ... ... ...q 75.87 69.68 0 73.48 +.2CurtisWrt CW .60 .5 27 143.38 82.77 285 131.86 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.40 -12.8CushTRet rs SRV 1.08 9.0 ...q 13.65 10.00 38 11.96 +.2CushngRen SZC 1.64 9.1 ...q 21.30 15.35 58 17.93 -11.7CushRoy rs SRF .48 4.9 ...q 10.10 7.81 6 9.87 +5.4CustomBcp CUBI ... ... 11 33.85 24.75 269 29.85 +14.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.41 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.55 CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.31 -.9CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 13 4.80 +18.5CypressEn CELP .84 13.3 35 8.30 5.50 11 6.34 +5.6D -DCP Mid DCP 3.12 8.2 54 42.79 29.70 334 38.05 +4.7DCT IndlTr DCT 1.44 2.2 32 66.53 51.13 1339 65.75 +11.9DDR Corp DDR .76 10.1 19 10.87 6.63 4871 7.50 -16.3DDR pfJ DDRpJ 1.63 7.2 ... 25.79 21.38 7 22.70 -9.6DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 3 21.68 -15.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 23.25 -11.7DGSE DGSE ... ... ...dd 1.74 .70 110 .79 -15.0DHI Grp DHX ... ... 5 3.30 1.25 1549 1.75 -7.9DHT Hldgs DHT .20e 5.1 30 4.61 3.27 885 3.89 +8.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 378 10.82 +.2DR Horton DHI .50 1.1 16 53.32 32.47 4168 43.63 -14.6Drdgold DRD .03e 1.2 ... 4.11 2.23 44 2.52 -22.7sDSW Inc DSW 1.00f 4.1 18 23.89 15.14 1595 24.28 +13.4DTE DTE 3.53 3.5 18 116.74 97.66 851 100.24 -8.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 13 24.49 -2.4DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.66 -3.2DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 30 24.07 -6.3DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 10 26.07 -2.6DTE En un DTV ... ... ... 58.42 48.68 7 50.85 -5.8DTF TxF DTF .84 6.4 ...q 15.26 13.03 19 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 1387 103.44 +9.0DanaInc DAN .24 1.0 19 35.27 19.07 847 23.86 -25.5Danaher DHR .64 .6 25 104.82 78.97 2052 99.54 +7.2Danaos DAC ... ... 1 3.20 1.05 27 1.25 -13.8DaqoNEn DQ ... ... 6 72.50 19.00 384 54.91 -7.6Darden DRI 2.52 2.7 20 100.11 76.27 1132 91.84 -4.4DarlingIng DAR ... ... 22 19.50 14.98 1086 16.72 -7.8DaVita Inc DVA ... ... 16 80.71 52.51 1541 64.80 -10.3Daxor DXR .15 2.3 ... 21.66 3.40 16 6.65 +45.4DeanFoods DF .36 3.5 13 18.90 8.14 2663 10.20 -11.8DeckrsOut DECK ... ... ...cc 98.92 56.48 584 97.62 +21.6Deere DE 2.40 1.7 33 175.26 111.12 2327 145.16 -7.3DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 33 11.81 -2.6DelaCO VCF .72 5.1 ...q 16.50 14.00 8 14.15 -8.8DelaDvInc DDF .62 5.7 ...q 11.36 10.13 68 10.94 +2.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.46 -6.0tDelaMN2 VMM .63 5.0 ...q 15.10 12.43 31 12.48 -7.3DelekLogis DKL 3.00f 10.6 14 35.54 26.60 24 28.35 -10.6Delek DK 1.00f 2.0 36 50.36 20.65 1893 49.43 +41.5DellTch n DVMT ... ... ...dd 92.40 60.77 1522 72.72 -10.5DelphiTc n DLPH .68 1.4 79 60.39 45.66 1582 49.48 -5.7DeltaAir DAL 1.22 2.4 11 60.50 44.59 8403 51.62 -7.8DeltaAprl DLA ... ... ...cc 23.47 16.90 39 19.99 -1.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.58 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.75 -.6Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.44 +.3DltshInt n DMRI ... ... ... 56.65 49.79 53.37 +.7Deluxe DLX 1.20 1.7 14 78.87 66.43 344 69.82 -9.1sDenburyR DNR ... ... ...dd 3.68 .92 16246 3.79 +71.5DenisnM g DNN ... ... ...dd .64 .38 175 .47 -13.8Despg.cm n DESP ... ... ... 36.56 22.73 635 27.40 -.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.50 3073 13.78 -27.6DBDogs22 DOD ... ... ... 30.43 18.57 0 21.95 -14.0DBWMTR WMW ... ... ... 32.46 25.94 29.48 -1.8DB 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 41 25.81 +1.4DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 177 25.56 -2.2DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.06 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 2 2.78 -2.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.61 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.01 +.1DBGoldDS DZZ ... ... ...q 6.29 4.88 7 5.38 +.4DBGlbHY23 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 18 8.80 -.6Deut Muni KTF .84 7.6 ...q 13.72 10.97 45 11.09 -6.8Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.32 -1.0Deut StMu KSM .84 7.8 ...q 12.97 10.70 21 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 7 24.20 +.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 670 32.46 +2.1DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.27 +10.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 28.60 +.5Deu HYBd n HYLB ... ... ... 51.56 48.68 172 49.31 -2.2Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.99 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 3 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.16 20 31.90 -.5DeutEmCo DEMG ... ... ... 30.95 26.67 0 27.90 -3.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 35 43.57 -1.2DbXDvxEU DEEF ... ... ...q 31.76 26.84 7 30.05 +.1Deut 300Ch ASHX .74p ... ...q 24.14 19.06 0 21.07 -4.6DbxItalyHE DBIT .22p ... ...q 26.39 22.95 1 24.31 +4.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 4 26.10 -2.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.40 -1.3DbxNikk400 JPN ... ... ...q 31.67 25.80 4 29.61 +1.0Deut 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 7 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 24.34 1 24.42 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 3 23.80 -2.5DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 0 22.85 -.7DBXChiSC ASHS ... ... ...q 37.50 30.24 2 34.50 -1.0DBXHrvChi CN .30e .8 ...q 42.41 29.40 5 38.28 +2.5tDBXMexHd DBMX 4.12e 15.1 ...q 21.63 18.59 5 18.51 -6.2DBXSKorH DBKO .03p ... ...q 32.94 28.12 1 31.33 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 21 28.10 +1.1DBXAsiaPH DBAP .74e 2.4 ...q 30.70 25.81 4 30.32 +6.7DBXEurHgd DBEU .65e 2.2 ...q 29.50 26.57 227 29.39 +3.4DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 24.49 433 30.46 -1.8DevonE DVN .24 .6 26 45.16 28.80 13496 40.22 -2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 147.62 117.73 376 144.06 -1.3DiamOffsh DO .50 2.5 33 20.41 10.06 2671 19.90 +7.0DiamRk DRH .50 4.2 16 12.11 9.87 3429 11.82 +4.7DianaShip DSX ... ... ...dd 4.65 3.07 760 3.99 -2.0DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 5 24.24 -2.3DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.18 -1.9DicksSptg DKS .90f 2.9 10 48.24 23.88 2520 30.84 +7.3Diebold DBD .40 3.1 15 28.50 11.43 15939 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 938 105.92 -7.0DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 17 25.06 -1.7DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.94 18 26.13 -2.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 13 23.19 -7.6DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 23 25.80 -6.2Dillards DDS .40 .6 9 88.51 46.82 613 68.92 +14.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.45 -1.6DineEquity DIN 2.52m 3.3 5 81.78 36.71 327 76.50 +50.8DiploPhm DPLO ... ... 49 27.78 14.23 1234 20.02 -.2Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.08 -15.1sDirBrCm n COM ... ... ... 25.38 23.23 2 25.39 +3.4DirChInt n CWEB ... ... ... 69.08 41.71 42 52.18 +2.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7DirxAero n DFEN ... ... ... 58.00 25.75 144 48.74 +9.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 31.64 -8.3tDxEmMkt n EMBU ... ... ... 26.61 20.97 0 20.84 -19.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 35 22.34 -18.9DirxInds n DUSL ... ... ... 44.53 25.88 6 32.57 -11.3DirxMex n MEXX ... ... ... 33.36 16.75 9 17.00 -17.4DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 22.00 -28.2DxRsaBr rs RUSS ... ... ...q 44.39 14.43 57 19.71 -14.3DxSOXBr rs SOXS ... ... ...q 34.41 9.35 2026 11.23 -31.9DxGBull rs NUGT ... ... ...q 44.03 21.25 2526 26.12 -17.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7750 14.92 -16.0DirSPX Br SPDN ... ... ... 35.11 28.53 17 30.13 -1.6DxGlMBr rs JDST ... ... ...q 85.50 40.90 898 47.90 -6.6DirSPBear s SPXS ... ... ...q 45.37 24.22 4009 27.31 -8.8Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.41 +1.1DxChiABear CHAD ... ... ...q 40.44 27.67 2 31.09 -.2DrxNGBear rs GASX ... ... ...q 47.19 18.20 156 19.90 -15.2tDxSPOGBr rs DRIP ... ... ...q 28.73 7.35 7561 7.14 -39.8DrxRBkBull DPST ... ... ...q 95.94 43.51 21 86.09 +18.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2703 23.37 -1.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.00 +.9DxEuFnBl EUFL ... ... ... 65.95 40.00 0 43.80 -7.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 53.25 +4.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 38.80 25 44.48 +3.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 37.55 +5.7Dir 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 29.06 102 42.94 -14.9DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 38.15 +.2DrxEMBll rs EDC ... ... ...q 168.70 75.34 121 112.38 -10.6Dir MLPHi ZMLP 1.60m 10.7 ...q 18.38 13.61 13 14.94 -6.6DxLatBll s LBJ ... ... ...q 49.13 20.00 12 31.37 -2.9DirTotBBr SAGG ... ... ...q 32.13 30.87 32.00 +2.8DxBrzBull s BRZU ... ... ...q 65.25 20.38 588 36.71 -8.9DxBiotBll rs LABU ... ... ...q 116.54 41.40 1059 81.78 +5.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 81.78 -19.9DxNGBll rs GASL ... ... ...q 31.99 14.60 353 22.88 -9.9DrDevMBr DPK ... ... ...q 16.85 10.08 9 11.61 -5.8sDxSPOGBl s GUSH ... ... ...q 37.71 15.04 2112 37.57 +23.8DxREBear DRV ... ... ...q 15.62 9.81 50 11.53 +10.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.20 +6.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 51.68 6 75.09 -2.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7 DxEMBear 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 41.97 18 53.13 -14.7tDxSCBear rs TZA ... ... ...q 19.10 10.28 7903 10.30 -16.1DxFnBr rs FAZ ... ... ...q 20.43 9.71 2544 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 56 58.86 -36.2Dx30TBear TMV ... ... ...q 22.45 17.07 966 21.15 +20.0DxFnBull s FAS ... ... ...q 82.80 41.32 2332 67.94 -.6DxBiotBea 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 11 40.73 -1.8DxMCBr rs MIDZ ... ... ...q 20.24 11.55 3 12.26 -8.9DxChiBr rs YANG ... ... ...q 117.81 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 18.41 101 28.10 -5.4DxHcrBll s CURE ... ... ...q 63.45 34.34 133 41.37 -11.2DxTcBull s TECL ... ... ...q 149.65 69.95 276 132.08 +17.7DxRetlBll s RETL ... ... ...q 45.73 21.33 7 34.04 -5.5DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 825 150.74 +9.3Dir30TrBul s TMF ... ... ...q 23.46 17.06 267 17.82 -19.4Dir10TrBear TYO ... ... ...q 15.76 13.12 10 15.61 +11.0Dx10yTBull TYD ... ... ...q 47.36 38.82 1 39.04 -11.1DxMCBull s MIDU ... ... ...q 53.91 33.43 28 46.37 -.1DrxREBull s DRN ... ... ...q 24.73 14.68 205 18.81 -17.6DirxChiBull YINN .38e 1.1 ...q 53.89 20.08 758 33.77 -.7DirxDMBull DZK ... ... ...q 100.54 63.18 1 81.77 -.8DrxSCBull s TNA .41e .5 ...q 81.75 48.17 3046 75.79 +7.9DrxSPBull s SPXL ... ... ...q 54.49 31.26 3998 43.47 -1.9DirxEnBull ERX ... ... ...q 44.29 21.37 3337 38.74 +10.9Discover DFS 1.40 1.9 14 81.93 57.50 2101 74.12 -3.6Disney DIS 1.68f 1.7 14 113.18 96.20 18054 99.97 -7.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 38 12.31 -8.3DrReddy RDY .29e .9 ... 42.97 29.83 542 30.62 -18.5DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.24 -31.1DolbyLab DLB .64 1.0 65 74.29 48.00 279 62.05 +.1DollarGen DG 1.16f 1.2 21 105.82 65.97 3196 93.52 +.5DomMidst DM 1.34f 9.2 11 34.85 13.90 385 14.60 -52.1tDomEngy D 3.34 5.3 13 85.30 63.00 3636 62.67 -22.7tDomRes un DCUD ... ... ... 53.58 44.13 417 43.74 -15.3DomRs76 n DRUA ... ... ... 25.94 23.04 47 24.38 -4.7Dominos DPZ 2.20f .9 42 255.00 166.74 543 249.91 +32.3Domtar g UFS 1.74 3.8 17 52.58 35.72 376 45.49 -8.1Donaldson DCI .72 1.5 26 52.20 42.59 281 46.91 -4.2DonlleyRR rs RRD .56 8.3 8 13.35 6.37 1337 6.73 -27.6DonnlyFn n DFIN ... ... ... 23.75 16.41 377 17.00 -12.8DorianLPG LPG ... ... ...dd 8.98 6.20 153 7.38 -10.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 288 20.24 +.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.70 44 20.79 -6.3DougDyn PLOW .96 2.2 33 47.40 28.55 73 44.45 +17.6DEmmett DEI 1.00 2.6 25 41.59 34.72 1032 38.49 -6.3tDover DOV 1.88 2.4 20 109.06 76.86 4448 76.89 -23.9DoverDG DDE ... ... ...dd 1.79 .92 35 1.49 +46.1DoverMot DVD .08f 3.9 9 2.45 1.80 5 2.05 +5.1DowDuPnt DWDP 1.52 2.3 21 77.08 59.29 10312 66.03 -7.3DrPepSnap DPS 2.32 1.9 27 126.65 83.23 591 119.92 +23.6tDry Gl24 n DCF .22f 2.4 ... 10.05 9.19 43 9.18 -2.3DryHYSt DHF .35 11.0 ...q 3.60 3.13 132 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 32 12.54 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 21 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 76 7.64 -11.6DrySM DSM .50 6.6 ...q 8.85 7.43 62 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 433 44.95 -5.8DriveShack DS .48 9.1 14 6.49 2.41 322 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.52 -.8DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.82 -1.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 6 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.25 -6.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 6 101.50 -6.3Ducomun DCO ... ... 19 35.55 25.06 35 32.43 +14.0Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 80 14.35 -7.5DufPUC DUC .60 7.1 ...q 9.33 8.40 48 8.45 -4.5DukeEngy DUK 3.56 4.6 17 91.78 72.93 3846 77.64 -7.7DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 19 25.20 -.6DukeRlty DRE .80 2.8 23 30.14 24.30 2208 28.70 +5.5DunBrad DNB 2.09 1.8 17 130.95 101.17 580 117.90 -.4Dycom DY ... ... 22 123.99 73.95 257 109.47 -1.8Dynagas DLNG 1.69 21.0 ... 16.47 7.51 151 8.05 -25.9Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.36 3 26.00 -.1Dynegy 7 DYNC 1.75 2.2 ... 85.58 52.32 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 242 6.53 -6.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 11 25.69 +.7Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 12 23.98 -3.2E -ETracBDC BDCS 1.84e 9.3 ...q 23.41 18.72 2 19.80 -4.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.77 +3.2ETrAlerNG MLPG 1.86e 8.8 ...q 26.63 19.00 21.16 -12.1E-TrAlerInf MLPI 1.88e 8.3 ...q 28.30 20.31 234 22.63 -6.4ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.51 +3.0ETrAlerian AMU 1.45e 8.7 ...q 20.50 14.59 203 16.66 -3.8E-TrFood FUD ... ... ...q 19.82 17.55 18.02 +.1E-TrcEngy UBN ... ... ...q 9.35 5.67 9.17 +17.8E-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 23.7 ...q 20.09 13.13 74 14.83 -9.8E-TrcCmci UCI ... ... ...q 16.05 12.38 15 15.96 +3.7ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.40 -3.4E-TrcSilv USV ... ... ...q 23.00 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.51 +1.5E-TrLvstk UBC ... ... ...q 21.19 15.85 17.95 -9.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 41 1.90 -11.6EG 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 ... ... ... 28.50 16.82 704 20.00 -10.4EMCOR EME .32 .4 23 85.08 61.97 310 76.65 -6.2EMX Roy g EMX ... ... ... 1.04 .67 35 .86 +4.0ENI E 1.29e 3.3 ...dd 39.83 29.44 504 39.66 +19.5EOG Rescs EOG .74f .6 ...dd 119.71 81.99 6101 117.79 +9.2EP Energy EPE ... ... ...dd 4.85 1.27 3938 2.61 +10.6EPAM Sys EPAM ... ... ...cc 125.88 77.96 633 124.32 +15.7EPR Prop EPR 3.84 6.4 16 75.55 51.87 992 59.66 -8.9EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 30 25.55 -5.1EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 19 34.58 -6.2EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 24 21.99 -12.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 4170 51.24 -10.0EQT GP n EQGP 1.03e 4.5 11 31.77 21.05 407 22.94 -14.7tEQT Mid EQM 4.26f 8.3 10 78.75 51.90 1326 51.39 -29.7sETF SITRis RISE ... ... ...q 24.97 22.59 37 25.01 +5.3ETF JrSil SILJ ... ... ...q 13.81 9.79 69 11.22 -1.1sETF Cyber HACK ... ... ...q 37.44 28.38 516 37.91 +19.8ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 52 38.11 +9.2ETF M AlH MJ ... ... ... 39.72 26.02 99 29.32 +.3ETF M Vid GAMR ... ... ... 51.93 38.25 13 49.73 +3.8ETF Drone IFLY ... ... ... 38.00 33.54 3 35.70 -4.5ETF AIPw n AIEQ ... ... ... 28.00 24.03 64 27.30 +5.5ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.91 -3.8Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 9 33.41 +5.6ETF Clim ETHO ... ... ...q 37.25 29.45 3 34.74 +2.2ETFAlpAlt ALFA ... ... ...q 47.05 38.47 10 45.98 +7.4ChngFnDvr CHGX ... ... ... 20.37 18.02 18.82 +.5ETF EmM n EEMD ... ... ... 28.41 24.66 1 24.91 -4.7ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.02 -.5ETF AptF n FTVA ... ... ... 30.36 24.74 4 26.58 -2.1ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.51 -1.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.70 -5.9NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.61 -5.8ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.76 -.9ETF BrVl n BVAL ... ... ... 16.70 14.46 14.81 -6.7ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 5 32.97 +.5GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.18 +1.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7ETF Seren ICAN ... ... ... 28.54 25.35 1 27.59 +1.7PremisCap TCTL ... ... ... 31.57 27.35 1 29.89 -.3AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.49 26.56 7 33.56 +10.7EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 22 29.88 -8.2ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 7 31.91 -4.5EtfInfcMLP AMZA 2.08 27.8 ...q 10.57 6.55 1133 7.47 -13.2ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.76 +3.0ETF ClinT n BBC ... ... ... 36.25 25.88 8 31.88 +12.1InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.00 -4.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 15 24.39 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.45 2 24.44 -6.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 59.21 14 64.03 -1.5ETFS Com BCI ... ... ... 25.79 18.58 28 25.14 +2.7ETFS Comd BCD ... ... ... 27.04 23.25 0 26.98 +4.8sETFS EnCm BEF ... ... ... 27.63 22.55 1 28.28 +11.4ETFSGold SGOL ... ... ...q 132.10 117.19 16 126.82 +.5ETF Pall PALL ... ... ...q 107.47 71.96 113 92.99 -8.4ETF Plat PPLT ... ... ...q 97.94 83.35 142 86.91 -1.8EagleCGr GRF .50e 2.5 ...q 8.59 7.11 15 7.20 -9.3EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 19 15.20 -8.4EagleMat EXP .40 .4 25 122.49 86.51 415 104.61 -7.7EaglePtCr ECC .80 4.3 ... 21.60 17.28 102 18.46 -1.9EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 7 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.30 -.4Earthstone ESTE ... ... ...dd 12.17 7.85 224 9.56 -10.1EastGvP n DEA 1.04 5.0 31 22.32 19.03 651 20.93 -1.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.58 248 92.52 +4.7EastChem EMN 2.24 2.1 15 112.45 76.11 1585 107.45 +16.0EastCh 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 2.95 462 5.45 +75.8Eaton ETN 2.64f 3.5 17 89.85 69.82 1596 75.66 -4.2EatVn 22 n EFL ... ... ... 10.09 9.08 36 9.50 +2.8EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 50 9.93 -.7EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.30 -10.5EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 5 10.80 -6.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 11 11.47 -5.7EatnVan EV 1.24f 2.2 22 60.95 43.43 497 56.32 -.1sEV EnEq EOI 1.04 6.7 ...q 15.35 12.94 145 15.42 +6.3sEV EEq2 EOS 1.05 6.1 ...q 16.85 14.13 126 17.08 +12.2EV FltRt EFT .91 6.1 ...q 15.33 14.03 146 14.90 +4.0EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 25 16.59 +1.7EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 175 12.94 -5.2EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.73 -3.6EVMAMu MMV .69 5.5 ...q 14.04 12.28 1 12.39 -5.5EV MIMu MIW .71 5.5 ...q 14.39 12.52 3 12.96 -3.7 EVMIMu EMI .71 5.6 ...q 14.52 12.04 3 12.70 -1.0EVMuniBd EIM .77 6.5 ...q 12.99 11.60 96 11.78 -5.8EVMuni2 EIV .70 6.0 ...q 12.95 11.47 25 11.62 -5.6EVMunTT ETX .85 4.4 ...q 21.20 18.81 42 19.22 -7.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.72 -5.5EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 14 20.27 -10.0EV NJMu EMJ .75 6.3 ...q 13.52 11.51 2 11.84 -4.7EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.16 -4.9EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.79 -6.7EV NYMu ENX .72 6.5 ...q 13.34 11.01 49 11.13 -9.7EVNYMu EVY .74 6.2 ...q 13.56 11.84 35 11.96 -5.9EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.48 -9.6EVOHMu EVO .73 5.8 ...q 14.11 12.10 1 12.65 -2.9EV PAMu EIP .77 6.5 ...q 13.35 11.62 5 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.27 1 11.46 -6.0EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 114 9.32 -3.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 141 14.65 +1.5EV SrInc EVF .42 6.3 ...q 6.87 6.31 244 6.62 +1.5EVShDur EVG 1.08 8.1 ...q 14.64 13.22 18 13.38 -6.8EVTxABdO EXD 1.16 11.7 ...q 11.98 9.17 7 9.90 -3.4EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 84 22.38 -3.8EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 144 16.97 -2.1EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 21 25.66 +1.0EV TxDiver ETY 1.01 8.2 ...q 12.57 10.17 341 12.31 +1.0EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 512 9.30 -.9EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 45 16.05 -4.1EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 196 11.65 -2.3EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 160 15.16 -1.4EclipseRs ECR ... ... 22 3.10 1.23 3723 1.52 -36.7Ecolab ECL 1.64 1.1 31 150.46 125.74 1396 146.98 +9.5Ecopetrol EC .16e .7 ... 22.66 8.60 1261 22.16 +51.5Edenor EDN ... ... ... 63.29 28.88 122 44.50 -10.5Edgewell EPC ... ... 11 78.04 39.50 575 43.12 -27.4EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1462 60.42 -4.5EducRltTr EDR 1.56 4.5 27 40.84 30.07 1038 34.35 -1.6EdwLfSci s EW ... ... 45 143.22 100.20 952 135.23 +20.0eHiCarSvc EHIC ... ... ... 13.43 8.89 128 13.25 +14.5s8x8 Inc EGHT ... ... ...dd 22.05 10.30 959 21.80 +54.6ElPasoEl EE 1.34 2.4 24 61.15 48.05 287 55.90 +1.0ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.35 -2.9EldorGld g EGO .02e ... 10 3.66 .80 8516 .97 -32.2Electrmed ELMD ... ... 21 7.96 4.12 17 5.40 -11.0ElevCr n ELVT ... ... ... 9.48 5.90 230 8.39 +11.4EliLilly LLY 2.25 2.8 75 89.09 73.69 3325 79.27 -6.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 12 31.07 -4.1ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 590 106.00 +18.6EllingtnF EFC 1.76 11.2 11 17.00 14.12 92 15.65 +7.9EllingtRM EARN 1.48 13.7 8 15.74 10.23 172 10.82 -10.1Ellomay ELLO ... ... ... 11.09 7.52 1 7.87 -12.6EllswthFd ECF .80e 8.5 ...q 9.88 8.77 22 9.37 -.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 1 23.88 -5.0eMagin EMAN ... ... ...dd 3.00 1.23 134 1.55 -6.1EAndinA AKO/A .68e 2.8 ... 28.25 21.51 0 23.86 -10.0EAndinB AKO/B .74e 2.7 ... 31.80 22.99 55 27.20 -7.1Embraer ERJ .13e .5 ... 28.55 17.58 1382 25.49 +6.5EmerExp n EEX .29f 1.5 ... 24.56 18.19 103 19.29 -5.2EmergeES EMES 2.68m ... ...dd 14.35 5.65 808 9.16 +27.4EmergBio EBS ... ... 28 55.91 29.15 393 49.12 +5.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.36 3831 71.93 +3.2EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.53 15.17 14 17.31 -16.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 8 17.22 -15.5EmpOP250 FISK .34 2.0 ... 21.26 16.24 5 17.28 -15.3EmpStRTr ESRT .34 2.0 45 21.66 16.23 853 17.41 -15.2EmployH EIG .80 2.0 14 50.45 38.35 103 40.15 -9.6EElChile EOCC 1.07e 4.6 ... 29.41 21.65 73 23.11 -14.1EnLinkLP ENLK 1.56 9.6 ... 18.58 12.75 1531 16.17 +5.2EnableMid ENBL 1.27 8.7 16 16.98 12.89 238 14.56 +2.4EnbrdgEM EEQ 1.40t ... ...dd 17.37 8.38 715 9.14 -31.7EnbrdgEPt EEP 1.40 15.0 11 17.97 8.89 1821 9.31 -32.6Enbridge ENB 2.68 ... ... 42.31 29.00 3605 32.11 -17.9EnCana g ECA .06 .4 23 14.31 8.01 16148 13.34 +.1sEncompHlth EHC 1.00 1.6 24 63.67 42.21 622 63.52 +28.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1291 2.84 +18.8sEnduroRT NDRO 1.55e 35.6 12 3.95 2.18 2155 4.35 +38.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 69.24 46.16 2837 67.71 +17.6Energizer n ENR 1.16 2.1 19 64.00 40.64 707 55.15 +14.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 429 1.97 +10.1EgyTrEq s ETE 1.22 7.3 20 19.50 12.80 5308 16.81 -2.6EngyTrfPt ETP 2.26 12.4 18 23.72 15.06 8103 18.29 +2.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.47 7.55 1183 12.42 +26.9EnersisAm ENIA .21e 2.0 ... 12.11 9.07 1227 10.45 -6.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.8 ... 6.57 5.03 424 5.82 +2.5EnerSys ENS .70 1.0 26 84.24 61.33 116 73.65 +5.8Engility EGL ... ... ...cc 35.63 21.19 110 29.85 +5.2EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 512 16.40 -6.8Ennis Inc EBF .80 4.4 14 21.50 15.90 74 18.05 -13.0sEnovaIntl ENVA ... ... 18 32.00 11.15 419 32.25 +112.2EnPro NPO .96f 1.3 41 94.79 65.12 163 72.23 -22.8ENSCO ESV .04 .6 ...dd 8.05 4.10 23380 6.58 +11.3Enservco ENSV ... ... ... 1.20 .28 100 1.05 +63.0EnSync ESNC ... ... ... .67 .31 630 .36 -10.6tEntercom ETM .36 4.6 10 12.43 8.05 7496 7.75 -28.2EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 14 24.15 -3.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.70 -4.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.16 -4.2Entergy ETR 3.56 4.6 34 87.85 71.95 1020 78.02 -4.1EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.83 -1.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 6 23.50 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 9 24.10 -4.2EntgyNO n ENO ... ... ... 26.99 24.25 76 24.95 -2.6EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 0 24.26 -2.8EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 1 25.29 -4.6EntProdPt EPD 1.71f 6.3 20 29.51 23.10 4505 26.93 +1.6tEntravisn EVC .20 4.5 44 7.90 4.35 1105 4.40 -38.5EntrResc EGI ... ... ... .69 .34 51 .39 -35.0Envestnet ENV ... ... 47 60.28 33.95 322 58.10 +16.5EnviroStr EVI .20e ... 78 43.10 18.90 9 38.35 -4.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3266 40.71 +17.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 66 29.30 +6.0EnzoBio ENZ ... ... ...dd 12.04 5.35 145 6.07 -25.5Equifax EFX 1.56 1.4 20 147.02 89.59 892 113.86 -3.4EquityCmw EQC ... ... 32 32.35 27.96 758 31.73 +4.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 3 25.60 -2.8EqCm 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 79.78 328 89.53 +.6EqtyRsd EQR 2.16 3.5 31 70.46 54.97 1891 62.56 -1.9EquusTR EQS ... ... 30q 2.97 2.16 12 2.38 -.8EraGroup ERA ... ... 12 12.25 8.00 78 12.02 +11.8Eros Intl EROS ... ... ...dd 16.90 6.65 179 11.40 +18.1EscoTech ESE .32 .6 19 66.80 50.30 187 57.60 -4.4Espey ESP 1.00 3.4 59 29.34 21.07 10 29.00 +21.0Essent ESNT ... ... 9 50.08 32.73 591 35.47 -18.3EssexPT ESS 7.00 2.9 29 270.04 214.03 254 243.90 +1.0EsteeLdr EL 1.52 1.1 46 153.88 90.81 2732 137.81 +8.3Esterline ESL ... ... 17 102.70 67.15 146 75.65 +1.3EtfSilver SIVR ... ... ...q 17.70 14.92 151 16.06 -2.8EthanAl ETH .76 3.2 16 33.13 21.50 313 23.90 -16.4Etrac2xMtg MORL 3.31e 22.2 ...q 19.50 12.50 344 14.92 -15.5Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.11 -7.0Etr2xHomb HOML ... ... ...q 70.00 31.60 50.38 -16.3sEtrCrdOil n OILX ... ... ... 40.90 25.90 5 41.36 +26.9EtHiDLwV HDLV 2.57e 10.6 ... 33.35 24.16 2 24.31 -24.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 54.69 +.8Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 41 15.98 -11.8EtrcDvsHi DVHL 2.85e 15.3 ...q 22.87 17.57 3 18.61 -7.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.31 6 16.17 +2.7EtracReit LRET 2.00e 8.9 ...q 27.57 19.32 1 22.50 -14.4UBS VlHdg XIVH ... ... ... 82.84 11.86 3 14.33 -81.5VelShSP46 BSWN ... ... ... 24.95 9.02 3 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.75 -51.8Etr EnhGl FIHD ... ... ... 191.45 143.99 10 161.31 -6.3FI EnhEu n FIEE ... ... ... 202.02 151.77 4 173.57 -2.2Etr SP MLP MLPZ .06p ... ... 55.40 31.45 2 38.10 -11.1Etr MLP In MLPQ .08p ... ... 52.27 25.63 20 31.43 -16.6EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.88 10.10 15.88 +5.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.10 -3.6Etr2xLevLg LBDC 2.89e 19.5 ...q 20.88 13.65 8 14.83 -9.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 14.88 -16.0EtrSCHiDv SMHD 3.06e 17.6 ...q 21.90 14.27 13 17.40 -11.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 165 8.40 -9.2EuroEqFd EEA .17e 1.7 ...q 10.88 9.00 4 9.83 -.4EvansBc EVBN .92f 2.0 18 47.08 37.15 4 45.85 +9.4sEvercore EVR 2.00f 1.9 25 105.65 66.80 253 106.85 +18.7EverestRe RE 5.00 2.2 25 277.17 208.81 240 227.95 +3.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 1358 7.55 +.1EversrceE ES 2.02 3.5 19 66.15 55.93 1720 57.00 -9.8sEvertec EVTC .40 1.9 18 21.35 12.60 1249 21.45 +57.1EvolentH n EVH ... ... ...dd 27.50 10.30 1145 16.60 +35.0EvolPetrol EPM .40 4.4 19 9.50 6.35 175 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 18.05 1199 19.50 -17.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 35 18.42 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 33.79 359 41.65 +.8RxVlmxWk VMAX ... ... ... 31.03 2.69 9 20.97 +71.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.54 +1.9Ber US Rs n BERN ... ... ... 29.41 24.94 27.35 +1.7ExTTactUS HTUS ... ... ...q 29.30 24.04 48 26.69 -1.6ETF IndExp TETF ... ... ... 21.64 15.10 2 20.83 +9.4RxVlmxInF VMIN ... ... ... 46.55 2.37 89 3.00 -91.3ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.10 -1.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 152 37.91 -.4Exelon EXC 1.38f 3.5 11 42.67 34.28 6293 39.97 +1.4Express EXPR ... ... 27 11.34 5.28 2334 8.38 -17.4ExtendStay STAY .88f 4.4 42 21.28 16.27 1179 20.06 +5.6Exterran n EXTN ... ... ...cc 33.69 23.29 205 28.12 -10.6sExtraSpce EXR 3.12 3.3 23 93.95 71.34 483 94.31 +7.8ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 17131 79.93 -4.4F -FB Finl n FBK .06p ... 17 45.43 32.84 72 42.61 +1.5FBL Fn FFG 1.84f 2.3 18 81.75 59.75 12 78.75 +13.1sFCB Fin FCB ... ... 22 60.20 39.90 454 59.65 +17.4FGL Hldg n FG ... ... ... 12.25 8.65 2016 8.97 -10.9FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 69.94 1383 86.38 -8.7FNBCp PA FNB .48 3.6 14 14.92 12.02 3615 13.32 -3.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.07 -4.0FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.25 -.2FTFQMom MOM ... ... ...q 26.05 21.20 0 25.57 +6.4FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.10 -7.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.28 -6.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.27 -2.4FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 18 24.87 -2.4FQFO USDv OUSA .20e ... ... 33.39 28.66 56 30.21 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 35

FS Invest FSIC .89 11.4 8 9.45 6.95 1007 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 13 15.75 -4.5sFTI Cnslt FCN ... ... 26 59.22 31.65 314 59.66 +38.9FTS Intl n FTSI ... ... ... 19.88 18.84 588 19.20 -2.1Fabrinet FN ... ... 12 47.02 24.02 640 35.85 +24.9FactsetR FDS 2.56 1.3 25 217.36 155.09 263 196.92 +2.2FairIsaac FICO .08 ... 45 179.58 131.14 112 176.44 +15.2sFairmSant FMSA ... ... ...dd 6.21 2.47 4142 6.27 +19.9FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1457 5.12 -8.2Farmland FPI .51 6.7 69 10.27 7.15 110 7.64 -12.0Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 4 24.74 -4.0FedExCp FDX 2.00 .8 15 274.66 186.00 1386 244.17 -2.2FedAgric AGM 2.32 2.6 ... 92.57 58.17 41 89.01 +13.8FdAgricA AGM/A 2.32 2.8 25 85.56 56.10 0 82.04 +12.8FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 0 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 25.90 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.4 20 135.59 106.41 341 118.61 -10.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 25 21.97 -12.7FedSignl FSS .28 1.2 28 24.18 15.47 460 23.47 +16.8tFedInvst FII 1.08f 4.4 9 36.76 24.42 1503 24.33 -32.6FedPMu FMN .88 6.6 ...q 15.07 13.29 19 13.33 -5.1Ferrari n RACE ... ... ... 141.56 82.33 341 135.64 +29.4Ferrellgs FGP .40 11.1 ...dd 5.87 2.87 142 3.60 -15.9Ferro FOE ... ... 17 25.50 16.48 330 21.82 -7.5FiatChrys FCAU ... ... ... 24.95 10.17 3547 22.33 +25.2FibriaCelu FBR .09e .5 ... 22.05 9.15 784 19.37 +31.8tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.39 2 48.30 -5.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.24 7 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 34 48.66 -3.2FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 309 40.85 +4.4FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 64 29.81 -13.1FidEnergy FENY .53e 2.5 ...q 21.69 17.01 498 21.20 +5.7FidFinan FNCL .60e 1.5 ...q 43.90 33.96 256 41.13 +.9FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 246 39.74 -.6FidIndls FIDU .56e 1.5 ...q 41.28 33.06 115 37.94 -2.0Fid Val n FVAL ... ... ... 35.18 28.14 30 32.33 -1.6Fid Qual n FQAL ... ... ... 34.02 27.75 13 32.09 +.9FidInfoTch FTEC .42e .8 ...q 56.55 42.25 681 55.05 +10.2Fid Moment FDMO ... ... ... 33.84 27.10 21 32.81 +4.9Fid LowVol FDLO ... ... ... 32.45 27.08 6 30.61 Fid RisR n FDRR ... ... ... 32.71 27.43 44 30.21 -1.4Fid CoreD n FDVV ... ... ... 30.41 26.10 26 28.97 +1.0FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 69 23.52 -4.8FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 104 32.78 -5.0tFidTelecm FCOM .76e 2.7 ...q 33.57 27.80 34 27.69 -10.4FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 58 33.93 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 29.14 1152 37.67 -4.0sFidNatInfo FIS 1.28 1.2 19 103.65 82.58 3285 103.91 +10.4FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 235 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 89.90 39.68 714 88.69 +23.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 22 62.71 41.77 508 53.19 -5.1FtBcp 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 ... ... 25 7.50 4.48 1427 7.54 +47.8FstCash FCFS .88f 1.0 33 91.00 51.95 369 87.80 +30.2sFstCwlth FCF .36f 2.3 22 15.67 12.05 479 15.72 +9.8sFstData n FDC ... ... 10 19.45 14.73 8050 19.50 +16.7FstHorizon FHN .48 2.6 16 20.86 15.84 1981 18.79 -6.0FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 9 25.16 -.2FstInRT FR .87f 2.7 21 32.91 27.61 645 32.12 +2.1FMajSilv g AG ... ... ...dd 9.36 4.93 2405 6.84 +1.5FstRepBk FRC .72 .7 ... 105.52 84.56 513 97.13 +12.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.48 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 19 25.50 -.1FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 2 26.19 +.2FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 8 25.46 -1.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.97 -1.7FtRpBk pfG FRCpG ... ... ... 27.50 24.09 17 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 84 9.44 +3.4tFtTrGlob FAM .90 8.5 ...q 12.15 10.62 31 10.61 -8.4FT MCGr FNY .15e .4 ...q 42.85 33.15 13 42.19 +7.7FT MCVal FNK .40e 1.1 ...q 37.68 32.00 8 35.15 -3.1FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6sFT SCGr FYC .04e .1 ...q 45.44 36.00 202 45.60 +7.3FT SCVal FYT .26e .7 ...q 38.64 32.07 26 37.09 +.6FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.99 +1.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 70 14.28 +4.0FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 49.06 +3.4FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 38 17.54 -6.3FtTEqCom ERM ... ... ... 23.64 19.74 4 21.84 -2.3FtT EqTact TERM ... ... ... 23.62 19.41 6 21.82 -2.4tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.31 552 19.34 -3.3FT HeitGl PRME ... ... ... 20.81 17.96 1 19.86 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.94 -2.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 6 38.83 -1.2FT PfInc n FPEI ... ... ... 21.03 19.40 19 19.43 -3.5FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.70 +1.1FT VolD n HUSV ... ... ... 23.72 21.53 14 22.56 -1.8FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 57 22.60 -14.7FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 58 16.06 -9.9FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 27 15.16 -6.4FTArcaBio FBT ... ... ...q 147.10 102.93 32 134.73 +8.2FTDJInet FDN ... ... ...q 131.99 91.45 528 131.40 +19.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 301 22.70 -.4FT ConDis FXD .30e .7 ...q 45.57 35.72 62 40.33 -4.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 35 45.59 -6.3sFT Engy FXN .33e 2.0 ...q 16.48 12.25 604 16.58 +7.1FT Fincl FXO .65e 2.1 ...q 32.92 26.94 98 31.61 +.9FT HlthCr FXH ... ... ...q 76.92 62.71 43 70.53 +1.0FT IndPrd FXR .16e .4 ...q 42.74 33.68 54 39.54 -2.6FT Matls FXZ .37e .9 ...q 46.43 36.89 82 42.58 -2.9FT Tech FXL .13e .2 ...q 59.90 42.88 99 56.76 +10.6FT Utils FXU .67e 2.7 ...q 28.59 23.46 77 25.27 -2.9FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 46 26.16 -.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.82 -1.5FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 651 22.51 -8.3FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 56 14.97 -8.9FT USIPO FPX .32e .5 ...q 74.54 57.95 46 70.33 +3.1FTChnd FNI .19e .5 ...q 43.90 34.20 15 39.62 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.79 -1.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 58.90 -1.1FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 57 48.32 -.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 22.06 144 22.14 -9.2FT LCCore FEX .58e 1.0 ...q 62.82 51.10 58 59.29 +1.3FT LCGr FTC .24e .4 ...q 67.59 52.62 31 65.75 +7.5FT LCVal FTA .82e 1.6 ...q 57.69 48.25 43 52.52 -3.9FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 149 12.75 -17.9FT MCCore FNX .51e .8 ...q 69.65 56.86 102 66.92 +1.8FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 125 28.09 -6.6FTFutStrt FMF ... ... ... 51.53 37.80 47.82 +.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.35 21 13.40 -5.8FT MultCG FAD .20e .3 ...q 71.30 55.98 5 70.27 +7.0FT MultCV FAB .45e .8 ...q 59.34 50.27 4 55.06 -3.4FT MLPEn FPL 1.26 11.8 ...q 13.58 9.57 100 10.64 -10.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 41 22.23 -4.5FT SCCore FYX .38e .6 ...q 64.05 52.79 19 63.00 +3.0FTSpecFin FGB .70 11.5 ...q 7.57 5.65 38 6.09 -.8FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.97 13 12.00 -6.2FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.27 -.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 433 29.85 -3.3FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 26 14.83 -9.1FTrSenFlt FCT .72 5.5 ...q 13.70 12.62 50 13.06 +1.7FirstEngy FE 1.44 4.3 7 35.56 27.93 4953 33.52 +9.5Fitbit n FIT ... ... ...dd 7.32 4.51 4670 5.36 -6.1500.com WBAI ... ... ...dd 23.22 8.51 125 19.23 +90.2FiveOaks OAKS .40m 13.8 9 5.61 2.55 138 2.86 -28.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.30 +.3FvPntHld n FPH ... ... ... 16.74 12.00 68 13.06 -7.4FlagstarB FBC ... ... 28 40.06 28.43 219 34.06 -9.0F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 37 23.80 -10.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.53 -9.7FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 9 10.81 -8.5FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 70 18.58 -9.2FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.13 12 19.36 -10.4Flanign BDL .25f 1.1 13 30.95 20.20 0 23.50 -.4Fleetcor FLT ... ... 25 213.74 133.08 488 204.11 +6.1FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 112.12 +.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 51.86 11 58.48 -2.1FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 347 34.42 +3.4Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 58 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 117 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.11 0 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.44 1 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 29.07 -.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 21 62.51 -.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 19 46.28 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 21 68.99 -.3FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 17 24.72 -3.1FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 5 28.16 -1.5FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 178 26.25 -2.0FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 8 43.81 -.7FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 43.70 -1.2FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 2196 44.88 -.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 18 75.32 -.2FlexSolu FSI ... ... 10 2.58 1.33 13 1.44 -20.9Flor&Dec n FND ... ... 49 58.28 32.72 920 47.16 -3.1Flotek FTK ... ... ...dd 10.70 3.38 1101 3.83 -17.8FlowrsFds FLO .68 3.1 25 22.82 16.80 942 22.29 +15.4Flowserve FLS .76 1.6 ...cc 50.43 37.51 1645 47.82 +13.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.8 33 62.09 37.04 3478 45.42 -12.1FlyLeasing FLY 1.00 7.1 12 14.65 11.54 194 14.12 +9.4FEMSA FMX .74e .9 ... 103.82 84.32 384 86.59 -7.8FootLockr FL 1.38f 3.3 17 75.03 28.42 2527 41.46 -11.6FordM F .60a 5.4 6 13.48 10.14 43488 11.06 -11.4ForestCA FCE/A .72f 3.6 16 26.30 19.24 1231 19.75 -18.0Forestar FOR ... ... 15 26.39 14.10 42 23.00 +4.5ForsightEn FELP .13 ... ...dd 5.49 3.28 22 3.55 -18.8Fortis n FTS 1.70 5.1 ... 38.24 31.41 172 33.05 -9.9Fortive n FTV .28 .4 ... 80.31 60.40 1251 75.22 +4.0FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.39 142 16.91 -15.2FortunaSlv FSM ... ... 24 6.08 4.03 695 5.69 +9.0FBHmSec FBHS .80 1.4 19 73.62 53.56 1227 55.25 -19.3ForumEn FET ... ... ...dd 17.97 10.05 1190 14.45 -7.1FoundBld n FBM ... ... ... 16.40 11.03 212 13.94 -5.7FourCorP s FCPT 1.10 4.8 18 26.96 21.28 336 23.07 -10.2FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 32 6.80 -24.4FrancoN g FNV .96f 1.3 71 86.06 66.19 434 74.29 -7.1FrankCov FC ... ... ...dd 31.20 17.35 15 26.40 +27.2FrankFn n FSB .40p ... 17 42.65 30.30 35 34.85 +2.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.13 -.8FrankLibEm FLQE ... ... ... 35.59 29.30 5 31.93 -3.4FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.05 -3.6FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.09 -1.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.30 tFrnkLInvGr FLCO ... ... ... 24.89 23.60 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.44 -1.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 27.38 24.17 1 27.87 +6.4FrkL USMid FLQM ... ... ... 29.28 24.87 27.10 -3.2 FrankRes BEN .92f 2.8 11 47.65 31.67 5714 32.66 -24.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 238 7.80 -27.4FrkLtdDur FTF .74 6.7 ...q 12.13 10.97 83 11.07 -6.4FrkUnv FT .47 7.1 ...q 7.39 6.68 36 6.72 -6.3FranksIntl FI .30 3.8 ... 9.15 4.93 2158 7.96 +19.7FrptMcM FCX .20 1.3 10 20.25 11.05 14015 15.68 -17.3FresenMd FMS .51e 1.0 ... 57.94 44.88 120 50.26 -4.4FDelMnt FDP .60 1.3 20 54.61 43.02 168 47.11 -1.2FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.28 +10.6Frontlne rs FRO .60e ... 36 6.54 3.79 309 4.64 +1.1FullerHB FUL .62f 1.2 25 58.74 46.62 248 51.68 -4.1FutureFuel FF .24a 2.0 14 16.22 11.32 39 11.82 -16.1G -GAMCO s GBL .08 .3 ... 32.60 23.97 45 25.55 -13.8GATX GATX 1.76f 2.5 13 73.25 56.00 249 71.29 +14.7GATX 66 GMTA ... ... ... 27.00 22.81 17 25.24 -3.9GCP ApT n GCP ... ... 26 34.79 27.25 562 29.00 -9.1GDL Fund GDL .64 6.9 ...q 10.38 9.13 32 9.30 -4.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5769 20.30 -13.2GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.29 2 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.31 75 26.24 +1.1GMS Inc n GMS ... ... 16 39.98 27.21 191 30.59 -18.7tGNC GNC .80 25.4 3 10.95 3.13 5134 3.15 -14.6GP Strat GPX ... ... 27 31.25 19.25 53 20.20 -12.9GTT Comm GTT ... ... ...dd 62.32 28.30 231 51.20 +9.1GabCvInc GCV .48 7.9 ...q 6.47 4.91 8 6.07 +2.9GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 26.01 -1.8GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 135 22.30 -4.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.65 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.49 1 25.56 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 476 6.15 -.6GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 23.99 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.10 -1.7GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.14 -3.9GabGSmM GGZ ... ... ... 13.61 11.60 53 12.09 -5.1GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.15 -1.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.79 -11.8GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.45 +.5GabGoAn n GGO ... ... ... 24.74 16.18 18.47 +2.4GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 19 9.59 -7.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 4 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 6 25.76 -2.2GabMultT GGT .94e 10.0 ...q 10.09 8.27 35 9.40 +2.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 2 25.66 -2.3GabMul pfE GGTpE ... ... ... 25.30 22.97 0 23.64 -5.8GabUtil GUT .60 10.1 ...q 7.20 5.77 237 5.95 -16.2GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.32 -1.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.00 -1.8Gasa rs GFA ... ... ... 12.99 5.53 13 6.70 -46.9Gain Cap GCAP .24 2.9 13 13.26 5.62 252 8.14 -18.6Gallaghr AJG 1.64 2.4 26 72.77 54.50 696 68.66 +8.5GamGldNR GGN .84 16.2 ...q 5.81 4.80 650 5.18 -.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.23 -6.4GamNRG&I GNT .84 13.1 ...q 7.23 6.00 69 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 15 23.78 -4.9GameStop GME 1.52 11.8 ...dd 24.68 12.20 3752 12.93 -28.0Gannett n GCI .64 5.6 ...cc 12.38 7.36 1812 11.45 -1.2Gap GPS .97f 3.3 14 35.68 21.02 3883 29.21 -13.7GardDnv n GDI ... ... ... 38.00 19.91 2248 32.05 -5.5Gartner IT ... ... 41 142.16 110.76 880 133.54 +8.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 133 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.15 +.2GasLog GLOG .56 3.2 48 22.55 12.75 308 17.75 -20.2GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 6 26.50 -.4GastarExp GST ... ... ...dd 1.39 .38 3264 .80 -24.2Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 29 15.80 -11.9Gastar pfB GSTpB 2.69 14.4 ... 23.50 8.46 15 18.65 -1.2GatesInd n GTES ... ... 28 18.72 14.77 617 15.50 -14.3GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.64 -8.5GeeGroup JOB ... ... ...dd 6.28 2.00 8 2.49 -10.4sGencoSh rs GNK ... ... ...dd 17.38 8.47 350 17.82 +33.8Generac GNRC ... ... 17 53.78 33.77 493 48.45 -2.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 37 34.25 -.4GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 3 25.98 -2.3GnCable BGC .72 2.4 37 30.18 14.95 1667 29.75 +.5GenDynam GD 3.72f 1.9 21 230.00 190.31 1754 201.05 -1.2GenElec GE .48 3.3 ...dd 29.47 12.73 50846 14.62 -16.3GECap5-53 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 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 2990 42.51 -28.3GenMoly GMO ... ... ...dd .53 .28 44 .37 +12.5GenMotors GM 1.52 4.2 ...dd 46.76 31.92 7600 36.27 -11.5GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 113 5.85 -11.6Gensco GCO ... ... 12 51.45 20.90 147 42.75 +31.5GenesWyo GWR ... ... 26 84.40 61.44 593 76.75 -2.5GenesisEn GEL 2.88f 13.8 51 32.59 18.42 505 20.91 -6.4GenesisHlt GEN .24 14.8 ...dd 2.44 .60 401 1.62 +112.3GenieEn n GNE .30 5.8 ... 8.01 3.82 59 5.13 +17.7GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 1 7.40 +.8Genpact G .30 ... 20 34.79 25.56 1310 30.50 -3.9GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1063 90.19 -5.1Genworth GNW ... ... 2 4.15 2.66 3220 3.19 +2.6GeoGrp s GEO 1.88 7.9 14 33.40 19.05 1035 23.80 +.8GeoPark GPRK ... ... ... 15.39 6.48 584 14.50 +46.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.40 -4.7Gerdau GGB .02e .4 ... 5.32 2.60 11119 4.79 +28.8GerNew GF 1.23e .4 ...q 21.49 15.85 4 19.61 +.9GettyRlty GTY 1.28 5.0 14 29.89 22.68 111 25.42 -6.4GigCapit n GIG ... ... ... 10.22 9.60 154 9.79 +1.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.08 493 28.78 -10.9Glatfelter GLT .52 3.1 13 23.85 15.76 117 16.61 -22.1Glaukos n GKOS ... ... ... 44.76 23.08 827 34.99 +36.4GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2590 40.22 +13.4GblBrCopp BRSS .24 .8 12 36.50 27.50 158 31.05 -6.2GlbMed n GMRE .20p ... ...dd 10.25 6.34 266 8.65 +5.5GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 4 24.57 -3.0GlobNetL n GNL .94 4.8 32 22.99 15.55 716 19.69 -4.3GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 4 24.57 -4.3GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.17 75 16.35 -2.1GlobPay s GPN .04 ... 38 118.94 87.30 695 114.60 +14.3GlbShipLs GSL .40 30.5 ...dd 1.94 .97 72 1.31 +12.9GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 23.99 +.3GlbXNordic GXF .83e 3.6 ...q 24.68 21.86 4 22.89 +.8GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 15.59 -4.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.42 +.4GblXEffic EFFE .16p ... ...q 27.69 24.99 26.01 -2.4GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 22 12.49 +5.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 215 10.70 +6.8GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 23.16 -3.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 89 12.93 -4.9GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 20.87 GblXArg ARGT .09e .3 ...q 38.46 27.40 163 31.98 -9.4GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 38 24.25 -5.3GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 58 11.73 -3.5GblXGuru GURU .28e .9 ...q 31.88 26.14 8 30.52 +2.8GbXGreece GREK .13e 1.3 ...q 11.56 8.57 195 10.19 -.9GblXChCon CHIQ .12e .6 ...q 19.96 13.60 61 18.73 +.3GblX MLP MLPA .90e 9.8 ...q 11.36 8.14 373 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.14 5 10.29 -2.3sGblXChiEn CHIE .41e 3.2 ...q 12.70 10.55 2 12.97 +14.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 196 20.85 -4.3GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.56 11 18.51 +2.8GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.55 11 17.05 +.3GblXPakist PAK ... ... ...q 19.23 12.15 9 12.44 +.5GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.78 -3.2GblXNorway NORW .83e 5.7 ...q 14.63 11.19 89 14.54 +10.7GblXScUS n SCIU ... ... ...q 32.53 27.62 3 31.16 +.8GblXScEu n SCID ... ... ...q 29.75 26.13 28.33 +2.2GblXScAs n SCIX ... ... ...q 27.08 23.76 25.85 -.2GblXScJp n SCIJ ... ... ... 33.72 28.38 0 31.43 -.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 9 24.06 -3.3GbXNigeria NGE .31e 1.3 ...q 27.10 15.20 17 23.46 +8.1GbX US Inf PAVE ... ... ... 17.80 13.80 20 16.32 -2.7GblFound n BOSS ... ... ... 20.72 15.35 2 18.89 +9.1GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 21 26.56 -2.9GlbXSilv rs SIL ... ... ...q 37.30 28.21 52 30.57 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 267 33.77 -12.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.28 -.1GbXUran rs URA ... ... ...q 16.36 11.81 197 13.66 -9.2GlblScape GSB .06 1.6 21 5.51 3.27 11 3.79 +6.8Globalstar GSAT ... ... ...dd 2.51 .53 3632 .60 -53.9GlobantSA GLOB ... ... 55 54.84 33.87 249 47.36 +1.9GlobusMed GMED ... ... 42 52.56 27.79 473 49.55 +20.6Glowpoint GLOW ... ... ...dd .65 .15 400 .20 -45.0sGoDaddy n GDDY ... ... 99 66.80 38.34 2984 68.99 +37.2GolLinhs s GOL ... ... ... 14.48 4.13 1173 8.51 -2.9GoldFLtd GFI .02e .5 ... 4.70 3.33 2253 3.87 -10.0GoldResrc GORO .02 .4 67 5.50 3.37 178 5.34 +21.4GoldStdV g GSV ... ... ... 2.07 1.25 278 1.57 -10.3Goldcrp g GG .24 1.8 18 15.55 11.64 3607 13.47 +5.5GoldenMin AUMN ... ... ... .68 .36 124 .42 -3.9GoldStr g GSS ... ... 7 .92 .56 1717 .72 -19.7GldFld GV ... ... 11 6.38 3.60 178 4.35 -11.2GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 36 25.68 -3.1GS BDC n GSBD 1.80 8.9 11 23.54 18.78 125 20.25 -8.7GS ActbtInt GSIE ... ... ...q 32.48 27.28 107 30.40 +1.3GS ActEM GEM ... ... ...q 39.44 30.39 139 35.46 -1.0GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.27 +1.8GS ActJpn GSIY ... ... ... 36.02 29.55 5 34.24 +1.8GS US LgC GSEW ... ... ... 46.27 40.58 5 43.50 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.38 -2.3tGS CpBd n GIGB ... ... ... 50.44 47.88 3 47.89 -4.6GS ActLgC GSLC ... ... ...q 57.42 46.85 215 54.26 +1.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 217 100.01 GS Indus n GVIP ... ... ... 57.97 45.03 17 54.13 +2.2GS SCap n GSSC ... ... ... 45.33 39.39 2 45.11 +4.2sGSCI37 GSC ... ... ...q 27.00 17.55 1 27.23 +13.5GoldmanS GS 3.20f 1.3 23 275.31 209.62 2431 241.73 -5.1GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 38 27.38 -4.1GoldS pfN GSpN ... ... ... 28.34 25.95 54 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.17 25.20 14 25.78 -.4GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 9 22.84 +.4GoldS pfA GSpA .96 4.3 ... 24.46 21.25 51 22.03 -2.3GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 76 22.45 -.6GS MLPEn GER .64 10.1 ...q 8.29 5.25 146 6.31 +2.6GS MLPInc GMZ 1.38 15.5 ... 10.66 7.55 147 8.91 -.3GoodrPet n GDP ... ... ... 14.39 8.20 75 13.07 +19.8GormanR GRC .50 1.5 29 33.50 23.55 41 33.27 +6.6vjGrace GRA .96 1.3 21 77.37 58.48 735 71.67 +2.2Graco s GGG .53 1.2 14 49.69 34.89 389 45.45 +.5sGrahamCp GHM .36 1.5 16 23.99 17.97 43 23.96 +14.5GrahamH s GHC 5.32f .9 22 625.45 536.90 31 590.55 +5.8Graingr GWW 5.44f 1.8 26 309.80 155.00 551 295.83 +25.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 20 25.59 -5.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 5545 27.52 +3.2GranTrra g GTE ... ... ...dd 3.43 1.93 2198 3.38 +25.2GranaMon GRAM .25e 7.4 ... 5.15 2.25 56 3.39 +18.9GraniteC GVA .52 .9 28 68.58 45.14 267 56.79 -10.5GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 118 16.99 -4.2 GraniteRE GRP/U 2.30 ... ... 42.10 36.24 1 40.18 +2.8Gran Gld n BAR ... ... ... 142.87 123.68 1 131.14 +.6GranCom n COMB ... ... ... 27.07 24.80 3 26.86 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 30.35 +9.6GrphTInt n EAF ... ... ... 18.37 14.44 650 17.33 +11.8GraphPkg GPK .30 2.2 15 16.74 12.65 4658 13.87 -10.2GrayTelev GTN ... ... 6 17.80 10.70 1297 11.75 -29.9GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.65 -25.8GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.33 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.32 -.2GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 190 1.24 -3.9GtPlainEn GXP 1.10 3.4 15 34.72 27.60 796 31.96 -.9GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 311 42.99 +8.0GreenDot GDOT ... ... 45 69.37 35.36 503 63.30 +5.0sGreenTrH n GHG ... ... ... 13.05 10.75 149 13.25 +2.3GreenbCos GBX .92f 2.0 10 54.45 41.45 522 46.60 -12.6sGreenhill GHL .20 .8 ...dd 25.65 13.80 788 26.30 +34.9Greif A GEF 1.68 2.8 20 65.60 47.97 223 59.88 -1.2Greif B GEF/B 2.51e 3.9 21 71.95 52.50 6 65.05 -6.2Griffon GFF .28f 1.2 24 24.50 17.45 150 22.70 +11.5Group1 GPI 1.00f 1.5 9 84.47 51.62 188 68.69 -3.2GrubHub GRUB ... ... ...cc 112.41 41.35 1040 103.45 +44.1GAeroPac PAC 2.78e 3.0 ... 119.87 87.66 42 92.45 -10.0GpoASur ASR 3.31e ... ... 229.45 164.65 41 167.48 -8.2GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 90 8.60 +1.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 32 9.33 -.2GpSuprvi n SUPV ... ... ... 33.85 16.11 1187 22.99 -21.6GpTelevisa TV ... ... ... 27.37 14.20 2661 18.46 -1.1GuangRy GSH .63e 2.1 ... 37.43 24.43 2 29.84 -10.7Guess GES .90 3.8 ...cc 24.01 9.56 868 23.54 +39.5GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 34 21.63 -4.8Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 2 24.13 -3.0GugCrdAllo GGM 2.18 9.8 ...q 23.93 21.08 36 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 28.22 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 11.3 ...q 9.42 7.72 501 8.52 -4.3GugChinTc CQQQ .60e 1.0 ...q 67.24 44.50 37 59.00 -2.7GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 4 8.15 -2.9GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 7 26.39 -4.3GugSolar TAN .83e 3.3 ...q 26.70 17.50 379 25.00 -.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 13.39 16.15 +8.8GugChinSC HAO .76e 2.4 ...q 33.23 24.36 13 31.33 +5.9GugChRe TAO .40e 1.3 ...q 33.38 23.50 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 6 38.12 +2.1Gug 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 0 44.05 -7.0GugMultAs 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 2 46.02 +5.8GugEShDur 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 10.4 ...q 21.85 18.80 141 21.08 -2.3Guidewire GWRE ... ... ...dd 92.65 60.15 265 90.30 +21.6GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.11 17.80 88 34.34 +20.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 2273 100.12 +14.0HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 45 41.10 +37.5HCP Inc HCP 1.48 6.2 13 33.67 21.48 2755 23.88 -8.4HDFC Bk HDB .37e .4 ... 110.77 82.64 935 95.24 -6.3HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.06 366 35.09 -27.9HMG HMG ... ... ...dd 16.33 8.94 3 13.55 +8.5HNI Corp HNI 1.18f 3.3 17 46.53 31.16 148 35.62 -7.6HP Inc HPQ .53 2.4 14 24.75 17.10 6278 22.58 +7.5HRG Grp HRG ... ... ...dd 19.77 9.42 1746 11.36 -33.0HSBC HSBC 1.50e 3.0 ... 55.89 42.99 1532 49.54 -4.1HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 54 25.81 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5sHaemonet HAE ... ... 76 82.70 38.47 798 82.56 +42.1HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3308 5.07 -33.0Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8407 52.70 +7.8HalyrdHlt HYH ... ... 26 54.46 35.24 182 52.94 +14.6HamBchBr HBB .34 1.4 ... 41.00 20.97 34 25.14 -2.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 32 39.46 +.3HanJS JHS .87e 6.4 ...q 15.12 13.49 27 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 16.28 13 16.35 -6.6HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 62 15.38 -10.2HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 19 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 38 20.33 -5.4HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 54 18.07 -3.6HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 119 22.39 -9.2Hanesbds s HBI .60 3.6 8 25.73 16.38 4314 16.56 -20.8HannArms HASI 1.32 6.9 27 25.28 17.33 410 19.08 -20.7HanoverIns THG 2.16 1.8 64 121.39 79.23 183 117.51 +8.7HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.25 -.3HarleyD HOG 1.48f 3.7 13 56.95 39.34 3640 40.10 -21.2HarmonyG HMY .05 ... ... 2.53 1.56 7822 1.93 +3.2HarrisCorp HRS 2.28 1.5 27 170.54 106.18 727 155.39 +9.7Harsco HSC .20m .9 57 23.60 13.55 719 22.40 +20.1HarteHk rs HHS ... ... ... 14.40 7.27 9 9.48 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.75 -1.0HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 44 29.22 -.1HartfdFn HIG 1.00 1.9 18 59.20 48.36 944 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72 3.7 20 27.23 17.70 135 19.40 -14.3HavertyA HVT/A .38a 2.0 15 27.10 18.00 19.35 -17.1HawaiiEl HE 1.24 3.7 23 38.72 31.71 375 33.87 -6.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 193 6.53 +9.7HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1159 27.78 -13.5HlthcreTr HTA 1.22 4.7 50 32.84 24.19 1329 26.02 -13.4HeclaM HL .01e .3 ...dd 6.16 3.25 3006 3.95 -.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 144 92.11 Heico A s HEI/A ... ... 58 78.65 47.00 199 74.95 HelixEn HLX ... ... 3 8.70 4.82 1799 8.08 +7.2HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1901 68.12 +5.4Hemisphrx rs HEB ... ... ... .74 .28 2103 .31 -11.6HennCap n HCAC ... ... ... 10.49 8.97 27 9.96 +1.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.62 +2.4Herbalife HLF ... ... 24 113.49 60.71 733 111.17 +64.2HercHld n HRI ... ... ... 72.99 33.27 374 56.45 -9.8HercTGC HTGC 1.24 9.8 15q 13.97 11.55 355 12.63 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.85 25.01 3 25.09 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 527 16.28 -9.7Hersha pfC HTpC 1.72 7.2 ... 26.28 23.82 3 24.05 -4.3Hersha rs HT 1.12 5.7 14 19.87 16.60 283 19.53 +12.2Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.44 -4.9Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.11 -6.6Hershey HSY 2.62 2.8 20 116.49 89.10 903 92.61 -18.4HertzGl HTZ ... ... ... 27.27 8.52 11619 17.13 -22.5sHess HES 1.33f 2.1 ...dd 61.36 37.25 7184 62.35 +31.3sHess pfA HESpA ... ... ... 69.14 48.24 161 70.21 +21.3HessMidP n HESM 1.33f 6.7 19 26.05 18.32 24 20.00 +1.0HP Ent n HPE .56f 3.2 44 19.48 12.70 13013 17.60 +22.6Hexcel HXL .50 .7 25 69.52 49.20 419 69.09 +11.7Hi-Crush HCLP 1.05e 7.8 15 15.45 7.25 1947 13.40 +25.2HighPtRs HPR ... ... ...dd 7.38 2.66 4739 6.55 +27.7HighlFlR n HFRO ... ... ... 16.60 15.00 179 16.01 +3.3HighwdPrp HIW 1.85 4.0 20 53.34 41.34 914 46.33 -9.0Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.40 -.9Hill-Rom HRC .80f .9 22 91.11 71.91 340 86.26 +2.3HillenInc HI .83 1.8 23 49.35 34.65 347 46.65 +4.4HillmCT pf HLMp 2.90 8.6 ... 36.95 29.63 4 33.55 -2.3HilltopH HTH .28 1.2 12 28.32 21.47 367 22.59 -10.8HilGrVa n HGV ... ... ... 47.75 32.20 1677 40.05 -4.5Hilton HLT .60 .7 42 88.11 60.54 2408 82.85 +3.7HoeghLP HMLP 1.72 9.9 11 20.00 15.33 112 17.45 -6.4Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 53 25.30 -6.0HollyEngy HEP 2.62f 9.0 14 36.05 26.09 114 29.08 -10.5sHollyFront HFC 1.32 1.9 17 67.48 23.46 2786 67.97 +32.7HomeDp HD 4.12f 2.2 26 207.61 144.25 3385 186.36 -1.7Honda HMC .84e 2.6 ... 37.29 27.05 1025 32.61 -4.3HonwllIntl HON 2.98 2.0 64 165.13 129.00 2470 145.69 -5.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 91 42.80 -2.9HorizGbl n HZN ... ... 27 19.26 5.50 604 5.67 -59.6sHorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.99 +2.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 11 49.53 -1.6HorGKWld KLDW ... ... ...q 35.73 29.78 3 34.32 +2.5HoizWear n WEAR ... ... ... 17.90 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 10, 2018

PAGE 36

Horz Saba n CEFS ... ... ... 23.00 20.35 7 20.49 -4.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.26 -.1Hormel s HRL .75 2.1 22 38.00 29.75 1870 36.09 -.8Hornbeck HOS ... ... ...dd 4.87 1.51 707 3.37 +8.4HostHotls HST 1.00a 4.9 17 21.53 17.26 6856 20.61 +3.8HoulihnL n HLI 1.08f 2.3 19 52.81 32.72 168 47.22 +3.9HstnAEn HUSA ... ... ... 1.05 .22 436 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.66 1895 1.91 -43.0HHughes HHC ... ... 28 140.38 114.28 165 132.44 +.9HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 33 26.27 +5.1Hubbell HUBB 3.08 2.9 20 149.03 100.55 439 104.72 -22.6HubSpot HUBS ... ... ...dd 124.45 63.00 518 115.20 +30.3HudBayM g HBM .02 ... 10 10.25 4.60 571 7.00 -20.5HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 756 34.78 +1.5HugotnR HGT .09e 14.5 2 2.05 .55 189 .62 -55.6Humana HUM 2.00f .7 23 299.85 223.40 1566 273.25 +10.2HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 14 39.91 +4.1HuntgtnEco HECO .47e .2 ...q 44.87 38.37 42.13 +1.1HuntgtnIng HII 2.88 1.3 21 276.69 183.42 1001 221.54 -6.0Huntsmn HUN .65f 2.1 11 36.09 23.12 4236 30.98 -6.9Hyatt H ... ... 38 83.02 54.38 1068 81.26 +10.5HysterYale HY 1.21 1.8 18 93.90 62.62 39 67.57 -20.7I -IAMGld g IAG 1.52f 24.8 ...cc 7.25 4.19 5516 6.13 +5.1ICICI Bk IBN .16e 1.8 ... 11.26 7.89 5137 9.04 -7.1IDT Cp IDT 1.00f 19.4 ... 17.71 5.08 146 5.16 -51.3IEC Elec IEC ... ... ...cc 5.05 3.35 118 4.75 +15.3tING ING .14e .9 ... 20.58 16.35 3382 16.03 -13.2ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 30 25.57 +.1ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 28 25.75 +.2ION Geo rs IO ... ... ...dd 32.45 3.20 240 27.05 +37.0iPInvVix 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 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.04 145 30.55 +.4IQ Hedge MCRO ... ... ...q 27.20 25.47 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.46 2 22.08 +.8IQ Ch SC n CSML ... ... ... 29.58 23.89 122 27.77 -1.0IQ HdgEv QED ... ... ...q 22.00 20.65 20.97 +.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.25 -3.6tIQ CorePl n AGGP ... ... ... 21.05 18.95 33 18.93 -5.1IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.47 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 13 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 0 22.23 -1.5IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.54 +1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 14 21.73 +.4IQ RealRtn CPI ... ... ...q 27.85 27.17 5 27.57 +.5IQUSReSC ROOF 1.43e 5.7 ...q 27.88 22.60 16 25.03 -4.9IQMrgArb MNA ... ... ...q 31.92 29.98 42 30.46 -1.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.55 -4.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 15 27.97 -2.1IQVIA Hldg IQV ... ... 12 110.67 81.74 580 99.39 +1.5IRSA IRS ... ... ... 32.97 18.04 48 20.65 -30.2iShGold IAU ... ... ...q 13.11 11.61 14238 12.60 +.7siShGSCI GSG ... ... ...q 17.76 13.16 304 17.85 +9.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1155 22.61 -2.4iSAstria EWO .37e 1.5 ...q 27.41 20.21 34 25.00 +1.5iShBelg EWK .51e 2.5 ...q 23.00 19.33 39 20.70 -1.5iShBrazil EWZ .67e 1.7 ...q 47.85 31.78 21032 40.48 +.1iShCanada EWC .48e 1.7 ...q 30.60 25.58 3904 28.66 -3.3iShEMU EZU .86e 1.9 ...q 47.13 40.03 2691 44.46 +2.5iSFrance EWQ .58e 1.8 ...q 33.73 28.51 726 32.50 +4.1iShGerm EWG .60e 1.8 ...q 35.87 30.08 2358 32.90 -.4iSh HK EWH .61e 2.4 ...q 26.93 23.03 2879 25.78 +1.4iSh SKor EWY .65e .9 ...q 79.07 64.87 1471 73.39 -2.1iShMexico EWW .78e 1.6 ...q 57.82 47.06 3642 47.30 -4.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 140 31.92 +.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 204 47.49 -.6iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 343 65.57 -6.3iShSpain EWP .99e 2.9 ...q 36.38 31.52 789 33.57 +2.4iSSwedn EWD .76e 2.2 ...q 36.71 32.02 403 34.16 +.8iShSwitz EWL .75e 2.2 ...q 37.84 33.43 596 34.34 -3.5iShFrntr100 FM .30e .9 ...q 36.19 28.36 245 32.10 -3.1iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 7 49.48 -1.9iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.93 9 53.73 -1.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.56 2 48.58 -5.1tiShEMkHY EMHY 3.98 8.5 ...q 51.12 46.67 61 46.69 -6.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 3 46.58 -7.0iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.21 97 40.76 -2.6iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 16 10.52 -2.9siShGblEnP FILL .59e 2.5 ...q 23.37 17.81 14 23.51 +9.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 14 28.80 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 30 88.93 +.9iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 19 51.64 -2.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 844 46.74 -3.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 207 83.31 -1.2iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 283 60.28 -.8iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.13 107 81.52 +2.2iShThai THD 1.88e 2.0 ...q 103.71 76.35 284 95.24 +3.0iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 50.22 -2.1iShChile ECH .71e 1.4 ...q 56.53 41.34 388 51.68 -.9iShBRIC BKF .54e 1.2 ...q 50.94 36.00 29 45.22 +1.6iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 12 55.70 +.5iShSilver SLV ... ... ...q 17.14 14.44 6850 15.53 -2.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 544 118.94 +.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 9 101.55 -3.8iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 38 169.15 +8.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 14 155.47 -2.2iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 43 15.69 -3.7iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 19 18.05 -3.2iShSPTUS s ITOT ... ... ...q 65.40 53.79 568 61.94 +1.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 44 104.56 -.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.76 6 110.78 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 722 111.85 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 38.66 25206 47.42 +2.7iShTransp IYT 1.70e .9 ...q 206.73 157.65 170 189.26 -1.2iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.27 5 54.24 +7.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3335 271.44 +1.0iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 182.87 -1.5tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 2507 105.57 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 39.82 46123 46.51 -1.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.26 3907 114.48 -5.8iSKokusai TOK 1.60e 2.4 ...q 69.65 59.08 1 65.60 +1.5iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 841 24.36 -2.9iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 40 56.62 -6.5iShGblTech IXN 1.10e .7 ...q 171.45 129.32 41 165.55 +7.7tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.19 60 50.18 -5.0iSMrnMCG JKH .59e .3 ...q 220.00 176.47 0 212.02 +4.7iShIndones EIDO .35e 1.4 ...q 30.61 23.77 1508 24.74 -13.0iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 535 160.48 +5.0iShNYMun s NYF ... ... ...q 56.36 54.26 14 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 52.61 45 55.38 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 17 69.81 -.2iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 240 83.40 +.6iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 1515 38.02 +6.9iShCalMn s CMF ... ... ...q 59.75 57.68 72 58.07 -1.8tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 10 49.52 -3.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 5 83.12 -.9iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 132 43.60 -3.6iShNANatR IGE .85e 2.3 ...q 38.02 30.59 406 36.77 +3.8iSh JPXNik JPXN ... ... ... 70.78 57.04 1 65.38 +.7iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 121 83.28 -.4iShLatAm ILF .60e 1.7 ...q 39.54 28.00 2475 34.83 +1.9iShUSAMo MTUM .81e .7 ...q 113.60 85.00 615 110.26 +6.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 157.71 -1.1iShPhilpns EPHE .20e .6 ...q 40.19 32.21 179 33.05 -14.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 731 110.35 -3.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 429 108.30 -2.2iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.57 +2.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 20 50.91 -2.9iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.48 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 55.00 24 66.75 +1.1iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7829 117.98 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 73 76.35 +4.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 13 62.09 +1.0iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.19 1582 34.04 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 15414 71.12 +1.2iShGerSC bt EWGS .69e 1.0 ...q 70.42 50.45 5 65.81 +2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 183 87.59 -1.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.34 13 59.39 -8.3iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 113 125.53 +4.1iShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 13 28.49 +10.4iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 98 209.88 +.8iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 175.70 +.9iShIreland EIRL .55e 1.1 ...q 50.12 42.67 2 47.87 -.3iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 916 192.19 +1.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.81 40 57.93 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10476 85.51 -2.0iShFinlC bt EFNL .51e 1.2 ...q 43.90 38.26 3 43.68 +10.8siShSft IGV .12e .1 ...q 183.23 131.00 287 183.61 +18.8iShCorUS n FTY ... ... ... 51.01 43.20 78 46.89 -5.5iShDenC bt EDEN .81e 1.2 ...q 71.11 60.49 12 68.76 +1.7iShNetw IGN .25e .5 ...q 55.29 43.74 3 52.61 +8.5iShNATch IGM .73e .4 ...q 195.60 142.10 39 190.79 +13.0iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 30 59.86 -3.8iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 23 25.29 -.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 62 95.76 -5.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 27 100.18 +2.0iShGbl100 s IOO ... ... ...q 49.47 41.81 17 47.06 +2.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 36 25.40 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 185.83 +3.7tiShGvCrBd GBF 2.86 2.6 ...q 115.65 109.73 2 109.70 -3.7iShIndia bt INDA .24e .7 ...q 38.21 31.54 2243 34.21 -5.2iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 616 121.31 -2.4iSMrnSCG JKK .87e .5 ...q 193.05 153.86 8 192.32 +7.2iShPoland EPOL .42e 1.7 ...q 30.19 23.14 272 24.38 -10.0iSMCGth IJK 1.88e .8 ...q 230.66 189.87 189 222.27 +3.0tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.19 53 107.17 -2.4iSR1KGr IWF 1.45e 1.0 ...q 146.15 115.57 761 140.71 +4.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 47 47.59 -9.5iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1102 150.22 +1.1iSR2KVal IWN 1.98e 1.5 ...q 131.46 112.01 1427 128.09 +1.9iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 447 198.12 +6.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 6 129.01 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1641 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 15746 158.68 +4.1iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 273 83.81 -7.0iShChina MCHI .61e .9 ...q 76.72 51.68 1958 68.61 +3.1iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 539 74.03 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 145 160.20 +1.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 7 69.66 -.6iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 33 126.11 -5.1iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1090 52.21 -1.1iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 5 147.44 -3.2iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 104 159.31 -.5iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 10 48.84 -1.4iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 223 27.13 -7.8iShTech IYW 1.20e .7 ...q 184.45 138.25 132 178.74 +9.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 91.78 -1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 33 48.33 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8012 77.25 -4.6iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 114.46 +4.6 iSh0-5Tips STIP ... ... ...q 101.11 99.27 92 99.42 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.02 6732 38.59 -11.7iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 45 145.86 -1.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 269 197.67 +5.1iShHltcare IYH 3.01e 1.8 ...q 193.31 156.01 65 171.83 -1.4iShFinSv IYG 1.21e .9 ...q 142.14 105.42 131 135.33 +3.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 82 52.08 +5.7iShInsur IAK .82e 1.3 ...q 69.95 59.34 18 63.70 -4.4iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 339 120.49 +.9iShBroker IAI .65e 1.0 ...q 70.58 49.01 123 67.94 +8.2iShUSEngy IYE 1.14e 2.7 ...q 42.87 33.70 444 41.84 +5.5iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 20 112.39 +1.2siShCrSPS s IJR ... ... ...q 80.68 66.77 3414 80.57 +4.9iShMedDev IHI 1.57e .8 ...q 194.86 155.25 101 193.52 +11.5iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 30 113.10 -10.8iShHltcPrv IHF .24e .1 ...q 172.85 137.41 29 164.45 +4.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 182 63.53 +.7iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 18 142.34 -7.8iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 34 100.00 -2.2iShPeru EPU .70e 1.6 ...q 44.95 32.98 50 42.93 +4.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 3579 67.10 +1.5iShOilEq IEZ .86e 2.2 ...q 40.47 29.57 178 38.57 +7.4iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 14 135.23 +1.2siShO&GEx IEO 1.06e 1.4 ...q 73.19 50.49 357 73.58 +13.3iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 73 53.87 iShEurope IEV 1.12e 2.3 ...q 50.81 43.99 265 47.93 +1.4iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 70 44.60 -.7iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 77 100.98 +5.5iShModAllo AOM .71e 1.9 ...q 39.05 36.77 116 37.51 -1.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 38 24.59 -4.8iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 199 55.82 +1.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 70 158.54 +3.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 72 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.50 +.9iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.47 0 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.55 0 25.58 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 31 25.86 -.8iStar STAR ... ... 5 12.49 9.75 446 10.69 -5.4iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.14 -.9iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 24.85 -1.3ITT Inc ITT .54f 1.0 17 57.62 36.93 645 52.67 -1.3iBio IBIO ... ... ...dd .55 .14 688 .16 -12.4Idacorp IDA 2.36 2.6 23 100.04 79.59 462 91.27 -.1IDEX IEX 1.72f 1.3 30 150.72 103.99 324 136.60 +3.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 133.90 1245 146.47 -12.2Imax Corp IMAX ... ... ...cc 29.10 17.58 617 23.25 +.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 855 .28 -10.4ImpacMtg IMH ... ... 3 16.83 7.18 10 8.63 -15.1ImpOil g IMO .57 1.8 64 32.81 25.91 268 31.90 +2.3IncOpR IOR ... ... 27 13.79 8.51 4 12.43 +12.2IndCDrillg ICD ... ... ...dd 5.48 2.72 121 4.95 +24.4IndepHld IHC .12f .3 13 39.85 17.25 10 34.85 +27.0IndepRT IRT .72a 7.6 19 10.63 8.26 394 9.49 -5.9IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 41 24.91 -4.6IndiaGCap IGC ... ... ...dd 1.63 .30 112 .61 -38.9IndoTel s TLK .67 ... ... 36.19 25.76 718 26.95 -16.4IndBach IBA .87e 1.5 ... 67.61 53.46 2 58.40 +1.9Infosys INFY .40e 2.3 16 18.71 13.88 2352 17.47 +7.7InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 94 21.08 +13.5InfuSystem INFU ... ... ...dd 2.95 1.20 902 2.65 +15.2IngerRd IR 1.80 2.0 20 97.67 79.63 1742 88.56 -.7Ingevity NGVT ... ... ... 82.67 53.62 196 80.35 +14.0tIngredion INGR 2.40 2.2 15 146.28 110.20 687 111.12 -20.5InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 72 34.00 +5.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.93 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -2.9Inphi IPHI ... ... 17 44.25 23.65 828 33.53 -8.4tInsightS n INSI ... ... ... 21.10 18.62 33 18.59 -6.6sInsperity s NSP ... ... 28 86.70 34.88 384 85.95 +49.9InsprMed n INSP ... ... ... 25.50 22.50 184 24.05 -3.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 46.70 161 60.75 -20.0Instructre n INST ... ... ...dd 46.50 24.55 171 42.65 +28.9IntegerHl ITGR ... ... ...dd 67.40 38.70 270 65.85 +45.4Intellichk IDN ... ... ...dd 4.55 1.50 83 1.85 -27.7sIntellgSys INS ... ... ...dd 5.50 3.30 22 6.08 +33.3Intelsat I ... ... ... 13.86 2.44 4542 13.12 +287.0InterXion INXN ... ... ... 65.75 43.51 588 64.58 +9.6IntcntlExc s ICE .88e 1.2 17 76.30 57.91 2670 71.87 +1.9IntCtlHtls IHG ... ... ... 69.23 49.03 113 66.00 +3.9IBM IBM 6.28f 4.4 10 171.13 139.13 4190 142.61 -7.0IntFlav IFF 2.76f 2.1 33 157.40 125.34 1424 130.39 -14.6IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1361 28.02 +5.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1729 52.19 -9.9IntlSeaw n INSW ... ... ... 23.43 15.23 87 19.87 +7.6IntTower g THM ... ... ...dd .78 .29 142 .63 +45.3Interpublic IPG .84f 3.5 16 26.01 18.30 3551 23.72 +17.7IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.08 -1.6inTestCorp INTT ... ... 13 10.25 5.75 30 7.35 -15.0IntPotash IPI ... ... ...dd 5.12 2.03 2197 3.96 -16.8Intrexon XON ... ... ...dd 26.99 10.26 911 18.62 +61.6Inuvo INUV ... ... ...dd 1.39 .70 12 .96 +18.5Invacare IVC .05 .3 ...dd 19.20 11.25 368 17.50 +3.9Invesco24 n IHTA ... ... ... 10.33 8.28 45 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 162 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 43 10.57 -7.1tInv Bond VBF .83a 4.7 ...q 20.29 17.77 14 17.79 -10.6InvCAVal VCV .79 6.8 ...q 13.20 11.53 95 11.72 -6.8InvDynCrd VTA .90 7.7 ...q 12.28 11.33 227 11.74 +.3InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 21 13.76 -6.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 101 14.18 -4.8Invesco IVZ 1.16 4.1 12 38.43 27.35 9777 27.98 -23.4InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1829 16.02 -10.2InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 25.02 InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 3 25.41 -1.3InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 12 24.04 -3.8Invsco oia OIA .39 5.2 ...q 8.25 7.34 78 7.51 -6.1InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 112 11.68 -5.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 76 11.82 -5.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 82 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 64 11.85 -5.3InvSrInco VVR .31 7.1 ...q 4.71 4.26 729 4.41 +.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 85 12.35 -6.3InvTrNY VTN .85 6.7 ...q 14.00 12.61 47 12.73 -7.2InvTech ITG .28 1.3 ...dd 23.96 17.63 143 22.17 +15.2InvRlEst IRET .28 5.2 4 5.93 4.05 394 5.42 +8.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 23.56 -9.4Invitae n NVTA ... ... ...dd 10.44 4.35 609 5.92 -34.8InvitHm n INVH .44 1.9 ... 24.30 20.25 2065 23.73 +.7iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.96 +5.8iPS&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 27.90 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 21.15 12.86 6 21.35 +20.6iPBetaNGs DCNG ... ... ...q 19.05 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 6.6 29 41.52 30.78 1632 33.42 -11.4iShItaly rs EWI ... ... ...q 34.45 27.27 1490 33.52 +10.1iShJapan rs EWJ ... ... ...q 64.71 52.33 7327 60.47 +.9tiSMlasia rs EWM ... ... ...q 36.56 31.37 4400 32.42 -1.7iShSing rs EWS ... ... ...q 28.35 23.28 825 27.10 +4.5iSTaiwn rs EWT ... ... ...q 39.36 33.90 2642 36.35 +.4iSh UK rs EWU ... ... ...q 38.05 32.82 1602 36.65 +2.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.49 111 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.92 +2.0iShCvBd ICVT .67e ... ...q 58.93 51.90 8 57.59 +4.5iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 12256 56.26 -1.1tiSh 10 Cp n LLQD ... ... ... 51.31 46.97 1 46.84 -8.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.25 47.38 -4.1iShColomC ICOL .43e 2.8 ...q 16.51 13.45 2 15.31 +6.0tiShEnhBd n IGEB ... ... ... 50.77 47.84 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.96 11 33.26 +2.5iShRs2500 n SMMD ... ... ... 45.58 38.87 44.23 +1.3iShFacSIntl INTF .17p ... ...q 31.21 26.07 116 29.42 +2.0iShArgGl n AGT ... ... ... 32.94 24.18 17 27.23 -9.8iShFS USA LRGF .19e ... ...q 33.93 27.78 137 32.11 +1.0iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 27 40.42 +2.3iShFacSGbl ACWF .11p ... ...q 34.07 26.37 6 30.93 +.9iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 53.10 3 58.99 +.8iShMgRE rs REM ... ... ...q 48.54 39.80 160 42.99 -4.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 292 46.68 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 17 26.88 +1.7iSh 3-10yr n IMTB ... ... ... 50.70 47.48 2 47.55 -4.3iShSaudi KSA ... ... ... 31.62 24.50 320 29.42 +12.4iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.88 +2.4iShIntDevM IMTM .30p ... ...q 33.00 27.80 9 30.93 +1.4iShIntDevQ IQLT .55p ... ...q 31.40 27.21 61 29.91 +.9iShLwCarb CRBN .94p ... ...q 125.97 106.16 4 118.27 +1.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.11 -.7iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.30 37 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.98 1 31.55 -1.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 57.29 -3.5iShMultiTc TCHF ... ... ... 42.80 34.12 1 40.88 +5.4iShMultInd INDF ... ... ... 33.67 29.24 29.81 -6.5iShMultHl HCRF ... ... ... 35.18 28.03 6 31.82 +.6iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 42 25.22 -.5iShMultMat MATF ... ... ... 36.19 29.62 0 32.93 -3.7iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.87 -1.3iShMultiEn ERGF ... ... ... 30.28 23.28 28.60 +1.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.27 +.5iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.37 0 23.37 -11.7iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 366 34.17 -1.8iSh MulConD CNDF ... ... ... 34.24 27.45 32.43 +3.6iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.6 ...q 31.55 28.32 2895 31.21 +4.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 116 25.23 -3.3iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.68 -.2iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.50 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.45 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 30.99 +3.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 41 60.10 +.8iShEurMV HEUV .98 3.9 ...q 25.74 23.44 24.91 +1.0iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 5 96.41 -.9 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.90 -1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 22 69.50 +2.3iShEafeMV HEFV ... ... ...q 28.02 26.08 27.79 +.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 64 25.67 +1.3iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 134 51.12 +1.9iShxJMinV AXJV .84p ... ...q 38.95 32.69 6 36.40 +.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 22 25.38 -1.1iShEm exCh EMXC ... ... ... 58.49 50.03 52.14 -3.3tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.05 9 24.06 -3.7iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 22 25.27 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.82 0 27.89 iShRussia rs ERUS ... ... ...q 39.23 27.18 682 33.32 -.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 412 30.33 +2.2tiShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 18.74 -6.3iShH10yCBd CLYH .31e ... ...q 27.42 24.96 1 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.22 20.85 4 23.13 +4.3iShHEmBd EMBH .30e ... ...q 27.37 25.29 25.71 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 3 18.96 +12.7iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.81 siSCHEafSC HSCZ .19p ... ...q 32.04 28.02 1 32.02 +3.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 6 27.19 +1.2iShGbMM rs PICK ... ... ... 37.91 25.02 303 35.19 +1.6iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 1 29.56 +.5iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 135 50.26 +.1siShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.82 +2.1iSh ESG s ESGE ... ... ... 73.14 31.09 88 72.31 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 10 27.09 +.2iShEMktMV HEMV ... ... ...q 29.20 25.09 27.27 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 16 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 552 32.99 -1.0iShCHSoK HEWY .48p ... ...q 32.01 28.05 30.11 -.5iShFacEmg EMGF .13p ... ...q 53.84 40.69 21 49.46 iSh iBd26 n IBDR ... ... ... 24.92 23.11 7 23.17 -5.6iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 88 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 139 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 183 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.18 57 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.21 121 24.27 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.72 897 23.82 -4.8tiSiBd12-24 s IBDP .63e ... ...q 25.44 23.93 26 23.99 -4.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.28 199 24.32 -1.9tIsoRay ISR ... ... ...dd .64 .38 354 .39 -2.0IsraelChm ICL .27e 5.9 ... 4.95 3.85 248 4.55 +12.6IssuerDir ISDR .20 1.2 59 18.95 11.65 1 17.00 -7.4sItauCorpb ITCB 2.48e 15.6 77 15.79 10.28 8 15.90 +18.3ItauUnibH ITUB .32e 2.4 ... 16.98 10.02 9289 13.25 +2.0IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 33 14.30 -5.4J -JAlexHld n JAX ... ... 36 12.80 8.70 41 12.75 +31.4JJill n JILL ... ... ... 13.71 4.17 243 5.36 -31.3sJBG Smth n JBGS .90 2.4 ... 37.14 30.79 573 37.22 +7.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.79 -2.0JMP Grp JMP .36 7.1 73 7.70 4.92 0 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.48 25.53 35 25.97 -4.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.82 4 62.22 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.07 78 60.48 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 17 57.93 -.7JPM DREq JPUS .26p ... ...q 74.59 63.05 24 69.82 -1.0JPM DivInt JPIH ... ... ... 30.65 27.59 1 30.30 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.41 7 61.31 +1.6JPM DivEu JPEH ... ... ... 29.58 26.58 6 29.03 +2.7JPM Val n JVAL ... ... ... 27.44 24.90 25.40 -2.7JPM Qual n JQUA ... ... ... 27.51 24.85 2 26.09 JPM Mom n JMOM ... ... ... 27.55 24.95 2 26.69 +4.1JPM MinV n JMIN ... ... ... 26.62 24.93 1 25.16 -2.4JPM US Dv JDIV ... ... ... 26.74 24.18 0 24.81 -6.3JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 24.74 -1.6JPM UlSh n JPST ... ... ... 51.03 48.88 297 50.12 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 17 30.15 +1.6tJPM GlB n JPGB ... ... ... 52.89 50.15 8 50.22 -1.9JPM Evnt n JPED ... ... ... 25.37 24.55 25.02 -.8JPM Disc n JPHY ... ... ... 52.80 49.72 9 49.86 -2.8JPM USMid JPME ... ... ... 66.84 57.20 5 63.86 +.2JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11357 113.41 +6.1JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 41 25.14 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.62 25.76 72 26.05 -3.7JPMAlerian AMJ 2.29 8.7 ...q 31.83 23.17 1178 26.43 -3.8JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 61 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 64 25.92 -3.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 174 26.17 -2.8JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 807 27.43 +4.5JacobsEng JEC .60 1.0 24 72.18 49.31 2178 62.86 -4.7JaggedPk n JAG ... ... ... 16.55 11.40 971 14.12 -10.5JHardie s JHX .38e 2.2 82 18.79 13.55 5 17.64 +.2Jan 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 49.95 59 49.99 -.4JanusHn n JHG 1.44f 4.4 ... 41.64 30.24 3063 32.88 -14.1JpnSmCap JOF .13e 1.1 ...q 13.06 9.61 42 12.26 +3.8Jarden JAH ... ... 53 58.97 tJeldWen n JELD ... ... ...dd 42.27 27.61 1858 28.61 -27.3JernignC n JCAP 1.40 7.4 11 24.89 15.90 74 18.97 -.2Jianpu n JT ... ... ... 9.49 4.75 117 5.49 -15.3JinkoSolar JKS ... ... 33 30.50 16.06 377 18.41 -23.5JBeanTch JBT .40 .5 34 122.65 82.45 288 88.05 -20.5JHMultLgC JHML .10p ... ...q 37.14 30.72 31 35.08 +.8JH MultMdC JHMM .08p ... ...q 36.30 30.04 37 34.70 +1.7JH MultCns JHMC .07p ... ...q 33.38 27.14 9 30.72 +.5JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.51 +2.0JH MultHltC JHMH .05p ... ...q 34.56 28.23 0 30.66 -1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 12 45.13 +9.9sJH MultEn JHME ... ... ... 32.02 24.30 12 32.51 +9.6JH MultMat JHMA ... ... ... 38.20 30.00 0 34.81 -3.1JH SmCap n JHSC ... ... ... 28.27 24.27 17 26.45 +1.3JH MultDev JHMD ... ... ... 32.58 27.75 7 30.89 +1.5JH MultUt JHMU ... ... ... 29.74 25.00 0 26.60 -3.3JH MulCnSt JHMS ... ... ... 28.79 24.55 24.88 -10.3JH MultInd JHMI ... ... ... 37.55 29.96 34.33 -2.2JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 23 17.50 +.5JH TxAdY HTY 1.28 15.2 ...q 10.25 8.27 33 8.41 -4.6JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6804 123.51 -11.6JohnContl n JCI 1.04e 2.9 25 44.37 32.89 3404 36.27 -4.8JonesEngy JONE ... ... ...dd 2.70 .54 796 .69 -37.5JonesLL JLL .82f .5 30 178.75 110.15 540 173.03 +16.2Jumei Intl JMEI ... ... 29 4.20 2.00 1693 2.58 -11.6JnprNtwk JNPR .72 2.8 14 30.68 23.61 3707 26.17 -8.2Jupai n JP .40f 2.0 20 29.00 7.36 54 19.84 +7.3JustEngy g JE .41 ... 5 6.20 3.86 198 4.05 -5.6JustEn pfA JEpA ... ... ... 26.98 21.29 4 23.28 -6.4K -K12 LRN ... ... 54 21.18 12.72 336 15.13 -4.8KAR Auct KAR 1.40 2.6 18 56.75 40.27 1519 53.16 +5.2KB FnclGp KB ... ... ... 63.96 44.21 118 54.25 -7.3KB Home KBH .10 .4 30 38.80 20.55 2604 26.15 -18.2KBR Inc KBR .32 1.9 12 21.70 13.36 2010 16.97 -14.4KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.41 +.5KKR KKR 1.31e 5.7 10 24.50 17.61 6678 22.88 +8.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 91 27.04 +.1KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 48 26.45 -1.1KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 51 16.10 +.3KKR RE n KREF 1.72e ... ... 23.99 18.09 79 20.05 +.2KMG Chm KMG .12 .2 25 70.60 45.65 46 64.43 -2.5KT Corp KT ... ... ... 18.82 12.70 430 13.50 -13.5Kadant KAI .84 .9 27 114.00 68.55 42 94.75 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 201 3.96 +9.4sKaman KAMN .80 1.2 38 67.74 47.23 185 67.80 +15.2KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8KC Southn KSU 1.44f 1.3 20 114.91 88.66 764 109.51 +4.1KapStoneP KS .40 1.2 12 35.01 19.59 675 34.21 +50.8KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 14 17.24 -1.0KA EngTR KYE 1.32m 13.9 ...q 11.85 8.30 127 9.47 -5.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 351 18.40 -3.4KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.15 -.4KAMidsEn KMF 1.80m 13.9 ...q 16.00 11.36 57 12.96 -6.1KeanGrp n FRAC ... ... ... 19.83 12.51 2098 15.60 -17.9Kellogg K 2.16 3.6 15 74.28 56.40 2159 60.33 -11.3KelsoTch g KIQ .03f 4.7 ... .89 .24 36 .64 +23.8Kemet KEM ... ... 29 27.35 11.73 1752 20.67 +37.3sKemper KMPR .96 1.3 23 74.50 36.35 288 74.35 +7.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 2 26.39 +1.2Kennamtl KMT .80 2.0 25 52.52 32.23 650 39.90 -17.6KennWils KW .76 3.8 ...cc 20.75 15.95 640 19.75 +13.8KenonHld n KEN ... ... ... 33.22 12.07 1 15.26 -29.5KeyEngy KEG ... ... ... 21.43 8.20 64 16.99 +44.1Keycorp KEY .48f 2.4 14 22.40 16.28 6503 20.06 -.5Keycorp pfI KEYpI ... ... ... 29.97 27.08 19 27.32 -5.5Keysight KEYS ... ... 40 55.21 35.62 755 53.15 +27.8KilroyR KRC 1.70 2.3 16 77.70 62.91 589 73.99 -.9KimbRoy n KRP 1.68f 9.6 ... 20.24 15.06 35 17.50 +7.7KimbClk KMB 4.00f 3.9 20 134.30 97.10 1508 103.06 -14.6Kimco KIM 1.12 7.7 15 21.24 13.16 2924 14.47 -20.3tKimco pfI KIMpI 1.50 6.4 ... 25.49 23.67 42 23.40 -7.1tKimco pfJ KIMpJ 1.38 6.5 ... 25.61 21.23 27 21.13 -15.6tKimco pfK KIMpK 1.41 6.5 ... 25.56 21.70 20 21.65 -13.8tKimco pfL KIMpL ... ... ... 25.99 20.04 51 20.08 -18.8KindMorg KMI .80f 4.9 23 21.25 14.69 17015 16.45 -9.0KindM pfA KMIpA ... ... ... 45.00 29.98 274 32.26 -15.0KindredHlt KND .48 5.4 ...dd 11.90 5.50 915 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 10 3.90 -22.8Kinross g KGC ... ... 28 4.91 3.48 25608 3.67 -15.0KirbyCp KEX ... ... 37 89.25 59.25 446 88.80 +32.9sKirklLak n KL .02e ... ... 19.10 11.52 940 18.94 +23.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 21.57 13.87 710 15.07 -23.1KlondexM g KLDX ... ... ... 3.89 1.29 695 2.48 -5.0KnSwftT rs KNX .24 .6 25 51.94 30.48 3252 40.01 -8.5Knoll Inc KNL .60 3.0 14 24.00 16.57 131 19.90 -13.6KnotOffsh KNOP 2.08 10.1 ... 24.00 19.15 44 20.60 -.7Knowles KN ... ... 11 19.13 10.95 1174 13.68 -6.7Kohls KSS 2.44f 4.0 12 69.48 35.16 3461 61.39 +13.2Koppers KOP 1.00 2.5 11 51.80 33.90 109 39.35 -22.7KoreaElc KEP ... ... ... 20.38 14.12 280 16.51 -6.8KoreaFd KF 4.50e ... ...q 44.64 38.03 6 40.55 -1.7sKornFer KFY .40 .7 24 55.45 31.19 386 55.96 +35.2KosmosEn KOS ... ... ...dd 8.62 5.15 2703 7.04 +2.8KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.94 +1.4KrS ChIn n KWEB ... ... ... 68.39 53.99 440 60.65 +3.5KranChinA KBA 9.93e ... ...q 39.22 27.68 136 34.23 -.6KraneChCm KCNY .22e .6 ...q 37.87 32.65 3 36.82 +4.9KranShFtse KEMP ... ... ...q 29.85 22.85 26.08 -2.0KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.48 -3.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.37 -.7KrS CnTc n KEMQ ... ... ... 28.97 23.87 35 25.53 KratonCp KRA ... ... 15 53.99 30.70 257 46.98 -2.5Kroger s KR .50 2.1 13 31.45 19.69 5715 24.36 -11.3KronosWw KRO .68f 3.0 8 29.49 17.11 2770 22.56 -12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 37

Kyocera KYO ... ... ... 71.92 53.79 20 61.05 -6.8L -L Brands LB 2.40 7.0 10 63.10 33.35 4623 34.12 -43.3L-3 Tch LLL 3.20 1.7 19 218.71 159.43 1060 193.75 -2.1LCI Inds LCII 2.20 2.5 16 132.73 86.25 267 88.10 -32.2tLG Display LPL ... ... ... 17.05 10.38 2063 10.53 -23.5LGL Grp LGL ... ... 19 6.70 4.25 0 5.30 -5.7LMP CapIn SCD 1.24f 9.6 ...q 14.75 12.22 21 12.95 -7.2LSB Inds LXU ... ... ...dd 11.71 5.29 199 5.89 -32.8LSC Com LKSD 1.04f 8.7 ... 22.46 11.58 408 12.00 -20.8LTC Prp LTC 2.28f 6.0 16 52.85 34.46 328 38.13 -12.4LaQuinta LQ ... ... 68 21.06 13.40 2583 20.25 +9.7LaZBoy LZB .48 1.6 20 34.25 23.15 270 29.35 -5.9LabCp LH ... ... 20 181.72 136.61 590 171.86 +7.7LadderCap LADR 1.26 8.6 14 15.39 12.83 1385 14.63 +7.3LadThalFn LTS .04 1.1 ...dd 3.67 2.11 455 3.52 +11.4LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 11 25.18 -.5LadThal27 n LTSL 1.63 6.7 ... 25.16 23.85 5 24.29 -2.5sLambWst n LW .77 1.1 25 66.85 42.14 1147 67.73 +20.0tLannett LCI ... ... 5 30.35 13.80 1390 13.85 -40.3LaredoPet LPI ... ... 4 13.46 7.41 5682 9.96 -6.1LVSands LVS 3.00 3.9 22 79.84 56.33 2052 77.89 +12.1LaSalleH LHO 1.80 5.9 17 31.75 24.10 1551 30.75 +9.5LaSalH pfI LHOpI 1.59 6.5 ... 25.80 23.87 24.34 -3.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 1 24.25 -5.8Latam Air LTM ... ... ... 17.39 10.53 1661 13.61 -2.1LatAmDisc LDF .03e .3 ...q 13.25 9.80 1 10.97 -4.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.66 463 29.53 +1.1LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 24.64 -4.4Latt RE n RORE ... ... ... 16.02 13.27 2 14.50 -6.4LattUSEqt ROUS .39e ... ...q 33.42 26.68 353 31.25 -.1LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 31.61 +.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.66 21 18.40 +2.2Lazard LAZ 1.76f 3.2 15 60.00 40.50 447 54.98 +4.7LazWldDiv LOR .69 6.1 ...q 12.63 10.72 6 11.30 -2.8LeafGrp LFGR ... ... ...dd 10.15 6.35 628 9.50 -4.0LearCorp LEA 2.80f 1.5 14 202.42 135.62 640 191.20 +8.2Lee Ent LEE ... ... 5 2.75 1.75 17 2.30 -2.1LegacyAc n LGC ... ... ... 9.91 9.51 170 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 12 9.97 +.3LeggMason LM 1.36f 3.5 11 47.13 36.24 870 39.20 -6.6LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 22 24.07 -4.7LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 9 27.77 -1.5LM EM LoV LVHE ... ... ... 31.44 26.58 6 27.97 +1.6LeggPlat LEG 1.44 3.5 19 53.96 39.57 1407 41.60 -12.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 1732 62.53 -3.2LejuHldgs LEJU .20e ... ...dd 3.29 .96 450 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 28111 3.40 -17.7LennarA LEN .16 .3 14 72.17 49.52 2947 53.61 -15.2LennarB LEN/B .16 .4 11 58.65 41.40 111 42.47 -17.8Lennox LII 2.04 1.0 28 223.05 160.18 331 202.52 -2.8Leo Hld un LHC ... ... ... 10.90 9.40 6 10.10 +1.3LeucNatl LUK .40 1.6 45 28.30 21.61 2538 24.64 -7.0LevelBr n LEVB ... ... ... 5.52 3.50 25 4.83 +11.0LexRltyTr LXP .71f 8.6 11 10.65 7.59 3054 8.30 -14.0tLexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 4 48.50 -5.5Libbey LBY .47 7.3 ...dd 10.30 4.60 198 6.46 -14.1LbtyASE USA .72e 11.5 ...q 6.80 5.42 739 6.27 -.5LbtyASG ASG .38e 6.4 ...q 6.49 4.59 105 5.96 +7.6LibOilSv n LBRT ... ... ... 23.30 16.00 937 20.84 -9.0LibtProp LPT 1.60 3.7 15 45.40 37.77 954 43.49 +1.1sLifeStorg LSI 4.00 4.3 32 92.07 69.00 282 92.03 +3.3LightInBox LITB ... ... ...dd 3.46 1.61 14 2.22 -3.5LilisEn n LLEX ... ... ...dd 5.69 2.96 261 4.48 -12.3LincNat LNC 1.32 2.0 10 86.68 63.10 2370 67.59 -12.1LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.3 45 100.40 82.31 68 93.00 +5.4LineCp n LN ... ... ... 47.81 33.91 71 36.89 -10.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1059 22.59 -33.2LionsGat B LGF/B ... ... ... 34.41 19.97 1620 20.86 -34.3LiqTech LIQT ... ... ...dd .84 .25 81 .42 -26.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 190 96.23 -15.3LiveNatn LYV ... ... ...cc 49.11 33.13 1873 42.87 +.7LloydBkg LYG .47a 13.0 ... 4.21 3.26 3738 3.63 -3.2LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 266.01 1699 326.12 +1.6Loews L .25 .5 15 53.59 45.01 829 51.61 +3.2LomaNeg n LOMA ... ... ... 26.89 16.22 1067 17.18 -25.4LaPac LPX .13p ... 14 31.19 22.07 2900 26.93 +2.6Lowes LOW 1.64 1.9 20 108.98 70.76 4222 84.42 -9.2Lubys LUB ... ... ...dd 3.43 2.35 14 2.56 -3.0LumberLiq LL ... ... ...dd 41.33 19.41 786 21.48 -31.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 21 67.85 38.50 141 42.70 -23.3Lydall LDL ... ... 14 60.00 37.50 84 40.80 -19.6LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3547 109.90 -.4M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 636 184.11 +7.7M&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 6.2 ... 1086.00 1012.48 1029.95 MAG Slv g MAG ... ... ... 13.84 9.29 112 11.00 -11.0MBIA MBI ... ... ...dd 10.97 6.04 1417 8.67 +18.4MDC MDC 1.20 3.9 11 35.18 26.45 546 30.93 -3.0MDU Res MDU .79 2.8 24 29.28 24.29 496 28.18 +4.8MFA Fncl MFA .80 10.5 10 8.90 6.72 3526 7.59 -4.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.72 -2.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 7 25.25 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 13 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 4 10.42 -9.5MCR MCR .72a 8.9 ...q 8.76 8.00 75 8.05 -5.1MGF MGF .41 9.0 ...q 5.01 4.50 19 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 72 4.89 -6.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 55 4.54 -1.7MFS IHI CIF .25 9.2 ...q 3.03 2.63 149 2.70 -8.2MIN MIN .42 10.9 ...q 4.35 3.85 165 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.27 51 9.33 -3.9MMT MMT .52 9.1 ...q 6.29 5.65 111 5.69 -6.3MFM MFM .38 5.9 ...q 7.41 6.41 95 6.51 -5.2MFV MFV .58 9.7 ...q 6.84 5.71 8 5.97 +.8MGIC Inv MTG ... ... 8 16.21 9.97 3544 10.47 -25.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 483 28.17 -3.4MGM Rsts MGM .48 1.5 9 38.41 29.53 11339 32.90 -1.5MI Homes MHO ... ... 14 37.41 24.08 153 30.07 -12.6MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 32 39.38 30.88 1335 34.94 -1.5MRC Glbl MRC ... ... 21 20.77 14.01 787 20.02 +18.3MSA Safety MSA 1.52f 1.7 52 91.61 65.95 185 90.59 +16.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 514 92.51 -4.3MSCI Inc MSCI 1.52 1.0 48 159.98 96.12 435 156.63 +23.8MSG Netw MSGN ... ... 8 26.30 16.25 573 18.85 -6.9MV OilTr MVO .76e 8.5 7 9.80 4.80 43 8.84 +5.2MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.05 -4.8MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 16 11.76 -5.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 37 22.89 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 824 57.48 -12.5MackCali CLI .80 4.4 9 28.51 15.86 468 18.25 -14.6Macquarie MIC 5.24e 13.5 7 79.99 36.20 911 38.80 -39.6Macys M 1.51 5.0 10 32.45 17.41 5748 30.14 +19.7MadCvCall MCN .72 9.7 ...q 8.15 7.09 14 7.40 -4.1MadSqGd n MSG ... ... 78 254.50 189.96 292 251.31 +19.2MadStSec MSP 1.04 8.7 ...q 12.33 10.72 38 11.94 +2.0MagellMid MMP 3.75f 5.4 20 75.82 54.82 1006 69.04 -2.7Magna g s MGA 1.32f 2.2 11 61.56 43.18 1626 60.85 +7.4MagnaChip MX ... ... 7 13.40 8.40 199 10.60 +6.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 24 19.15 -22.5Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 41 17.50 -28.3MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 12 16.24 -22.4MaidenHld n MHLA .60 3.0 ... 27.28 16.68 4 20.29 -11.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 10 21.15 -13.4MainStCap MAIN 2.28f 5.9 13 41.79 34.37 313 38.57 -2.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 49 19.01 -4.1Majesco n MJCO ... ... ...dd 6.43 4.35 10 5.33 -.7Mallinckdt MNK ... ... ... 49.12 11.65 7862 13.72 -39.2MgdDInvG MZF .74 5.3 ...q 14.17 13.05 5 13.84 +3.1ManchUtd MANU .36 1.9 1 22.15 15.86 8 19.05 -3.8Manitowc rs MTW ... ... ... 44.03 21.24 847 24.76 -37.1ManngNap MN .32 9.8 14 5.20 2.95 35 3.25 -9.7ManpwrGp MAN 1.86 1.9 11 136.93 93.47 803 95.67 -24.1Manulife g MFC .44 ... ... 22.16 16.62 3047 19.22 -7.9sMarathnO MRO .20 .9 ...dd 20.86 10.55 21222 21.26 +25.6MarathPt s MPC 1.84 2.4 11 83.27 49.30 4816 77.11 +16.9sMarcusMill MMI ... ... 23 36.70 23.40 539 37.23 +14.2Marcus MCS .60f 1.9 25 34.60 23.55 72 31.90 +16.6MarinSft rs MRIN ... ... ... 15.45 6.25 16 8.00 -26.9MarineP MPX .40f 2.5 28 17.12 12.00 19 15.75 +23.6MarineMx HZO ... ... 22 24.30 13.80 382 22.85 +20.9Markel MKL ... ... 65 1194.98 936.95 17 1145.49 +.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 372 119.38 -11.7MarshM MMC 1.50 1.8 23 86.54 73.04 1230 81.25 -.2MartMM MLM 1.76 .8 31 241.33 189.27 907 212.61 -3.8Masco MAS .42 1.1 19 46.45 35.79 3918 37.63 -14.4Masonite g DOOR ... ... 12 79.90 50.40 516 63.55 -14.3Mastec MTZ ... ... 12 55.53 38.40 710 48.40 -1.1MastechD MHH ... ... 19 16.61 6.13 18 16.13 +60.3sMasterCrd MA 1.00 .5 44 190.66 115.55 2933 190.63 +25.9sMatadorRs MTDR ... ... 26 34.23 20.13 2004 34.19 +9.8Materion MTRN .42f .8 35 55.90 33.15 158 55.30 +13.8MatinasB n MTNB ... ... ... 3.08 .43 190 .53 -54.7Matson MATX .80 2.4 6 40.32 21.63 194 32.76 +9.8MauiLand MLP ... ... 19 27.80 9.95 32 10.65 -38.4MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 502 50.40 -21.6Maximus MMS .18 .3 20 72.71 58.58 484 67.79 -5.3tMaxLinear MXL ... ... 13 32.47 20.38 6162 18.84 -28.7McClatch rs MNI ... ... ...dd 11.51 5.75 1 9.70 +8.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 5 104.87 +4.3McCorm MKC 2.08f 2.0 16 111.46 90.25 541 105.36 +3.4McDrmInt MDR ... ... 10 9.07 5.38 83059 6.64 +.9McDnlds MCD 4.04 2.5 25 178.70 145.43 2759 164.24 -4.6McKesson MCK 1.36 .9 12 178.86 134.25 1326 144.81 -7.1McEwenM MUX .01 .5 ...dd 3.06 1.82 2037 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 31 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 31 3.62 -31.2Medequit n MRT .84 8.0 ... 13.06 9.67 128 10.50 -6.4MedProp MPW 1.00f 7.6 15 14.19 11.82 1627 13.22 -4.1Medifast MED 1.92 1.6 52 126.60 40.00 234 118.65 +70.0tMedleyCap MCC .40m 10.8 6 6.65 3.94 1659 3.69 -29.3MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 13 24.35 -3.5tMedleyC 21 MCX 1.63 6.5 ... 26.39 25.20 14 25.19 -2.4Medley n MDLX .22p ... ... 25.09 23.76 6 24.76 -.1Medley24 n MDLQ ... ... ... 25.66 24.51 5 25.10 -.4tMedleyMgt MDLY .80 14.7 17 7.15 5.45 104 5.45 -16.2Mednax MD ... ... 12 63.04 40.56 1366 45.91 -14.1Medtrnic MDT 1.84 2.2 34 89.72 76.41 4885 84.06 +4.1Merck MRK 1.92 3.3 22 66.41 52.83 8286 57.95 +3.0MercGn MCY 2.50 5.5 41 61.51 41.41 163 45.50 -14.9Meredith MDP 2.18f 4.3 12 72.25 50.05 596 51.25 -22.4Meritage MTH ... ... 12 55.50 38.80 350 44.45 -13.2Meritor MTOR ... ... 7 29.54 14.97 818 20.96 -10.7MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 47 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 3 16.50 +12.2MLRRD29 PYS 1.58 8.2 ... 24.85 17.20 6 19.36 -4.4MLGS t PYT .76 3.4 ... 22.60 20.40 22.13 +5.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.43 -1.0MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 4 15.33 -16.9Mesab MSB 1.49e ... ... 30.92 12.90 39 23.50 -6.6Methode MEI .44 1.1 36 48.44 36.05 159 41.45 +3.4MetLife MET 1.68f 3.6 10 55.91 43.01 5775 46.59 -7.9MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 26 25.19 +1.4MetroBkH n MCB ... ... ... 51.30 36.35 60 48.73 +15.7tMettlerT MTD ... ... 38 697.26 545.13 152 549.66 -11.3MexcoEn MXC ... ... ...dd 7.18 3.00 71 5.71 +45.3MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 10.15 -1.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 15.10 25 15.22 -3.4MKors KORS ... ... 19 70.00 32.38 1832 62.38 -.9MicrFoc n MFGP ... ... ... 36.21 12.67 2042 17.26 -48.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.76 +7.4MidAApt MAA 3.48 3.8 17 110.95 85.16 377 92.50 -8.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.09 -3.3MidsthBcp MSL .28m 1.9 ...cc 15.40 11.05 20 14.55 +9.8MidstPet MPO ... ... ... 19.04 10.87 68 14.22 -14.2Milacron n MCRN ... ... ... 22.62 15.09 247 19.61 +2.5tMilestnSci MLSS ... ... ... 1.80 .70 146 .65 -45.0MHowHiInc HIE 1.39 11.6 ...q 14.17 10.93 67 11.99 -3.8MillerInds MLR .72 2.7 16 29.00 23.65 24 26.50 +2.7MinTech MTX .20 .3 17 77.15 62.55 97 70.60 +2.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.07 -2.3Mistras MG ... ... 36 23.83 17.00 50 19.55 -16.7MitsuUFJ MUFG ... ... ... 8.11 5.95 409 6.56 -9.8MiX Tele MIXT .22e ... ... 17.40 5.59 202 17.28 +35.4MizuhoFn MFG ... ... ... 4.00 3.37 114 3.63 -.3MobileTele MBT .53e 5.2 ... 12.80 7.77 1361 10.25 +.6sModel N MODN ... ... ...dd 18.90 11.95 532 18.10 +14.9Modine MOD ... ... 13 25.75 12.30 320 17.10 -15.3Moelis&Co MC 1.88f 3.3 46 57.30 34.60 553 56.40 +16.3Mohawk MHK ... ... 16 286.85 207.79 1095 210.38 -23.7MolinaHlth MOH ... ... ...dd 93.98 56.68 1276 81.96 +6.9MolsCoor A TAP/A 1.64 2.6 6 94.94 58.93 1 63.00 -25.0MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1661 61.07 -25.6MonRE MNR .68 4.3 25 18.45 13.87 273 15.91 -10.6MonRE pfB MNRpB 1.97 7.9 ... 25.15 25.01 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 6 23.85 -4.7Monsanto MON 2.16 1.7 21 126.80 114.19 3304 124.69 +6.8Moodys MCO 1.76 1.0 37 171.68 112.55 585 170.55 +15.5Moog A MOG/A .25p ... 22 93.93 65.41 71 85.16 -1.9Moog B MOG/B .25p ... 21 91.71 67.54 83.00 -6.5MorgStan MS 1.00 1.8 14 59.38 40.43 7114 54.14 +3.2MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 83 28.39 -2.0MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 14 27.70 -2.6MorgSt pfI MSpI 1.59 6.0 ... 29.01 26.51 66 26.72 -4.1MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 29 26.01 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.55 28 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 15.92 10 17.83 -3.1MS China CAF 13.33e ... ...q 27.79 19.96 62 25.49 +9.0MS CushHi MLPY 1.28e 19.7 ...q 8.00 6.09 1 6.49 -8.1tMS EMD MSD .57e 6.3 ...q 10.27 9.01 63 9.01 -9.7tMSEMDDbt EDD .80m 11.0 ...q 8.37 7.26 298 7.26 -5.7MSEmMkt MSF .05e .3 ...q 19.86 15.62 6 17.29 -3.4MS icb ICB .54a 2.9 ...q 19.79 17.93 10 18.55 +1.1MS India IIF .04e ... ...q 35.14 28.02 13 30.54 -7.9MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 10 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 38.95 0 46.30 +7.6MkVRupee INR .20p .5 ...q 45.42 39.60 4 40.87 -6.4MSDLEur URR ... ... ...q 21.49 16.61 18.78 +3.6MSDSEur DRR ... ... ...q 58.85 44.20 1 50.94 +5.2MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 43 22.68 +.2MosaicAc n MOSC ... ... ... 9.90 9.49 57 9.66 -.4Mosaic MOS .10m .4 35 29.20 19.23 6327 25.80 +.5MotrlaSolu MSI 2.08 2.0 20 111.91 79.63 1867 105.78 +17.1Movado MOV .80f 2.0 ...cc 42.25 20.50 103 39.45 +22.5Mueller MLI .40 1.4 21 37.57 25.26 288 29.22 -17.5MuellerWat MWA .20 1.7 26 12.99 9.59 1684 11.60 -7.4MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2116 30.29 -2.4MurphUSA MUSA ... ... 13 89.69 61.05 510 66.37 -17.4MyersInd MYE .54 2.4 45 24.60 15.40 101 22.25 +14.1Myomo n MYO ... ... ... 23.20 2.07 572 3.57 -4.8Myovant n MYOV ... ... ...dd 24.14 9.92 53 20.76 +64.2N -NCI BldSy NCS ... ... 22 21.20 13.05 229 18.50 -4.1NCR Corp NCR ... ... 26 43.24 26.00 1322 29.89 -12.1NGL EnPt NGL 1.56 13.6 ...dd 17.65 8.58 396 11.50 -18.1NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 11 23.75 -2.7NL Inds NL ... ... 5 16.05 6.00 73 7.30 -48.8LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 34.38 14.70 6262 34.23 +20.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 120 17.28 -8.3NRG Yld C NYLD 1.24f 7.1 33 20.15 15.55 777 17.50 -7.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 15 4.78 +13.5NVR NVR ... ... 21 3700.00 2205.00 36 3022.99 -13.8nVent El n NVT ... ... ... 26.34 21.00 3007 24.48 +7.7Nabors NBR .24 3.0 ...dd 10.75 5.32 8837 8.03 +17.6NACCO NC 1.09f 3.1 4 92.60 23.80 11 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 30 12.20 -2.8tNanoViric NNVC ... ... ...dd 1.64 .65 135 .66 -25.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.5 31 37.08 30.10 202 36.86 +13.7NatFuGas NFG 1.66 3.3 15 59.92 48.31 526 50.41 -8.2NatGrid NGG 2.89e 5.0 ... 70.76 51.44 402 57.47 -2.3NtHlthInv NHI 4.00 5.6 16 81.60 62.71 190 70.80 -6.1NHltcre NHC 1.92f 3.0 24 74.80 57.00 34 64.28 +5.5NOilVarco NOV .20 .5 ...dd 41.38 29.90 3165 40.37 +12.1NatPresto NPK 1.00a 1.0 13 121.40 88.80 22 97.25 -2.2NatRetPrp NNN 1.90 4.7 18 43.90 36.25 908 40.11 -7.0NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.65 61 24.09 -5.8NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 43 23.19 -7.6NatlStor n NSA 1.12 4.1 95 28.55 21.17 216 27.46 +.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 23.65 -9.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 182 18.04 -2.5NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.33 +1.7NatGsSvcs NGS ... ... 74 29.55 22.40 17 25.05 -4.4NatrlGroc NGVC ... ... 37 10.59 4.79 249 9.90 +10.9NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 57 31.70 +21.9Natuzzi NTZ ... ... ... 3.10 1.41 41 1.60 Nautilus NLS ... ... 19 19.25 11.30 340 16.50 +23.6tNavideaBio NAVB ... ... ...dd .68 .25 585 .25 -30.4sNavigCons NCI ... ... 21 22.60 14.62 128 22.58 +16.3NavigatrH NVGS ... ... ... 13.25 7.00 141 11.35 +15.2NaviosAcq NNA .08 10.8 ...dd 1.69 .67 394 .74 -33.3Navios pfG NMpG 2.19 19.2 ... 19.99 10.18 12 11.42 -29.5Navios NM ... ... ...dd 1.90 .68 496 .80 -33.3NavMH pfH NMpH 2.16 19.6 ... 18.89 10.36 10 11.00 -32.5NavMMid NAP 2.00f 51.5 ... 11.17 3.26 330 3.88 -59.2NaviosMar NMM 1.69f 88.9 7 2.62 1.45 411 1.90 -19.5Navistar NAV ... ... ...cc 47.73 24.75 645 37.12 -13.4Navistr pfD NAVpD ... ... ... 23.12 9.33 23.04 +34.7NeenahP NP 1.64 2.1 17 95.40 74.35 63 79.50 -12.3Nelnet NNI .64 1.1 13 59.68 38.72 141 58.91 +7.5NeoPhoton NPTN ... ... ...dd 9.78 4.56 1221 5.75 -12.6Netshoes n NETS ... ... ... 26.96 4.50 28 4.59 -41.9Netw1Tch NTIP .10 3.8 88 4.85 2.25 97 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.61 12.57 19 12.64 -7.1NeuB HYld NHS .96 8.7 ...q 12.35 10.84 33 11.05 -6.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 29 13.67 -7.6NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 2 11.60 -4.6NBRESec NRO .36 7.3 ...q 5.70 4.29 143 4.90 -11.4NevGCas UWN ... ... 27 2.86 1.87 5 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 65.00 1395 75.63 +9.5Nevsun g NSU .04 1.1 ...dd 3.65 1.96 1751 3.59 +47.1NewAmHi HYB .78a 8.9 ...q 10.20 8.48 23 8.78 -6.6NewConcEn GBR ... ... 28 2.45 1.16 114 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 66.81 0 68.23 -7.0NwGold g NGD ... ... ...dd 4.25 2.22 4725 2.46 -25.2tNewHome NWHM ... ... 9 13.55 9.75 115 9.72 -22.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 13 12.03 -4.0NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 401 42.90 +6.7NewMedia NEWM 1.48 8.8 25 17.95 11.87 343 16.91 +.8NwMtnFin NMFC 1.36 10.0 9q 14.85 12.05 312 13.65 +.7NewOriEd EDU .40e ... 44 108.40 66.26 713 91.99 -2.1sNewRelic NEWR ... ... ...dd 79.08 39.11 1861 87.98 +52.3NewResid NRZ 2.00 11.2 6 18.43 15.04 1638 17.85 -.2NewSenInv SNR 1.04 12.0 16 10.57 6.77 516 8.67 +14.7NY&Co NWY ... ... ...dd 4.31 1.28 103 3.95 +38.1NY CmtyB NYCB .68 5.8 14 14.53 11.48 3863 11.69 -10.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 145 26.95 -5.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 48.81 -3.8NY REIT NYRT/O 2.00c ... ... 2.52 1.91 2.22 +11.1NY REIT rs NYRT 4.85c ... ... 25.15 19.09 193 22.85 NY Times NYT .16 .7 ...cc 25.70 16.68 1358 22.90 +23.8NewellRub NWL .92f 3.4 6 55.08 23.85 4652 26.96 -12.8NewdExp NFX ... ... 14 35.99 22.72 4761 28.19 -10.6NewMarket NEU 7.00 1.9 19 478.84 359.18 54 368.13 -7.4NewmtM NEM .56 1.4 30 42.04 31.42 3086 39.96 +6.5sNewpkRes NR ... ... ...dd 10.75 6.58 766 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 213 1.96 -23.4NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.2 ...q 25.64 21.30 121 23.52 -7.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 54 28.47 +1.9NxtEraLP NEP 1.57f 3.6 31 45.38 33.35 460 43.53 +1.0NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 15 24.68 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.03 -3.7NextEra76 NEEpK ... ... ... 25.99 23.62 45 24.77 -3.1NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 62.44 289 70.69 +1.6NextEraEn NEE 4.44f 2.8 12 165.15 135.05 2208 158.29 +1.3NxtEra pfR NEEpR ... ... ... 58.46 52.43 1247 56.60 +.7NiSource s NI .78 3.2 31 27.76 22.44 3009 24.65 -4.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.22 -.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.00 -.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.65 8397 30.21 -17.0NikeB s NKE .80 1.2 64 70.25 50.35 7947 67.95 +8.6sNoahHldgs NOAH ... ... 33 58.75 25.82 498 58.67 +26.8NobilisH n HLTH ... ... ... 2.10 1.25 610 1.35 NobleCorp NE .08 1.5 ...dd 5.80 3.14 8154 5.19 +14.8sNobleEngy NBL .44 1.3 35 34.53 22.99 7724 34.90 +19.8NobleMid n NBLX 1.91e ... 11 57.98 41.90 92 45.89 -8.2NokiaCp NOK .19e 3.0 ... 6.65 4.51 12255 6.35 +36.3NomadF n NOMD ... ... ... 17.32 12.45 1096 16.67 -1.4Nomura NMR ... ... ... 6.83 5.28 277 5.52 -5.2Norbord n OSB 1.29 3.2 ... 42.97 28.16 148 40.60 +20.1NordicAOff NAO .18 15.8 ... 1.60 1.02 122 1.14 -4.9NordicAm NAT .41e 19.6 ...dd 7.44 1.82 1108 2.09 -15.0Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1877 49.27 +4.0NorkSo NSC 2.88 1.9 23 157.15 111.21 2194 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 28.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.3 10 9.34 5.94 33 9.00 +29.2NoWestCp NWE 2.20 4.1 16 64.47 50.01 321 53.22 -10.9NDynMn g NAK ... ... ... 2.34 .81 862 .85 -52.2NthnO&G NOG ... ... 27 2.97 .63 5919 2.19 +6.8NorthropG NOC 4.40f 1.3 35 360.88 243.39 1169 327.59 +6.7sNStREur n NRE .60 4.1 ... 14.70 10.08 1172 14.54 +8.3NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 202 60.45 +1.3NorwCruis NCLH ... ... 16 61.48 49.52 1807 51.16 -3.9NovaBay rs NBY ... ... ...dd 5.00 2.25 4 2.93 -24.0NovaGld g NG ... ... ...dd 5.05 3.35 1903 4.80 +22.1Novartis NVS 2.75e 3.6 15 94.19 75.73 1138 77.09 -8.2NovoNord NVO .96e 2.0 ... 58.37 39.95 965 48.04 -10.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 1262 14.37 +30.3NuSkin NUS 1.47 1.9 36 76.95 53.50 491 76.45 +12.0Nucor NUE 1.52f 2.4 15 70.48 51.67 1372 62.71 -1.4tNush EnhYl NUAG ... ... ... 24.87 23.49 17 23.48 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.29 1 24.33 -1.8NushLCGr NULG ... ... ... 34.04 27.74 3 33.56 +7.6NushLCVal NULV ... ... ... 30.70 25.49 6 28.33 -.9NushMCGr NUMG ... ... ... 31.52 26.19 3 30.42 +3.6NushMCVal NUMV ... ... ... 29.85 24.80 2 27.78 -1.5NushSmCap NUSC ... ... ... 29.93 25.08 16 29.51 +3.7NushShTrm NURE ... ... ... 27.05 23.57 26.10 -.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 78 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.1 21 47.99 19.22 394 21.68 -27.6NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 15 22.99 -7.5Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 9 21.78 -3.8Nustar pfC NSpC ... ... ... 26.43 22.31 27 23.91 -7.9NustarGP NSH 1.32m 10.7 ... 26.90 10.40 101 12.35 -21.3Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.20 +.8Nutrien n NTR .40p ... ... 54.35 40.41 2468 48.69 -6.2NuvNYVl2 n NYV ... ... ... 15.50 13.27 15 13.32 -7.1NuvCr22 n JCO ... ... ... 10.10 9.26 65 9.56 +.7Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 224 12.46 -8.4Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.12 -4.0Nuv 11-21 n JHB ... ... ... 10.15 9.48 76 9.58 -3.8NuvCA V2 n NCB ... ... ... 18.40 15.30 2 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 38 9.85 -12.5NuvMO Pr NOM ... ... ... 17.58 12.87 6 13.50 -3.2NuvAllCEn JMLP 1.37 17.8 ...q 10.22 6.79 19 7.71 -9.9NuvAZ NAZ .80 6.2 ...q 15.43 12.76 20 12.79 -9.5NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 35 20.45 -7.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.50 7 21.96 -4.7NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 181 13.52 -12.0NCADvA NAC .91 6.8 ...q 15.58 13.18 200 13.36 -6.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 32 9.43 -7.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 15 13.86 -7.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 20 11.77 -1.3NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 40 14.93 +2.3NvCredStr JQC .62 7.6 ...q 8.84 7.90 448 8.10 -1.5NvDvrsDiv JDD 1.04 8.4 ...q 13.25 11.50 37 12.33 +.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 231 13.21 -6.0NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.5 ...q 19.49 15.43 84 19.14 +1.6NuEnMLP JMF 1.35 12.6 ...p 13.80 9.65 184 10.67 -6.3NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 186 13.40 -5.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 107 10.87 -3.0NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.77 -5.5NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 7 11.45 -8.9NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 49 15.98 -5.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 102 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.21 9.67 22 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 140 12.03 -7.2NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 265 12.92 -6.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.52 -3.6NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 25 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.10 -3.8NvMAP NMT .71a 5.6 ...q 15.00 12.64 5 12.75 -10.7NMIQI NUM .74 5.9 ...q 14.05 12.41 7 12.62 -4.8NuvMNMu NMS .80 5.9 ...q 17.00 13.49 25 13.65 -7.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 9 23.37 -5.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.48 -5.3NuvMultM JMM .48 6.7 ...q 7.77 6.60 14 7.20 -5.5NvMuI NMI .50a 4.5 ...q 12.87 10.77 9 11.18 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 218 9.50 -6.2Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 17 15.74 -8.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 136 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 59 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 32 9.15 -3.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.74 -6.5NNCPI NNC .59a 4.8 ...q 13.67 12.08 28 12.19 -5.5NOHQI NUO .80 5.9 ...q 15.46 13.48 35 13.67 -6.6NvPA NQP .81a 6.5 ...q 13.78 12.34 49 12.50 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 72 23.97 -3.2NvPfdInco JPC .80 8.2 ...q 10.75 9.60 180 9.85 -4.7NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 436 9.41 -7.7NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 68 16.53 -7.1NuvEqtP BXMX 1.00 7.1 ...q 14.54 13.00 180 14.09 -1.1NEqPrmG SPXX 1.04 5.6 ...q 18.85 14.92 64 18.64 +7.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 11 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 216 14.21 -2.8NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 30 13.47 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 30 14.45 -4.9NuvSnIn NSL .42 6.4 ...q 6.98 6.28 96 6.52 +.2NuShDCrd JSD 1.16a 6.9 ...q 18.17 16.45 24 16.88 +1.5Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 21 16.73 -4.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 60 13.50 -3.2NTXQI NTX .65 5.0 ...q 14.94 12.42 4 13.01 -9.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 12 12.23 -4.6NuverEnv n NES ... ... ... 26.50 9.25 4 16.56 -8.9O -sOCI Ptrs OCIP .70e 7.1 62 9.90 6.76 10 9.85 +22.4OFG Bncp OFG .24 1.7 11 14.35 7.80 178 13.95 +48.4OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.89 -1.0OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 9 23.25 +5.4OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 5 23.70 +5.6OGE Engy OGE 1.33 4.0 18 37.32 29.59 1374 33.60 +2.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 165 71.98 -1.7OaktreeC OAK 3.59e 9.0 12 48.50 38.80 418 40.10 -4.8OasisMid n OMP 1.57 8.8 ... 19.65 15.57 116 17.93 +2.8OasisPet OAS ... ... ...dd 12.51 6.69 13776 11.47 +36.4Obsidian g OBE ... ... ... 1.64 .82 1484 1.15 -7.3sOcciPet OXY 3.08 3.7 ...cc 79.31 57.84 11029 82.40 +11.9Oceaneerg OII .60 2.6 ...cc 27.55 17.11 1562 23.40 +10.7Och-Ziff OZM .87e 43.7 22 3.95 1.91 490 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.46 464 4.68 +49.5Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.25 -6.7OilStates OIS ... ... ...dd 38.95 20.23 876 36.70 +29.7Oil-Dri ODC .92f 2.4 19 50.82 33.61 5 38.05 -8.3OldRepub ORI .78f 3.8 18 22.34 17.92 1067 20.55 -3.9Olin OLN .80 2.4 10 38.84 27.79 2954 33.34 -6.3Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.3 10 34.84 24.90 3217 28.36 +3.0Omnicom OMC 2.40 3.2 16 85.44 65.32 1097 74.29 +2.0Omnova OMN ... ... ...dd 11.90 8.10 82 11.15 +11.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 684 5.91 +3.0OncoCyte n OCX ... ... ... 7.85 1.10 14 2.15 -53.8OneLibrty OLP 1.80 7.3 13 27.70 21.02 40 24.50 -5.5OneSmart n ONE ... ... ... 11.86 8.56 115 10.95 +.4OneMain OMF ... ... 16 36.32 22.10 560 33.60 +29.3sONEOK OKE 3.18f 4.9 47 64.76 47.14 2188 64.71 +21.1Ooma n OOMA ... ... ...dd 12.75 7.30 22 11.30 -5.4OppLgCap RWL .72e 1.4 ...q 55.31 44.89 58 50.33 -2.1Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 10 59.75 -1.6OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 70.25 +.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 85 36.04 -1.5OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 20 25.98 -.5OpIntRev n REFA ... ... ... 30.89 25.65 1 28.29 +1.6OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.80 -.3Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.26 -2.6OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.25 -.4OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.68 -1.9OpEMRev n REEM ... ... ... 30.65 25.82 1 27.59 -.8OppenHldg OPY .44 1.5 ...dd 29.10 15.10 68 28.90 +7.8Oracle ORCL .76 1.6 57 53.48 43.60 11808 46.58 -1.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 208 18.07 +3.9OrbitATK OA 1.28 1.0 23 134.59 95.55 579 133.47 +1.5OrchidIsl ORC 1.08e 15.2 37 10.52 6.77 544 7.11 -23.4OrchidsPP TIS 1.40 27.2 8 16.62 5.05 119 5.15 -59.8OrientPap ONP ... ... 3 2.45 .75 40 1.13 -12.4OrionECarb OEC .72 ... ... 30.25 17.15 411 27.40 +7.0OrionGpHl ORN ... ... ...dd 8.38 5.17 151 7.38 -5.7Orix IX ... ... ... 100.03 75.78 48 90.15 +6.3OrmatTc ORA .49 .9 33 70.68 53.45 340 55.33 -13.5OshRusS n OUSM ... ... ... 27.78 24.76 35 26.60 -1.6OshIntQ n ONTL ... ... ... 29.06 25.73 2 27.16 -1.7OshkoshCp OSK .96 1.3 17 100.26 61.74 485 73.30 -19.4OsiskoGl n OR .20 ... ... 14.39 9.31 484 10.52 -9.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 1283 19.74 -14.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 735 3.56 +29.9OwensMin OMI 1.04f 6.9 9 32.76 14.26 970 15.08 -20.1OwensCorn OC .84 1.3 20 96.52 59.96 1822 66.37 -27.8OwensIll OI ... ... 15 25.90 18.70 1064 19.20 -13.4OwensRM ORM .80f 5.0 11 18.72 13.71 29 15.98 -.2OxfordInds OXM 1.36f 1.7 20 84.32 52.62 172 79.42 +5.6P-QsPBF Engy PBF 1.20 2.9 12 39.89 18.48 2647 41.26 +16.4PBF Logist PBFX 1.96f 9.6 10 22.30 17.75 87 20.40 -2.6PCM Fund PCM .96 8.2 ...q 12.13 10.15 19 11.72 +1.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 3417 42.59 -5.0PGT Inc PGTI ... ... 24 19.60 11.15 485 18.60 +10.4PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.57 +2.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.85 6 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 46 51.59 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 38 65.96 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 5 57.15 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 6 99.50 -.8tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 96 102.44 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 783 99.96 -.5tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.04 26 100.13 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 512 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.49 -2.2PimSTMun SMMU .47e .9 ...q 50.80 49.50 5 49.75 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 109.86 -9.5PJT Part n PJT .20 .4 ...dd 55.99 35.47 184 53.44 +17.2PLDT Inc PHI 1.60e 6.1 ... 38.54 25.86 69 26.19 -12.9PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 67 27.05 -4.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 10 25.18 -.7PNC PNC 3.00 2.0 14 163.59 115.66 1647 150.29 +4.2PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 240 38.20 -5.6POSCO PKX ... ... ... 93.12 58.50 221 82.65 +5.8PPDAI n PPDF ... ... ...dd 13.68 6.39 180 6.69 -5.9PPG s PPG 1.80 1.7 18 122.07 100.45 1153 107.05 -8.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 22 25.08 -2.0PPL Corp PPL 1.64f 5.9 12 40.20 27.08 24093 27.89 -9.9PQ GrpH n PQG ... ... 29 17.65 12.88 200 14.22 -13.6PS BusPk PSB 3.40 2.9 30 137.60 107.91 62 118.56 -5.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 32 24.77 -1.9PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 5 24.44 -3.4 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$Page6 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 38

PS BusP pfY PSBpY ... ... ... 24.78 22.16 19 22.50 -8.5PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 22 22.86 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 41 22.68 -10.2PVH Corp PVH .15 .1 20 163.78 96.85 750 153.06 +11.6PcrTrnd750 PTLC ... ... ...q 30.73 25.06 368 28.98 +1.2PcrTrnd450 PTMC ... ... ...q 32.86 27.37 52 31.59 +1.5PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 41 32.56 +7.6PacrCash n GCOW ... ... ... 34.59 29.33 19 30.99 -1.6PacrTrendp PTEU ... ... ... 33.39 28.06 38 29.67 -3.4Pacr Wlth n PWS ... ... ... 27.67 23.99 10 25.96 +2.9Pac Cash n CALF ... ... ... 27.62 22.60 2 27.05 +3.6PacDvCsh n ICOW ... ... ... 31.03 25.13 35 29.21 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 227 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 3 24.70 -12.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 9 22.75 -12.0tPacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.43 -12.8tPacGE pfD PCGpD 1.25 6.2 ... 26.95 20.64 15 20.14 -16.6PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.75 1 21.00 -14.8PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 4 19.57 -20.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.29 -16.4tPacGE pfI PCGpI 1.09 5.7 ... 26.84 19.07 1 19.06 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 18 131.13 98.10 615 115.45 -4.2Pagsegur n PAGS ... ... ... 39.97 30.32 931 32.02 +1.0PalatinTch PTN ... ... ...dd 1.59 .34 1671 1.20 +39.7sPaloAltNet PANW ... ... ...dd 202.48 112.30 1799 206.61 +42.5PampaEng PAM ... ... ... 72.98 46.25 1005 50.48 -25.0Pandora P ... ... ...dd 10.00 4.09 12953 7.50 +55.6PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.30 +3.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 57 14.44 +54.4ParaGold n PZG ... ... 4 1.80 1.16 19 1.47 +13.1ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1446 15.13 -4.5Paretem rs TEUM ... ... ...dd 3.59 .50 6149 2.49 +20.3ParkEl PKE .40 2.0 47 20.46 13.88 148 20.34 +19.3sParkHot n PK 2.20f 7.3 ... 29.96 23.91 1739 30.25 +5.2ParkNatl PRK 3.84f 3.3 19 116.75 92.42 23 114.66 +10.3ParkDrl PKD ... ... ...dd 1.65 .49 1879 .62 -38.1ParkerHan PH 3.04f 1.7 22 212.80 151.17 1150 174.54 -12.5sParsleyEn PE ... ... 54 33.06 21.12 7259 32.49 +10.4PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.28 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 5 26.30 -2.0PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 57 27.61 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.33 -3.6PartyCity n PRTY ... ... 14 17.00 9.50 1200 14.90 +6.8PaycomSft PAYC ... ... ...cc 118.45 62.17 494 109.00 +35.7PeabodyE n BTU .12p ... ... 41.98 22.58 887 37.62 -4.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 6.5 ... 12.37 7.62 467 12.40 +26.3Pebblebrk PEB 1.52 4.1 21 39.74 29.53 480 37.39 +.6Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 28 24.55 -2.8Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 2 24.55 -4.7Pedevco rs PED ... ... ... 1.15 .26 25 .34 +6.3Pembina g PBA 1.50 ... 26 36.99 29.28 562 34.24 -5.4PengthE g PGH .04 ... ...dd 1.23 .54 837 .83 +4.4Penney JCP ... ... 8 5.63 2.35 26048 2.88 -8.9PennaRE PEI .84 8.3 14 13.02 8.86 1191 10.10 -15.1PenRE pfB PEIpB 1.84 8.3 ... 25.77 20.21 0 22.29 -11.5PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 6 21.53 -16.9PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 17 20.70 -17.6PennyMFn PFSI ... ... 7 25.20 16.00 201 20.55 -8.1PennyMac PMT 1.88 10.4 19 18.46 14.87 471 18.03 +12.2Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 12 25.75 +2.1PennyM pfB PMTpB ... ... ... 25.45 23.68 15 25.15 -.1Penske PAG 1.36f 2.9 11 54.83 38.33 311 46.45 -2.9Pentair PNR .70 1.6 14 74.84 43.51 1737 44.55 -36.9sPenumbra n PEN ... ... ...dd 140.55 77.75 1152 152.25 +61.8sPerfFood n PFGC ... ... 24 35.25 25.40 1541 35.70 +7.9PerkElm PKI .28 .4 28 84.49 61.38 405 73.93 +1.1PermRck n PRT ... ... ... 16.69 15.00 162 15.57 +.5Prmian PBT .56e 5.8 27 10.30 7.80 119 9.72 +9.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1609 73.45 -15.7PetChina PTR .70e .9 ... 82.33 60.69 271 75.97 +8.6PetroArg PZE .07e ... ... 14.80 9.34 46 10.16 -25.2PetrbrsA PBR/A ... ... ... 13.92 6.96 9835 13.81 +40.5sPetrobras PBR ... ... ... 14.93 7.61 38328 15.13 +47.0Pfenex PFNX ... ... ...dd 6.77 2.07 96 6.33 +138.0Pzer PFE 1.36 3.9 14 39.43 31.67 19349 35.17 -2.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.74 4.89 103 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.71 5022 81.99 -22.4PhilipsNV PHG .88e 2.1 ... 43.24 34.99 1728 41.88 +10.8sPhillips66 PSX 3.20f 2.7 27 117.99 75.85 3123 117.50 +16.2Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 168 49.53 -5.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 93 3.94 -39.3PhysRltTr DOC .92f 6.0 40 21.85 14.13 888 15.26 -14.1PiedmOfc PDM .84 4.5 9 21.80 16.69 700 18.75 -4.4Pier 1 PIR .28 12.7 12 6.21 2.15 796 2.21 -46.6PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.78 +.6Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.92 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.59 -2.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 59 16.15 -6.5PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 51 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.97 9.55 52 10.13 -3.0PimcoCp&I PCN 1.35 7.8 ...q 17.95 15.84 84 17.25 +.3sPimCpOp PTY 1.56a 8.6 ...q 18.28 15.85 442 18.06 +9.7PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 524 22.93 +2.2PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 272 30.79 +2.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 97 12.10 +3.6PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 204 10.67 +2.3PimStPls PGP 2.20 15.8 ...q 19.85 12.37 38 13.96 -9.2PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 763 8.16 +9.4PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 61 27.35 +5.6PimcoMuni PMF .98 7.4 ...q 14.23 12.29 49 13.09 +.7PimcoMu2 PML .78 6.0 ...q 13.56 11.80 109 12.90 -2.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 70 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 25 11.60 -9.2PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 41 10.53 -12.3PimcNY3 PYN .63 7.2 ...q 10.27 8.55 29 8.70 -12.3PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 146 9.57 +4.2PinnaclFds PF 1.30 2.1 13 66.67 52.25 687 63.00 +5.9PinWst PNW 2.78 3.6 18 92.42 73.81 655 77.41 -9.1PionDvrsHi HNW 1.38 9.2 ...q 16.86 14.76 13 14.96 -5.0sPionEnSvc PES ... ... ...dd 4.85 1.60 991 4.90 +60.7PionFltRt PHD .72 6.3 ...q 12.30 11.27 130 11.52 +.4PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 114 9.56 -1.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 69 10.93 -3.9PioMunHi MHI .84 7.4 ...q 12.35 11.10 59 11.29 -4.7sPioNtrl PXD .32f .2 ...cc 204.55 125.46 1924 201.52 +16.6PiperJaf PJC 1.50f 2.0 12 99.80 52.75 195 74.40 -13.7PitnyBw PBI .75 8.4 6 16.13 8.30 5864 8.88 -20.6PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 43 24.09 -1.2sPivotSft n PVTL ... ... ... 19.10 15.11 771 19.00 +20.8PlainsAAP PAA 1.95 8.0 32 28.42 18.38 6263 24.31 +17.8PlainsGP rs PAGP 1.70 ... 26 28.77 18.98 3132 24.86 +13.3PlanetFit n PLNT ... ... 92 41.67 20.00 5119 38.69 +11.7Plantron PLT .60 .9 22 67.93 41.28 165 66.75 +32.5PlatfmSpc PAH ... ... 14 14.82 9.09 2949 10.57 +6.6PlatGpM rs PLG ... ... 1 1.23 .15 666 .16 -47.4PlayAGS n AGS ... ... ... 24.04 16.66 513 21.60 +16.8PlymInd n PLYM 1.50 8.6 ... 19.00 16.20 7 17.35 -6.1PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.60 -2.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 82.77 636 107.14 -13.6PolyMet g PLM ... ... ...dd 1.36 .57 66 .81 -6.4PolyOne POL .70f 1.7 19 47.48 34.15 320 42.03 -3.4PortGE POR 1.45f 3.5 19 50.11 39.02 462 40.92 -10.2PostHldg POST ... ... ...cc 88.93 70.66 616 76.39 -3.6PowrREIT PW ... ... ...dd 8.69 5.50 3 6.06 -1.5PwREIT pfA PWpA ... ... ... 26.55 25.02 1 25.30 -1.2PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 3 78.51 -4.3PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.09 +2.9PS GrMult PSMG ... ... ... 14.48 12.63 4 13.89 +.5PS BalMul PSMB ... ... ... 13.94 12.78 13.36 -.8PS ModCon PSMM ... ... ... 14.45 12.79 13.06 -.5PS Consrv PSMC ... ... ... 12.98 12.60 12.76 -.7tPSCrudeDS DTO ... ... ...q 173.13 60.66 9 60.13 -32.2PwSBMetS BOS ... ... ...q 20.70 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.16 9.60 -8.8PSBMetDS BOM ... ... ...q 13.45 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.23 3.71 11 6.26 +22.9PSCrudeSh SZO ... ... ...q 100.57 57.62 58.43 -23.8sPwshDB DBC ... ... ...q 17.80 13.69 5015 17.89 +7.7PwShCurH DBV ... ... ...q 24.90 21.17 1 24.17 +1.9sPS Engy DBE ... ... ...q 16.48 10.78 51 16.63 +14.5PS PrcMet DBP ... ... ...q 40.26 35.71 27 38.35 -.4PS Silver DBS ... ... ...q 27.91 23.50 0 25.26 -3.0PS Agri DBA ... ... ...q 20.38 18.18 524 19.04 +1.5sPS Oil DBO ... ... ...q 12.27 7.40 310 12.34 +21.6PS Gold DGL ... ... ...q 43.28 38.49 5 41.43 +.2PS BasMet DBB ... ... ...q 19.94 15.29 57 18.85 -2.9PS USDBull UUP ... ... ...q 25.57 23.09 583 24.47 +1.8PS USDBear UDN ... ... ...q 23.27 21.12 24 22.05 -1.5PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 11 49.07 +8.0PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 15 38.22 -1.3PSAerDef PPA .50e .9 ...q 59.40 43.89 60 56.62 +5.0PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 49.42 +4.8PS BldCns PKB .07e .2 ...q 36.44 28.22 34 30.71 -11.4PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.79 +1.7sPS EnEx PXE .50e 2.0 ...q 25.14 17.35 29 25.35 +10.7PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.49 -4.0PwSLgCG PWB .21e .5 ...q 45.22 34.75 31 44.56 +7.4PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 71 35.83 -7.7PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 45.49 +2.9PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 98.93 +3.8PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.70 +5.7PwSMidGr PXMG .19e .4 ...q 47.84 34.86 13 47.66 +12.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.69 -1.9PwShNetw PXQ ... ... ...q 52.10 42.37 3 51.98 +12.3PS OilSv PXJ .28e 2.8 ...q 10.69 7.99 51 10.08 +5.7PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 57 61.93 -3.5PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.37 -2.2sPwSSmGr PXSG .08e .2 ...q 35.04 27.86 27 35.11 +9.3PwSSmVal PXSV .60e 1.9 ...q 32.10 27.39 4 31.33 +1.7PwSSemi PSI .04e .1 ...q 58.15 41.22 54 52.97 +5.0sPwShSoft PSJ .10e .1 ...q 74.07 53.26 30 74.95 +18.0PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 127 29.99 -1.5PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.81 +2.4PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.26 -6.5PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.28 -1.3PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 384 18.28 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 43.59 +3.1PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 44.26 +1.9PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.90 +.4PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 3 52.55 -.9PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.15 -1.3PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 36.82 -.7PS US Ag n PBND ... ... ... 25.01 24.08 24.18 -3.3PS Dv exNA PBDM ... ... ... 27.90 25.06 25.92 -.4PS USA SC n PBSM ... ... ... 27.66 24.80 26.90 +1.2PS USA Pt n PBUS ... ... ... 28.95 25.70 0 27.05 +1.2PS SP500 n SPMV ... ... ... 28.51 25.24 26.49 -3.8PS Rs1000 n USEQ ... ... ... 29.01 24.69 27 27.22 -1.4PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7PS SP Val n SPVM ... ... ... 30.41 24.86 1 28.11 -2.7PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.31 +1.3 PS SC High XSHD ... ... ... 26.03 23.12 3 24.51 -2.6PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.83 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 10 32.07 +3.0PSBldABd BAB 1.31 4.4 ...q 30.98 29.34 53 29.55 -3.7PS LowVol XRLV .46 1.4 ...q 36.20 29.47 16 34.02 +.2PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 35 31.20 PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 388 24.96 -2.7PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 134 46.61 +.8PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 88 45.74 +.8PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 264 39.67 -6.5PS EMLwV EELV .60e 2.4 ...q 27.59 23.19 76 25.40 +.3PS EMkMom EEMO ... ... ... 22.52 16.49 3 19.91 -3.0PSS&PMom SPMO ... ... ...q 38.04 28.25 8 36.85 +7.1PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.70 79 33.43 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 0 33.99 -2.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.38 +.8PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 186 23.67 -.7PS YuanDS DSUM .77 3.2 ...q 24.73 22.01 80 24.29 +5.0PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 18 24.67 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4795 23.09 +.2PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1066 46.64 -2.3PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 151 43.48 +2.3PS IntlBd PICB .57 2.1 ...q 28.77 25.50 6 26.70 -3.2PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 73 23.04 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 2 24.92 PShCalMu PWZ .80 3.1 ... 26.50 25.41 36 25.67 -2.7PShNYMu PZT .86 3.6 ... 24.80 23.71 13 23.96 -2.8PShNatMu PZA .87 3.5 ... 25.90 24.84 163 25.10 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 303 18.46 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 976 14.37 -3.3tPShEMSov PCY 1.50 5.6 ... 30.23 26.71 5476 26.80 -9.3PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 20 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 156 22.53 +.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.40 9 34.82 +1.2PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 28 45.93 +1.2PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.97 2 24.33 +.7PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 58.01 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 9 25.01 -5.3PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 27 21.63 +.8Praxair PX 3.30 2.1 35 166.95 122.90 1365 155.51 +.5PrecDrill PDS .28 ... ...dd 4.01 2.26 1863 3.61 +19.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 233 14.63 -27.8tPrestige rs PBH ... ... 2 269.50 27.87 1121 28.49 -35.8Pretium g PVG ... ... ... 12.44 6.17 1442 6.77 -40.7Primerica PRI 1.00 1.1 12 108.05 70.00 446 92.85 -8.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.18 -2.7PrinActGl GDVD ... ... ... 29.52 24.97 27.99 Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 3 25.63 -2.4tPrinSpec n PREF ... ... ... 101.70 95.92 21 95.90 -4.4PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 13 17.05 -.8PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 39.90 510 41.00 -28.3ProLogis PLD 1.92 2.9 25 67.53 54.16 2876 65.22 +1.1ProPetr n PUMP ... ... ... 22.88 10.84 3097 19.53 -3.1ProShtDow DOG ... ... ...q 18.13 13.89 1071 14.87 -.5ProShtMC MYY ... ... ...q 12.80 10.71 8 11.01 -1.8PrUltDow s DDM .79e .6 ...q 152.41 90.84 220 127.94 -3.2ProUltMC MVV .11e .1 ...q 136.15 96.65 18 124.40 +1.1PrUltQQQ s QLD ... ... ...q 91.48 56.21 1359 83.06 +13.3ProUltSP s SSO .40e .4 ...q 125.72 84.32 1978 109.66 +.2PrUShCnG SZK ... ... ...q 17.35 12.80 2 16.75 +23.1ProShtHY SJB ... ... ...q 23.91 22.91 7 23.20 +.3ProUShBM SMN ... ... ...q 19.26 11.73 3 13.14 -.5Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 2 72.43 -13.3Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 52.79 -8.0tProSShOG DDG ... ... ...q 27.58 21.35 1 21.25 -7.5ProSShFn SEF ... ... ...q 13.95 10.90 53 11.35 -1.9ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 49 67.34 +.9ProUltTl s LTL ... ... ...q 56.39 35.57 38.50 -10.9ProHdgRep HDG ... ... ...q 46.26 43.86 3 45.26 -.2ProUltEM EET ... ... ...q 114.48 66.00 8 88.78 -5.5ProRaLS RALS .62e 1.7 ...q 38.35 36.48 36.69 -2.5ProUSL7-10T PST ... ... ...q 23.49 20.50 14 23.38 +8.5ProShtEafe EFZ ... ... ...q 28.14 23.78 1 25.08 -1.6ProShtEM EUM ... ... ...q 21.78 16.23 438 17.95 ProUltEafe EFO ... ... ...q 150.78 109.84 131.85 -.6ProUEurop UPV ... ... ...q 66.95 48.62 0 58.82 +.4ProShtBM SBM ... ... ...q 21.23 16.90 0 17.76 +.5ProUltSEM EEV ... ... ...q 12.42 6.82 20 8.20 -2.0ProUltRE s URE ... ... ...q 68.58 50.79 15 59.75 -9.4ProUltFin s UYG .51e .4 ...q 143.58 92.46 39 127.97 ProShtRE REK ... ... ...q 17.94 15.62 3 16.41 +3.7ProShtChi50 YXI ... ... ...q 23.85 16.42 6 18.31 -4.8ProUltSem s USD ... ... ...q 162.32 77.16 18 138.88 +13.4ProUltUt s UPW ... ... ...q 54.09 37.86 43.06 -8.5PrUltTech s ROM ... ... ...q 111.39 63.94 47 103.34 +17.8ProUltJpn EZJ ... ... ...q 151.38 99.52 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 154 43.40 +9.6ProUltInd s UXI ... ... ...q 83.64 52.38 2 69.84 -4.4PrUltHCr s RXL .63e .8 ...q 107.49 69.80 3 83.74 -5.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.94 +4.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 38.46 -21.5ProUBasM UYM .15e .2 ...q 82.75 52.33 4 69.33 -6.4PrUlPR2K s URTY ... ... ...q 95.99 56.50 98 89.16 +8.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 20 116.00 -.7ProUltSC s SAA ... ... ...q 108.67 75.95 0 107.39 +6.7ProUPD30 s UDOW ... ... ...q 116.82 53.75 1209 87.92 -6.8ProUlR2K s UWM ... ... ...q 78.13 54.70 67 75.25 +6.5ProSht20Tr TBF ... ... ...q 23.78 21.58 455 23.40 +7.0PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1849 137.87 -1.6ProUChin50 XPP ... ... ...q 113.86 57.40 3 85.18 +1.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 20 33.01 +5.1PUVixST rs UVXY ... ... ...q 63.52 8.52 18125 13.26 +29.9ProVixST rs VIXY ... ... ...q 53.64 21.24 1073 31.52 +36.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 59.48 14.90 156 60.13 +61.5sPrUCrude rs UCO ... ... ...q 32.69 12.36 3202 32.95 +40.6PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.36 +3.3PrSUltNG rs BOIL ... ... ...q 64.95 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 31 23.70 +12.1PrUltSilv AGQ ... ... ...q 39.51 28.47 188 31.43 -7.2PrUltShN s KOLD ... ... ...q 52.12 26.45 25 44.31 +11.8ProUShGld GLL ... ... ...q 80.66 63.08 6 68.43 -1.0PrSUShAus CROC ... ... ...q 51.74 42.20 2 49.76 +8.8PrUltShYen YCS ... ... ...q 76.95 64.93 5 71.73 -4.3ProSUltGold UGL ... ... ...q 44.38 35.62 20 40.46 -.5ProShtVx s SVXY ... ... ...q 139.47 9.53 7881 12.87 -90.0tPrUShCrd s SCO ... ... ...q 52.16 16.38 2201 16.14 -34.3ProShtEuro EUFX ... ... ...q 43.35 38.37 9 40.77 +2.0ProUltEuro ULE ... ... ...q 18.97 14.99 3 16.71 -4.3ProUShEuro EUO ... ... ...q 25.02 19.46 137 22.00 +3.8ProctGam PG 2.87f 4.0 19 94.67 70.73 7425 72.37 -21.2ProgsvCp PGR .69e 1.1 22 62.78 38.75 1558 61.79 +9.7ProsHldg PRO ... ... ...dd 34.91 21.36 438 34.22 +29.4ProShtQQQ PSQ ... ... ...q 41.11 31.45 1117 32.52 -8.6ProShSP rs SH ... ... ...q 34.55 28.14 3106 29.62 -1.9PrUShSP rs SDS ... ... ...q 54.00 35.66 5708 39.04 -4.9PrUShDow DXD ... ... ...q 12.87 7.52 1637 8.47 -2.5PUShtMdC MZZ ... ... ...q 24.44 16.91 1 17.75 -5.3PUShtQQQ QID ... ... ...q 18.06 10.37 4315 10.97 -18.1tPrShRs2K rs SRTY ... ... ...q 50.53 27.07 215 27.06 -16.4PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3262 18.40 -5.6PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.34 -9.4PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 3 14.03 +.3ProUShL20 TBT ... ... ...q 39.86 32.99 2910 38.45 +13.8PrShR2K rs RWM ... ... ...q 48.66 40.09 374 40.27 -4.7PrUShHC rs RXD ... ... ...q 38.57 24.68 0 30.34 +.9PrUShCnS rs SCC ... ... ...q 30.80 20.44 22.95 -5.2PrUShRE rs SRS ... ... ...q 37.33 28.35 19 31.10 +6.4PUShtR2K TWM ... ... ...q 23.30 15.59 1020 15.65 -10.4tPrUShtSC SDD ... ... ...q 21.26 14.00 1 13.95 -10.6PUShChi50 FXP ... ... ...q 26.83 12.37 45 15.08 -11.8PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.11 +4.8PUShtIndl SIJ ... ... ...q 23.95 14.55 34 16.60 -1.4PS OnlSt n CLIX ... ... ... 50.04 37.63 28 48.22 +22.7tPrShtSmC SBB ... ... ...q 40.02 32.58 2 32.39 -5.6PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.47 -5.6sPrSh K1 n OILK ... ... ... 25.64 16.51 18 25.71 +18.8PUShtEur EPV ... ... ...q 37.85 26.83 1 29.41 -5.1PUShtSPX SPXU ... ... ...q 17.21 9.19 12298 10.35 -9.0PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.90 22.75 1 25.21 -4.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 348 61.89 -3.4PUltShEafe EFU ... ... ...q 28.01 19.90 22.13 -2.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 38.62 -8.2PrUltBra rs UBR ... ... ...q 107.88 48.32 5 75.08 -3.9PrSht20yTr TTT ... ... ...q 31.13 25.95 62 29.41 +10.6ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.41 -3.4tPUltShOG DUG ... ... ...q 53.46 31.48 96 31.31 -15.4PS MngdF FUT ... ... ... 41.47 39.00 39.58 -1.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.31 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.99 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.43 +.3ProSPxTch 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 1 35.00 -3.5ProSPxFin SPXN .23p ... ...q 56.41 49.08 0 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.75 -1.3PrUltPFn FINU .29e .3 ...q 134.30 59.70 20 100.40 -4.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 34 75.60 -1.9ProSht7-10y TBX ... ... ...q 29.70 27.55 25 29.48 +4.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.33 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 128 8.54 -6.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 112 53.57 -1.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 196 54.83 -.7PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.30 74.76 -2.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.23 -2.0PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.35 +8.4PrUltShtTc REW ... ... ...q 23.63 12.66 3 12.98 -21.1PrUShtFn SKF ... ... ...q 30.09 18.61 40 19.86 -5.0Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 27 7.96 -23.3ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.53 -1.3Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 1 29.34 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 14 57.94 -1.1ProCdNASh WYDE ... ... ...q 33.66 32.10 32.65 +.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.50 -1.5ProspBcsh PB 1.44 1.9 19 79.20 55.84 393 75.24 +7.4Protalix PLX ... ... ...dd .99 .39 406 .40 -39.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 128.22 61.85 112 123.55 +20.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 180 26.96 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2800 100.13 -12.9Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 20 25.28 +.1PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 28 25.26 -.1PruSDHiY GHY 1.32 9.5 ...q 15.26 13.75 132 13.83 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 26.00 -.7PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 21 26.10 Prud UK PUK 1.49e 2.8 ... 55.36 44.49 265 52.57 +3.5PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 87 14.13 -4.3PSEG PEG 1.80 3.6 17 53.28 41.67 2184 50.57 -1.8PubStrg PSA 6.80 3.2 23 219.93 180.48 550 211.54 +1.2 PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 12 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 25 24.52 -2.7PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 28 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 23 23.75 -5.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 22 26.13 -1.8PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 35 25.64 -3.1PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.59 -5.5PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 10 23.80 -4.9PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 23 23.46 -5.7PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 31 23.70 -5.3PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.80 -2.6PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.92 -3.0PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 24 25.70 -3.1PulteGrp PHM .36 1.2 18 35.21 22.30 5549 30.76 -7.5sPureStrg n PSTG ... ... ...dd 22.84 9.81 4648 23.13 +45.8PutHiInSec PCF .37 4.0 ...q 9.31 8.60 15 9.19 +1.9PMMI PMM .44 6.2 ...q 7.72 6.89 109 7.01 -5.4PMIIT PIM .31 6.6 ...q 4.89 4.61 86 4.76 -.2PMOT PMO .71 6.1 ...q 12.85 11.44 37 11.61 -6.0PPrIT PPT .31 5.7 ...q 5.68 5.05 284 5.45 +2.3PzenaInv PZN .41e 4.5 20 13.15 8.25 22 9.03 -15.4sQ2 Hldgs QTWO ... ... ...dd 56.35 31.95 300 57.00 +54.7sQEP Res QEP .08 .6 36 12.67 7.02 7843 12.74 +33.1QIAGEN QGEN ... ... 38 36.34 30.20 897 34.88 +12.8QTS RltTr QTS 1.64f 4.7 31 61.55 31.58 433 34.57 -36.2QuadGrph QUAD 1.20 6.4 9 31.29 17.73 531 18.77 -16.9QuakerCh KWR 1.48f 1.0 30 165.93 129.98 35 150.23 -.4QuaCare QCP ... ... ... 22.91 12.25 603 21.28 +54.1QuanexBld NX .16 .9 23 24.60 16.50 182 17.65 -24.6QuantaSvc PWR ... ... 24 40.11 30.23 1443 36.08 -7.7QntmDSS rs QTM ... ... 49 8.75 3.32 220 3.90 -30.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 26.54 +1.7QnForSm n FFSG ... ... ... 27.15 24.51 19 26.00 +.8QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.36 -.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 58 28.05 +2.6InspCpBd n IBD ... ... ... 27.94 24.07 0 24.30 -3.7QuaInsp n ISMD ... ... ... 27.86 23.78 2 27.60 +4.4QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.33 -.4FormInco n FFTI ... ... ... 27.57 24.06 99 24.09 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.84 +1.1QuanReal n QXRR ... ... ... 26.19 23.44 25.03 -1.0QuanDyn n XUSA ... ... ... 28.95 25.12 8 28.06 +.5QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.08 +.3QuanMulIn n QXMI ... ... ... 26.53 24.73 5 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.80 Qudian n QD ... ... ... 34.91 9.55 1111 1 0.97 -12.5QstDiag DGX 1.80 1.8 19 112.97 90.10 613 100.64 +2.2QuintEn n QES ... ... ... 10.00 7.10 44 9.17 +1.9QuormHl n QHC ... ... ... 10.00 2.54 499 7.49 +20.0QuotientTc QUOT ... ... ...dd 17.85 10.35 506 13.50 +14.9Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.80 -7.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.21 +.1Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 78 22.79 -4.1Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 15 23.50 -1.1Qwest53 CTY 1.53 7.6 ... 25.57 18.66 40 20.17 -8.3Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.26 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 55 24.52 -.8Qwest57 n CTDD ... ... ... 25.97 20.51 41 21.66 -5.3Qwest56 n CTBB ... ... ... 25.60 19.86 24 21.35 -5.2R -RAIT pfA RASpA 1.94 15.3 ... 21.76 5.90 6 12.65 +4.1RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 5 12.60 +.1RAIT pfC RASpC 2.22 16.7 ... 25.39 6.35 16 13.30 +.5RAIT Fin RAS .20m 117.0 ... 2.44 .16 1703 .17 -54.4RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 3 18.71 -2.0RAITFn 19 RFTA 1.78 7.8 ... 25.22 16.60 1 22.72 +1.0RELX NV s RENX .45e 2.1 ... 23.30 19.84 45 21.33 -7.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 147 21.74 -8.3RH RH ... ... 63 109.53 41.52 460 101.85 +18.1sRLI Corp RLI .88f 1.3 27 66.55 50.34 163 66.76 +10.1RLJ LodgT RLJ 1.32 6.1 12 23.96 18.68 1123 21.52 -2.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 25.27 -6.4RPC RES .40 2.1 25 27.07 16.70 1751 18.95 -25.8RPM RPM 1.28 2.6 17 56.69 46.36 522 49.58 -5.4RSP Perm RSPP ... ... 88 51.51 28.76 1851 50.31 +23.7RYB Edu n RYB ... ... ... 31.80 15.50 77 16.91 +.2RadianGrp RDN .01 .1 9 23.49 14.06 1633 15.96 -22.6RadiantLog RLGT ... ... ...cc 6.59 3.46 93 3.77 -18.0RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 25.60 -1.1RafaelHl n RFL ... ... ... 8.50 3.05 145 8.13 +65.9RLauren RL 2.00 1.8 19 119.33 66.06 886 109.85 +5.9RamcoG RPT .88 7.5 9 15.00 11.34 661 11.76 -20.2RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 50.40 -12.6RangeRs RRC .08 .5 16 26.19 11.93 8204 14.79 -13.3RngrEnS n RNGR ... ... ... 15.70 6.88 276 8.30 -10.1RJamesFn RJF .88f 1.0 19 99.26 71.35 710 92.43 +3.8RayAdvM RYAM .28 1.4 36 22.96 12.52 1201 19.33 -5.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 98.70 1 134.25 -6.7Rayonier RYN 1.00 2.6 40 39.14 27.27 1568 37.80 +19.5Raytheon RTN 3.47f 1.6 31 229.75 155.84 2344 212.23 +13.5RealityETF DIVY .46p ... ...q 28.89 25.25 23 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 31.91 -.1RealDivc n DFND ... ... ...q 28.60 24.70 1 26.60 -2.4RealDivG n GARD ... ... ...q 26.84 21.56 24.42 -2.3Realogy RLGY .27p 1.1 13 35.18 23.52 2750 24.58 -7.2RltyInco O 2.53 4.8 30 60.05 47.25 1946 52.87 -7.3ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 143 27.90 -9.8ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 95 169.20 84.16 1612 171.16 +42.5RedLionH RLH ... ... ...dd 11.70 6.15 88 9.70 -1.5RedwdTr RWT 1.12 6.9 12 17.45 14.29 335 16.28 +9.9Reeds REED ... ... ... 3.35 1.30 37 2.20 +41.9RegalBel RBC 1.12f 1.4 16 87.50 67.84 298 77.60 +1.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 639 58.65 -15.2RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 5 1.19 .16 159 .30 +78.2RegHlt pfA RHEpA 2.72 39.2 ... 22.90 5.72 10 6.94 -13.3RegnlMgt RM ... ... 15 36.44 19.49 63 35.38 +34.5RegionsFn RF .36 1.9 17 20.21 13.03 9099 19.22 +11.2Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 10 25.58 +.9Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 21 27.42 -3.6Regis Cp RGS ... ... ...cc 17.46 9.08 107 15.67 +2.0ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 638 150.60 -3.4ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 30 26.75 -2.8ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 16 25.60 -8.5RelStlAl RS 2.00 2.2 20 95.97 68.46 349 91.04 +6.1RELM RWC .08 2.1 19 4.80 3.40 5 3.80 +7.0RemaxHld RMAX .80f 1.5 61 67.50 43.85 96 53.85 +11.0RenaisIPO IPO .02e .1 ...q 30.61 24.15 4 28.44 +.8RenIntIPO IPOS .24e 1.0 ...q 27.06 20.70 23.51 -3.6RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 226 127.31 +1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 14 24.22 -3.7RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.42 -.4ReneSola rs SOL ... ... ... 3.79 2.12 27 2.87 +7.9RennFund RCG ... ... ...q 2.20 1.11 8 1.53 +1.7Renren rs RENN ... ... ...dd 18.70 6.01 406 8.90 -14.3RepubSvc RSG 1.38 2.0 31 69.40 60.26 1141 67.63 ResMed RMD 1.40 1.4 48 104.78 67.15 427 98.16 +15.9ResolEn rs REN ... ... ... 44.44 23.64 692 34.44 +9.4ResoluteF RFP ... ... ...dd 12.15 4.10 298 9.95 -10.0ResCap 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 0 25.68 +.6ResCap rs RSO .20 2.0 ...dd 11.38 8.51 365 10.02 +6.9RestBrnds QSR 1.80 3.2 18 68.89 53.09 1200 55.70 -9.4RetailProp RPAI .66 5.6 11 13.78 10.84 1151 11.71 -12.9RetractTc RVP ... ... ...dd 1.48 .54 23 .89 +30.9RevGp n REVG .20 1.1 ... 33.15 16.79 350 17.85 -45.1Revlon REV ... ... ...dd 27.90 15.60 136 19.90 -8.7RexAmRes REX ... ... 17 104.93 70.48 24 73.75 -10.9RexahnPh rs RNN ... ... ...dd 4.51 1.42 231 2.03 +.5RexfordIR REXR .64f 2.0 55 32.91 25.28 339 32.44 +11.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.81 -7.3RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 5 23.47 -5.4Rexnord RXN ... ... 22 31.44 22.43 509 28.40 +9.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 74 61.35 +4.8RiceMidstr RMP 1.22f 7.1 12 25.65 16.87 1427 17.12 -20.3sRingCentrl RNG ... ... ...dd 72.10 31.85 575 73.20 +51.2sRingEngy REI ... ... ...dd 17.32 10.88 1325 16.39 +17.9RioTinto RIO 2.27e 4.0 ... 59.25 37.66 3766 56.56 +6.9RitchieBr RBA .68 2.0 38 35.17 24.08 375 33.80 +12.9RiteAid RAD ... ... 2 4.21 1.38 7314 1.63 -17.3RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 13 21.03 +5.0Riv/Doubl n OPP ... ... ... 19.76 17.47 22 17.75 -3.4RoadrnTrn RRTS ... ... 3 9.75 1.98 371 2.23 -71.1sRobtHalf RHI 1.12f 1.8 25 62.90 42.92 1013 63.11 +13.6RockwlAut ROK 3.68f 2.1 26 210.72 151.78 729 177.20 -9.8RockColl COL 1.32 1.0 21 139.63 101.09 1015 133.93 -1.2RogCm gs RCI 1.57 ... 13 54.95 43.11 509 47.46 -6.8Rogers ROG ... ... 32 184.00 104.25 124 114.85 -29.1Rollins s ROL .56 1.1 61 54.25 39.90 512 49.64 +6.7Roper ROP 1.65 .6 29 292.97 216.80 303 275.07 +6.2RosettaStn RST ... ... ...dd 14.81 8.71 151 14.64 +17.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 5337 15.83 +1.1RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.02 -3.1RoyalBk g RY 3.76f ... ... 87.10 66.66 586 77.33 -5.3RBScotlnd RBS ... ... ... 8.74 6.24 400 7.61 -.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 54 25.64 +.7RylCarb RCL 2.40 2.3 14 135.65 103.52 2025 105.17 -11.8sRoyDShllB RDS/B 3.76 5.0 ...cc 74.60 53.50 2133 74.69 +9.4RoyDShllA RDS/A 3.76 5.2 ...cc 72.43 51.91 4113 71.71 +7.5RoyceGVal RGT .10e ... ... 11.73 9.12 33 10.94 +1.2RoyceMC RMT .63e 6.4 ...q 9.99 8.09 68 9.79 +3.7Royce RVT 1.20e 7.5 ...q 17.18 14.02 235 16.05 -.7RubiconPrj RUBI ... ... ...dd 5.90 1.48 268 2.21 +18.2Rudolph RTEC ... ... 21 31.85 21.10 175 31.55 +32.0Ryder R 2.08f 3.0 17 90.26 62.52 613 68.32 -18.8RyersonH RYI ... ... 41 12.90 7.65 238 11.45 +10.1sRymanHP RHP 3.40f 4.1 17 80.82 57.78 197 82.17 +19.1S -sS&P Glbl SPGI 2.00f 1.0 29 197.76 136.22 1021 197.41 +16.5SAP SE SAP 1.31e 1.1 ... 116.90 99.20 815 115.07 +2.4tSCANA SCG 2.45 7.0 9 71.28 34.76 1593 35.13 -11.7SCE TrV n SCEpK ... ... ... 29.56 24.70 27 25.23 -4.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 18 23.40 -3.2SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 13 26.61 -1.6SCETr pfJ SCEpJ 1.34 5.3 ... 29.00 23.96 11 25.40 -1.6SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 27 22.55 -6.1SJW SJW 1.12a 1.9 21 69.29 46.89 199 60.11 -5.8SK Tlcm SKM ... ... ... 28.97 22.92 501 23.16 -17.0SLGreen SLG 3.25 3.2 30 109.00 89.46 613 100.91 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.23 +.6SM Energy SM .10 .4 ...dd 28.20 12.29 5477 24.72 +12.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3632 245.40 -.8SpdrGold GLD ... ... ...q 129.52 114.80 4405 124.33 +.5SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 10 35.57 -1.0SpdrNoANR NANR ... ... ...q 37.79 30.22 21 35.89 +1.2Spd 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 10, 2018

PAGE 39

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 41 90.65 +.9SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1062 41.58 +2.1Spd MsciCh XINA ... ... ... 26.62 20.38 23.11 -3.4S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.77 9 104.61 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 55.36 +2.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.57 -1.4SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.63 1 79.80 +1.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 0 59.10 -3.4Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.41 1 64.29 +.5S&PChina GXC 1.31e 1.2 ...q 123.91 84.53 48 111.06 +3.6SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.48 16 63.17 -2.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 11 65.50 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 40 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 66 78.87 SpdEMkt s SPEM ... ... ...q 42.47 32.33 1118 37.69 -1.2SpdrEMDv EDIV 1.68e 5.0 ...q 36.64 29.07 69 33.59 +2.3SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 100 51.55 +5.1Spd 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 43.96 485 47.58 -2.7SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 81 50.38 -3.1SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 91 39.96 -3.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 260 39.21 +.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 23 49.87 -3.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 483 40.44 -.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 99 35.76 +.8SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.77 535 32.00 +.9SP Mid MDY 2.94e .8 ...q 363.70 306.23 715 349.95 +1.3S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 59520 269.50 +1.0SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 46 27.09 +2.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 9 38.34 +.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 762 47.24 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.79 1 75.26 +.9tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.32 178 47.31 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.93 +1.1SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.75 +1.6SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3107 89.80 +5.8Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 346 91.38 -3.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.31 -.2SpdrHome XHB .15e .4 ...q 47.20 37.00 4761 39.25 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2350 49.56 +4.7SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 9 60.22 +3.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 238 30.40 -1.0Spd LgCap s SPLG ... ... ...q 33.54 27.74 233 31.66 +1.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 462 34.68 +5.1SpdrLCapV s SPYV ... ... ...q 32.54 27.55 224 29.67 -3.3Spd MidC s SPMD ... ... ...q 35.09 29.60 210 34.16 +2.4SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 33 160.15 +3.0SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 17 102.38 -.4SpdrNY Tch XNTK .41e .4 ...q 97.64 70.74 15 92.14 +9.9SpdrSemi s XSD .16e .2 ...q 76.57 60.17 117 72.12 +3.3SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 24 241.91 +6.4SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 129.72 +3.2SpdrRs3K s THRK ... ... ...q 35.46 29.32 657 33.65 +1.3SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 277 89.78 -4.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.47 53 29.49 -1.3SpFcStIn n XITK ... ... ... 93.60 67.82 8 93.20 +19.3SPDR 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 0 100.19 -1.8tSpdrScored CBND .99 3.2 ...q 32.94 30.90 2 30.89 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.07 53 34.41 -2.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 832 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 32 55.95 +.5SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 169 42.61 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.49 14 31.92 -.6SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 478 52.87 +4.5SpdrLTBd s SPLB ... ... ...q 28.77 26.10 272 26.13 -8.7tSpdrITBd SPIB .92 2.8 ...q 34.72 33.16 578 33.15 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 41 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 28.24 447 28.37 -4.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1049 27.35 -.8SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10451 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 300 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.71 228 55.80 -3.0SPLIntTB s BWX ... ... ...q 29.72 26.84 472 28.24 -.7SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 62.71 -3.7SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 70.44 +3.1SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 14 65.73 +6.7SpdrHCEq s XHE 3.22e .1 ...q 73.87 55.87 27 73.44 +14.0sSpdrSf&Sv s XSW .19e .2 ...q 80.18 60.30 18 80.71 +16.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.39 14 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 145 88.12 +5.5tSpdAgBd n SPAB ... ... ... 28.84 27.72 512 27.72 -3.5SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 117 55.01 -2.2SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 808 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.62 108 33.99 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.23 34 58.21 -2.0SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6945 63.59 +8.1Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 117.54 +2.4SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5198 45.20 SpdNuBMu s TFI ... ... ...q 49.42 47.52 1064 47.79 -2.4SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 147 39.62 -8.9sSpdrOGEx XOP .73e 1.8 ...q 41.01 28.96 24992 41.39 +11.3SpNuBST rs SHM ... ... ...q 48.95 47.51 285 47.71 -.4SpdrGendr SHE ... ... ... 75.63 65.01 4 70.48 -.5SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 1562 18.03 +5.3SpdR1KLVF ONEV ... ... ... 76.79 68.46 0 71.10 -2.0SpdrMetM XME .24e .7 ...q 39.62 27.86 1439 36.22 -.4SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.63 -.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.10 -1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.26 123 36.06 -3.7SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 65.21 +.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 5 89.89 -.8SpdrUsaSt QUS .54e ... ...q 82.07 68.50 2 77.01 -.3sSpd SP600 SLY 3.97e 1.0 ... 139.70 117.23 60 139.41 +4.8SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.51 +.3SpdrSCap n SPSM ... ... ... 31.73 28.11 404 31.26 -.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 42 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 91.40 +.1SPX Cp SPXC ... ... 14 33.93 23.41 249 33.23 +5.9SPX Flow n FLOW ... ... 41 54.92 31.10 104 43.16 -9.2sSRC Eng SRCI ... ... 17 12.05 6.19 2954 11.89 +39.4STMicro STM .40 1.7 26 25.30 14.07 1643 23.63 +8.2SABESP SBS .39e 4.3 ... 11.96 8.15 1588 9.08 -13.1SabnR SBR 2.29m 4.9 22 50.00 36.80 24 46.70 +4.7SachemC n SACH .42 11.3 ... 5.10 3.30 29 3.72 -5.6SafeBulk SB .04 1.2 ... 4.00 1.76 224 3.26 +.9SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 0 22.61 -5.4SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 7 22.51 -4.3SafegdSci SFE ... ... ...dd 14.40 10.65 87 13.45 +20.1SafeInco n SAFE .60 3.3 ... 20.00 15.57 119 18.00 +2.3SagaComm SGA 1.20 3.2 4 51.70 36.10 2 37.80 -6.6SailptTch n SAIL ... ... ... 26.92 12.82 1268 25.80 +77.9StJoe JOE ... ... 54 20.00 16.75 249 17.95 -.6sSalesforce CRM ... ... ...cc 128.96 83.55 4574 129.73 +26.9SalMidMLP SMM 1.30 12.8 ...q 13.73 8.53 115 10.15 -7.9SallyBty SBH ... ... 10 21.36 14.05 1871 15.23 -18.8SJuanB SJT .77e 11.1 15 10.54 6.04 138 6.92 -16.0SanchezEn SN ... ... ...dd 7.65 2.78 5350 3.25 -38.8SanchzM rs SNMP 1.80 14.5 ...dd 15.10 9.35 40 12.40 +11.7SandRidge SD ... ... ... 21.90 13.02 443 14.58 -30.8SandRMiss SDT .22e 21.1 1 1.57 .73 467 1.06 +28.3SandRMs2 SDR .21e 17.5 1 1.51 .74 558 1.23 +44.5SandRdgP PER .50e 19.7 6 3.10 1.80 920 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.26 855 4.74 -5.0tSano SNY 1.58e 4.2 ... 50.65 38.14 1426 37.63 -12.5sSantCUSA SC .23e ... 5 19.25 11.12 2157 19.32 +3.8SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn 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 25.68 SaratogaI SAR 2.00f 9.5 7 22.90 19.62 4 21.16 -5.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.71 -.3Sasol SSL 1.41e 3.9 ... 38.75 26.92 193 35.97 +5.1SaulCntr BFS 2.08 4.2 16 65.43 47.00 22 49.67 -19.6SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 23.79 3 24.64 -2.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 7760 70.88 +5.2SchndrNt n SNDR .24 .9 ... 30.00 17.69 953 28.21 -1.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 396 65.41 +1.4SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 554 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 76.83 61.43 273 74.41 +5.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 202 53.31 -2.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 353 53.98 +1.3SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 488 71.89 +3.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 825 27.57 -1.3Sch 1000 n SCHK ... ... ... 28.14 24.88 84 26.56 +1.1SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 228 30.15 +1.6SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 91 36.33 +1.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.51 223 30.85 +1.5SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 146 38.79 +2.3SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 222 37.11 -.9SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 23 37.02 -.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 632 48.50 -5.2SchwIntEq SCHF .71e 2.1 ...q 36.35 31.01 1320 34.35 +.8tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 368 50.32 -3.3SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 537 39.86 -4.2tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 101 51.82 -2.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.59 166 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.06 178 54.42 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 156 37.11 +1.3sSchwab SCHW .40 .7 33 58.11 37.63 6112 58.73 +14.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 43 26.12 -2.8Schwb pfD SCHWpD ... ... ... 27.90 25.49 36 26.07 -3.4SchwitMau SWM 1.72 3.9 15 48.06 36.26 112 44.08 -2.8sSciApplic SAIC 1.24 1.4 25 88.49 60.21 179 89.15 +16.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.55 +.4ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 373 7.75 +4.7ScorpioTk STNG .04 1.4 ... 4.36 1.85 4061 2.93 -3.9ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.40 -1.9ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.53 +.4Scotts SMG 2.12 2.6 19 110.12 76.60 591 80.54 -24.7ScrippsEW SSP .05p ... 40 20.35 10.69 590 12.55 -19.7tSea Ltd n SE ... ... ... 15.73 10.22 1234 10.34 -22.4SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4015.36 -8.9SeabGld g SA ... ... ... 13.70 9.50 218 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 329 52.65 +13.9SeacrMar SMHI ... ... ... 25.00 11.66 61 24.25 +107.3SeadrillLtd SDRL ... ... 1 .68 .15 4189 .28 +19.0Seadrill SDLP .40 11.8 ... 4.20 2.60 274 3.39 -7.4SealAir SEE .64 1.5 22 49.94 40.76 1363 44.06 -10.6 sSeaspan SSW .50 5.7 13 8.83 5.02 1679 8.84 +31.0Seaspn pfE SSWpE 2.06 8.1 ... 25.50 21.39 48 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 52 25.39 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 14 24.75 +.5Seaspn pfH SSWpH ... ... ... 24.96 20.14 55 24.04 +1.6Seaspn pfG SSWpG ... ... ... 25.20 21.98 35 24.71 +1.7Seaspan n SSWA ... ... ... 24.58 23.15 6 23.80 -2.1SeaWorld SEAS ... ... ...dd 18.63 10.42 2633 16.74 +23.4SelEngS n WTTR ... ... ... 21.96 11.22 420 15.80 -13.4SelMedHld SEM ... ... 13 19.78 13.05 575 18.25 +3.4SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 10 25.19 SemGroup SEMG 1.89 7.5 ...dd 33.90 20.20 1541 25.15 -16.7SemiMfg SMI ... ... 20 9.14 4.49 374 6.86 -19.9SempraEn SRE 3.58f 3.4 19 122.98 100.63 1971 105.14 -1.7Sempra pfA SREpA ... ... ... 104.97 96.15 21 98.74 -.4SendGrid n SEND ... ... ...cc 32.03 17.50 411 27.69 +15.5SensataT ST ... ... 18 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 294 69.21 -5.4SequansC SQNS ... ... ...dd 4.75 1.44 127 1.73 -9.4Seritage n SRG 1.00 2.7 ... 50.00 34.07 218 37.36 -7.7Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 13 23.44 -3.7ServiceCp SCI .68 1.9 24 40.28 31.17 803 36.48 -2.3sServiceMst SERV ... ... 32 55.63 36.34 996 55.85 +8.9sServcNow NOW ... ... ...dd 176.89 96.91 2218 180.04 +38.1Servotr SVT .30e 3.1 ...cc 12.80 8.50 3 9.72 -12.7sShakeShk n SHAK ... ... 94 59.38 30.12 1651 58.30 +35.0ShawCm g SJR 1.18 ... ... 23.44 18.50 722 20.25 -11.3ShellMidst SHLX 1.39f 6.2 18 32.43 19.42 769 22.46 -24.7Sherwin SHW 3.44f .9 29 435.15 326.68 512 380.81 -7.1ShinhanFn SHG ... ... ... 50.37 40.44 42 43.62 -6.0ShipFin SFL 1.40 9.5 12 15.98 12.30 1276 14.75 -4.8Shopify n SHOP ... ... ...dd 154.82 81.00 1533 146.10 +44.7Shutterstk SSTK ... ... 38 52.78 29.85 176 46.04 +7.0tSibanyeG SBGL .14r 4.7 ... 8.32 3.00 6098 2.97 -38.8SiderurNac SID ... ... ... 3.55 1.76 2624 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 105 2.76 +11.3Sifco SIF ... ... ...dd 8.00 5.00 2 5.60 -15.8SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 1011 37.84 -33.1Silvrbow n SBOW ... ... ... 34.76 19.89 18 30.71 +3.3SlvrcpMt n SVM .02 ... ... 3.43 2.12 183 2.79 +6.5SimonProp SPG 7.80 4.9 21 173.02 145.78 1213 159.94 -6.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.36 1 69.48 -2.8SimpsnM SSD .88f 1.5 31 61.62 39.82 208 60.20 +4.9sSinopcShg SHI ... ... ... 66.96 50.67 50 66.84 +17.3Siteone n SITE ... ... 68 80.56 47.42 218 74.42 -3.0SixFlags SIX 3.12 5.1 20 70.44 51.25 745 61.04 -8.3Skechers s SKX ... ... 15 43.08 22.64 5186 29.26 -22.7Skyline SKY ... ... 28 27.47 5.07 46 26.77 +108.3Smart&Fnl SFS ... ... 18 13.95 4.45 435 4.80 -43.9sSmartsh n SMAR ... ... ... 20.98 18.06 434 21.35 +9.5Smith&N SNN .61e 1.7 63 40.41 33.72 858 35.73 +2.1SmithAO s AOS .72 1.1 35 68.39 52.90 827 63.35 +3.4Smucker SJM 3.12 2.7 15 134.12 99.57 765 113.79 -8.4SnapInc A n SNAP 3.28 29.8 ... 21.94 10.51 19337 11.01 -24.6SnapOn SNA 3.28 2.2 15 185.47 140.83 526 148.04 -15.1SocCapH n IPOA ... ... ... 10.85 9.85 40 10.02 -.7SocCapH un IPOA/U ... ... ... 10.97 10.02 13 10.59 -.1SocQ&M SQM .99e 1.9 ... 64.20 32.38 915 53.51 -9.9Sogou n SOGO ... ... ...cc 14.69 7.91 2384 9.26 -20.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 1250 19.00 -11.3Solitario XPL ... ... ...dd .88 .39 70 .44 -27.4SonicAut SAH .24 1.2 11 22.75 15.95 114 20.40 +10.6SonocoP SON 1.56 3.0 27 55.77 46.55 641 52.74 -.8SonyCp SNE ... ... ... 53.91 35.12 1107 47.31 +5.3Sothebys BID .40 .7 18 57.95 42.78 318 55.90 +8.3SourcC SOR 1.00f 2.5 ...q 42.97 37.68 4 40.20 -1.4SoJerInd s SJI 1.12 3.5 28 37.55 25.96 903 31.79 +1.8SthcrssEn SXE ... ... ...dd 4.44 1.44 104 1.55 -8.3SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.70 -8.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 21.71 -9.9SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.39 -8.0SouthnCo SO 2.40f 5.5 49 53.51 42.38 4661 43.79 -8.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 76 25.93 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 70 24.57 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 44 24.18 -5.0SthnCopper SCCO .23e .4 44 58.09 32.98 1096 51.61 +8.8SwstAirl LUV .50f 1.0 9 66.99 49.76 4217 51.56 -21.2SwtGas SWX 2.08 2.9 22 86.87 62.54 230 71.90 -10.7SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.32 -11.2SwstnEngy SWN ... ... 5 7.81 3.42 19851 4.29 -23.1SprkNtSE wi LOV ... ... ... 15.40 10.15 2 12.66 +.1Sparton SPA ... ... 20 23.59 16.35 34 17.97 -22.1SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.21 +.5SpdDbShDu STOT ... ... ... 50.04 47.00 6 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 1 68.45 -1.9tSpdDbEMk EMTL ... ... ... 52.27 48.66 2 48.56 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.82 -.1SpectraEP SEP 3.01f 9.2 10 46.47 31.16 573 32.66 -17.4SpectrmB SPB 1.68 2.3 13 138.45 60.13 434 72.89 -35.2SpeedM TRK .60 3.4 19 23.47 16.82 30 17.68 -6.3SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.24 +4.4SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.33 -2.0Spire SR 2.25 3.2 19 82.85 60.09 398 69.90 -7.0SpiritAero SPR .48f .6 19 105.20 51.85 863 84.92 -2.7SpiritAir SAVE ... ... 15 56.89 30.32 755 35.90 -20.0SpiritRltC SRC .72 8.5 13 8.81 6.98 14342 8.48 -1.2SpiritR pfA SRCpA 1.50 7.3 ... 26.40 20.25 12 20.60 -17.1Spotify n SPOT ... ... ...dd 171.23 135.51 1853 150.07 +.7SpragueRs SRLP 2.61 10.8 16 30.75 22.85 52 24.15 -.2Sprint S ... ... 3 9.02 4.81 16985 5.18 -12.1SprottSilv PSLV ... ... ...q 6.85 5.83 431 6.15 -3.0SprottGold PHYS ... ... ...q 11.15 9.83 339 10.67 +.8SprottPPP SPPP ... ... ... 9.91 7.44 3 8.68 -7.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 12643 54.26 +56.5STAG Indl STAG 1.39 5.3 35 28.95 22.42 3383 26.18 -4.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.02 -.9STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.40 -3.0StageStrs SSI .20 7.4 ...dd 3.18 1.45 211 2.71 +61.3SP Matls XLB .98e 1.7 ...q 64.17 51.35 12033 58.49 -3.4SP HlthC XLV 1.01e 1.3 ...q 91.79 74.45 11334 80.73 -2.4SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9228 49.25 -13.4SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4025 104.29 +5.7SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 24725 76.05 +5.2SPDR Fncl XLF .46e 1.6 ...q 30.33 22.97 43813 28.05 +.5SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14973 74.05 -2.1SP Tech XLK .78e 1.1 ...q 71.34 54.25 14412 69.08 +8.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1498 31.39 -4.7SP Util XLU 1.55e 3.1 ...q 57.23 47.37 22149 49.61 -5.8StdMotor SMP .84 1.9 25 54.73 40.56 65 43.83 -2.4Standex SXI .72 .8 20 110.00 84.30 26 95.35 -6.4StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1121 141.92 -16.4StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 32 25.19 -.1StanBlD un SWP ... ... ... 128.00 105.13 5 107.86 -12.1Stantec g STN .55f ... 17 29.25 22.25 15 25.55 -8.6StarGas SGU .47f 4.8 15 11.70 8.74 89 9.75 -9.3Starret SCX .40 5.7 23 9.75 5.80 7 7.05 -18.0tStartek SRT ... ... 48 14.78 8.02 300 6.67 -33.1StarwdPT STWD 1.92 9.0 11 23.01 19.47 1167 21.40 +.2StateStr STT 1.68 1.7 17 114.27 79.28 1182 101.11 +3.6StateSt pfC STTpC ... ... ... 25.55 24.01 14 25.14 -.2StateSt pfD STTpD ... ... ... 28.96 26.10 39 26.55 -3.3StaStCp pfG STTpG ... ... ... 28.45 25.50 31 25.83 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 26 26.10 -1.4sStatoil ASA STO .92e 3.5 ... 26.36 16.18 2550 26.65 +24.4SteelPtrs SPLP .38p ... 8 20.70 16.65 0 17.05 -12.8tSteelPr pfA SPLPpA ... ... ... 22.74 19.76 91 20.00 -5.5Steelcse SCS .51 3.7 16 18.15 12.50 641 13.85 -8.9StellusCap SCM 1.36 10.6 11 14.48 11.07 492 12.87 -2.1Stepan SCL .82 1.2 17 92.97 68.09 93 69.48 -12.0sSteris plc STE 1.24 1.2 25 98.56 73.85 796 101.02 +15.5SterlingBc STL .28 1.2 15 26.50 21.00 1502 24.30 -1.2SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.90 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 316 41.71 -1.4StifelFin SF .40 .7 19 68.76 41.93 405 60.23 +1.1Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.24 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 9 23.87 -4.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 206 35.49 +10.4tStoneHEM EDF 2.16 15.4 ...q 17.31 14.44 281 14.01 -11.9StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 119 13.50 -13.3StoneMor STON 1.32 21.9 ...dd 9.62 4.61 70 6.02 -8.2Stonerdg SRI ... ... 20 30.34 14.16 275 28.92 +26.5StoreCap STOR 1.24 4.7 23 26.58 19.65 1648 26.12 +.3StratALL36 GJT .29 1.4 ... 21.00 19.20 3 20.66 +3.3Strat D35 GJP .74 3.2 ... 23.69 21.80 22.80 -.6StratGS33 GJS .32 1.5 ... 21.52 19.10 20.90 +3.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.74 -.5StratPG34 GJR .27 1.2 ... 22.87 20.85 22.30 +1.3StratUSM GJH .64 6.5 ... 10.35 9.37 0 9.90 -1.5StratWMT GJO .22 .9 ... 22.90 21.72 0 22.90 +2.9Stryker SYK 1.88 1.1 28 172.99 132.44 990 167.39 +8.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 537 60.35 +8.1SubPpne SPH 2.40 10.7 32 27.05 21.85 154 22.41 -7.5SumitMitsu SMFG ... ... ... 9.67 7.10 713 8.28 -4.7SummitHtl INN .72 4.9 14 19.39 12.77 476 14.78 -3.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.24 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.80 -7.3SumtMtls n SUM .29t ... 28 34.06 25.38 1775 29.50 -6.2SummitMP SMLP 2.30 15.9 60 24.75 13.10 164 14.50 -29.3SunCmts SUI 2.84f 3.0 95 96.08 80.12 318 94.07 +1.4SunLfFn g SLF 1.90f ... ... 44.50 32.22 694 40.66 -1.5SunCokeE SXC .99e ... 7 13.43 7.92 317 12.25 +2.2SunCokeEn SXCP 1.60m 10.3 9 21.95 14.55 95 15.55 -10.9sSuncor g SU 1.44 ... ... 38.96 27.96 4037 38.94 +6.0SunlOnl n STG ... ... ... 14.08 6.80 292 10.52 -5.2SunLink SSY ... ... ...dd 2.08 1.27 226 1.32 -17.0SunocoLP SUN 3.30 12.3 79 33.11 24.76 492 26.81 -5.6SunstnHtl SHO .20 1.2 19 17.46 14.09 2843 16.61 +.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.13 -3.8SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.24 24.69 -4.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1900 68.55 +6.1SunTr 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 6.1 ... 25.83 23.37 3 24.39 -.8SunTr pfE STIpE 1.47 6.0 ... 25.88 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 31 1.92 +30.6SupEnrgy SPN .32 2.8 ...dd 12.31 7.66 4437 11.23 +16.6SuperiorInd SUP .36 2.2 25 20.95 12.70 582 16.35 +10.1Supvalu rs SVU ... ... 8 29.12 13.60 1307 16.15 -25.2SuthrlAs n SLD 1.52 10.1 ... 16.20 13.55 104 15.00 -1.0SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 9 25.12 -2.1SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.89 -1.5SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.76 +12.4SwRCmETR RJN ... ... ... 3.72 1.87 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.76 1 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 14 6.30 +5.0sSwERCmTR RJI ... ... ... 5.78 4.64 90 5.77 +6.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 4 12.31 -3.5Switch n SWCH .14p ... ... 20.45 13.10 333 15.17 -16.6Synchrony SYF .60 1.8 12 40.59 26.15 3983 33.73 -12.6Synnex SNX 1.40 1.3 14 141.94 93.87 260 108.20 -20.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 7 25.54 -2.2sSynovusFn SNV 1.00f 1.9 19 53.83 40.08 695 53.98 +12.6SynthBiol SYN ... ... ...dd 1.05 .19 1248 .28 -45.1 Sysco SYY 1.44 2.3 25 64.77 48.85 3301 63.50 +4.6Systemax SYX .22 .7 30 34.91 15.28 58 30.96 -6.9T -TAL Educ s TAL ... ... ...cc 41.75 18.64 3516 40.00 +34.6TC PpLn TCP 2.60m 10.1 8 59.32 23.27 232 25.82 -51.4sTCF Fncl TCF .60 2.3 16 25.70 14.58 1652 25.72 +25.5TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 9 24.77 -3.7TCF 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 32 5.44 -7.3TE Connect TEL 1.76f 1.9 27 108.23 73.01 2380 93.46 -1.7THL Crd21 TCRX ... ... ... 25.94 25.07 3 25.29 +.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.60 -1.3THLCSenL TSLF 1.32 7.5 ...q 18.53 16.30 17 17.70 +5.0TIM Part TSU .28e 1.4 ... 23.12 13.63 3721 20.63 +6.8TJX TJX 1.56f 1.9 21 87.24 66.44 3154 83.89 +9.7TPG Pace n TPGE ... ... ... 10.38 9.67 2142 10.30 +5.7TPG Pac n TPGH ... ... ... 9.90 9.67 403 9.81 +.8TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 297 19.94 +4.7TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 223 18.88 -4.6TableauA DATA ... ... ...dd 97.09 57.25 1060 95.21 +37.6TahoeRes TAHO .24 4.9 ... 9.68 3.76 2266 4.87 +1.7TailorBr TLRD .72 2.3 17 31.76 9.40 495 31.63 +44.9Taiwan TWN ... ... ...q 22.25 18.95 62 20.01 -4.1TaiwSemi TSM .73e 1.9 18 46.57 34.31 5860 39.35 -.8Takung n TKAT ... ... ... 7.55 1.88 1 2.32 -7.6TallgEGP n TEGP 1.95f 9.4 ...dd 28.94 17.14 441 20.78 -19.3TallgrsEn TEP 3.90f 9.2 11 52.84 34.37 135 42.32 -7.7TangerFac SKT 1.40f 6.6 11 27.88 19.86 1437 21.18 -20.1TanzRy g TRX ... ... ... .68 .24 249 .61 +117.6Tapestry TPR 1.35 3.0 28 55.50 38.70 1724 45.40 +2.6TargaRes TRGP 3.64 7.6 ... 52.14 39.59 1853 47.59 -1.7TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 23 26.30 -.7Target TGT 2.48 3.5 13 78.70 48.56 4123 69.93 +7.2TaroPhrm TARO ... ... 11 128.46 93.01 29 106.56 +1.8Taseko TGB ... ... ... 2.46 1.05 483 1.16 -50.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 2256 25.10 -24.1Taubmn TCO 2.62f 4.7 20 66.61 44.78 424 56.16 -14.2Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 4 23.83 -5.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 2 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 946 22.55 -7.8Team TISI ... ... ...dd 26.80 10.45 911 19.15 +28.5Technip FTI .13 ... 19 35.00 24.53 3341 33.51 +7.0TeckRes g TECK .16e ... ... 30.80 14.56 3538 26.55 +1.5Teekay TK .22 2.4 ...dd 10.90 5.14 683 9.04 -3.0TeekLNG TGP .56 3.1 ... 21.65 14.05 195 17.95 -10.9TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.20 11 24.80 -1.8TeekOffsh TOO .04m 1.4 ... 4.58 1.65 630 2.79 +18.2TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 2 22.01 -4.6TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.63 -4.9TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.30 15 24.79 -1.0TeekayTnk TNK .21 17.9 ... 2.20 1.08 826 1.17 -16.4Tegna TGNA .28 2.7 6 15.61 10.00 2612 10.54 -25.1TejonRnch TRC ... ... ...cc 26.25 18.59 67 25.80 +24.3TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 117 20.89 -7.4TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 145 16.31 -6.9TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.01 56 18.51 -5.7TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 62 12.81 -5.9TelInstEl TIK ... ... 36 6.35 2.05 354 2.55 -2.1sTeladoc n TDOC ... ... ... 46.80 27.35 1318 46.65 +33.9Telaria n TLRA ... ... ...dd 5.30 3.42 256 4.11 +2.0TlcmArg TEO .71e 2.9 ... 40.19 22.39 586 24.50 -33.1TelItalia TI ... ... ... 11.28 7.57 38 9.78 +13.3TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 21 8.58 +19.0Teledyne TDY ... ... 31 201.40 123.29 278 197.91 +9.3Teleex TFX 1.36 .5 33 288.78 191.40 278 267.09 +7.3tTelefBrasil VIV .64e 4.9 15 17.33 13.06 2929 13.05 -12.0TelefEsp TEF 1.20e 12.1 ... 11.58 8.99 1252 9.88 +2.1TelData TDS .64f 2.5 9 29.87 23.54 628 26.08 -6.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.05 -2.0TelData 61 TDA 1.47 6.1 ... 25.64 23.11 6 24.06 -3.4TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 25.17 -.4TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.19 -.5Telus gs TU 2.02 ... ... 38.50 32.94 326 35.76 -5.6TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.97 56 22.18 +3.1TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 33 15.67 -4.5tTmpEMI TEI .80a 7.3 ...q 11.98 10.86 98 10.89 -2.5TmpGlb GIM .30 4.7 ...q 6.77 6.29 182 6.37 -1.4TempurSly TPX ... ... 13 68.05 41.10 1153 45.07 -28.1Tenaris TS .69e 1.8 ... 39.48 25.91 1446 38.68 +21.4TenetHlth THC ... ... ...dd 32.73 12.25 1600 32.44 +114.0Tengsco TGC ... ... ...dd 1.19 .55 15 .78 -2.5Tennant TNC .84 1.2 ...cc 77.20 59.00 60 72.20 -.6Tenneco TEN 1.00 2.2 7 65.59 43.48 648 46.13 -21.2TVA 28 TVC .96 3.9 ... 25.97 24.58 4 24.86 -1.0tTVA 29 TVE .84 3.4 ... 26.98 24.65 8 24.60 -1.6Teradata TDC ... ... 24 42.84 27.05 696 39.48 +2.7Teradyn TER .36 1.0 28 50.68 29.68 3210 36.67 -12.4Terex TEX .40f 1.0 36 50.17 31.29 1848 40.99 -15.0Ternium TX 1.10e 2.8 12 42.43 24.60 231 39.53 +25.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.49 500 38.59 +10.1sTetraTech TTI ... ... ...dd 4.54 1.85 1709 4.55 +6.6TeucrCorn CORN ... ... ...q 20.05 16.53 37 18.28 +9.0TeucrSug CANE ... ... ...q 11.33 7.30 55 7.55 -22.8TeucrWht WEAT ... ... ...q 8.43 5.80 209 6.73 +12.2TeucrSoyb SOYB ... ... ...q 19.64 17.27 11 18.48 +3.4TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.60 +2.2TevaPhrm TEVA .73e 3.8 6 33.82 10.85 10805 19.33 +2.0TexPacLd TPL .29f ... ...cc 677.15 279.33 17 646.90 +44.8Textainer TGH .96 6.0 ...dd 26.50 9.60 429 16.05 -25.3Textron TXT .08 .1 42 65.99 45.00 1426 65.17 +15.2Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 170.07 1235 208.69 +9.9Thermon THR ... ... 48 26.50 15.74 56 23.49 -.8ThirdPtRe TPRE ... ... 7 17.10 11.90 346 13.35 -8.9ThomsonR TRI 1.38 3.6 16 48.61 38.22 746 38.84 -10.9Thor Inds THO 1.48 1.5 12 161.48 87.96 1177 98.63 -34.63D Sys DDD ... ... 48 23.70 7.92 24891 12.02 +39.13M Co MMM 5.44f 2.7 30 259.77 191.44 3357 203.42 -13.6Tidwtr TDW 1.00 2.9 ...dd 35.70 .66 384 34.95 +43.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.4 11 20.72 15.96 507 21.17 +3.8Tiffany TIF 2.00 1.9 35 111.44 84.15 592 103.36 -.6Tillys TLYS ... ... 26 16.57 8.42 86 11.03 -25.3TimeWarn TWX 1.61 1.7 15 103.90 85.88 4525 92.38 +1.0Timken TKR 1.12f 2.3 19 55.65 41.85 645 48.05 -2.2TimknSteel TMST ... ... ...dd 20.24 12.48 288 17.50 +15.2Titan Intl TWI .02 .2 ...dd 14.53 7.97 212 11.72 -9.0TollBros TOL .44f 1.0 13 52.73 36.55 1961 42.26 -12.0Tompkins TMP 1.92 2.4 23 90.50 71.27 26 79.87 -1.8TootsieR TR .36b 1.3 26 37.48 27.45 53 28.15 -20.3TopBuild n BLD ... ... 34 82.38 49.61 501 81.01 +7.0Torchmark TMK .64f .8 7 93.60 73.99 413 85.02 -6.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 14 25.98 -2.9Toro Co s TTC .70 1.2 25 73.86 56.83 715 59.22 -9.2TorDBk gs TD 2.68f ... ... 61.06 45.18 1102 57.58 -1.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 13 22.55 -3.5TortWat n TBLU ... ... ... 30.84 24.91 0 28.91 -3.0TortEnInd NDP 1.75 13.7 ...q 16.20 10.70 91 12.81 -3.5TortEnInf TYG 2.62 9.0 ...q 34.87 24.24 165 29.06 -.1TortMLP NTG 1.69 9.2 ...q 21.09 14.91 233 18.32 +4.3TortPplE TTP 1.63m 9.3 ...q 21.66 15.55 48 17.52 -6.8TortPw&E TPZ 1.65 8.7 ...q 23.17 17.51 35 18.86 -8.4Total SA TOT 2.71e 4.3 ... 63.39 48.15 1398 62.53 +13.1TotalSys TSS .52f .6 22 90.74 57.53 766 87.82 +11.0TowerIntl TOWR .48 1.7 13 33.65 21.00 88 27.65 -9.5TownsqMda TSQ .30 4.4 9 11.63 6.28 40 6.84 -10.9Toyota TM ... ... ... 140.99 103.62 365 136.29 +7.2TrCda g TRP 2.76 6.4 16 51.85 39.16 986 43.46 -10.6TransEntx TRXC ... ... ...dd 5.00 .45 10587 2.08 +7.8TransUn n TRU .07p ... 27 69.00 41.07 1113 68.60 +24.8Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 90 1.64 +18.0TrnsRty TCI .20p ... ...dd 50.99 18.25 6 48.03 +53.4sTransDigm TDG 24.00 ... 23 333.62 237.54 305 334.48 +21.8TrnsMont TLP 2.48f 6.6 15 47.45 33.98 25 37.34 -5.3sTransocn RIG ... ... ...dd 12.75 7.20 25116 13.10 +22.7TrGasSur TGS ... ... ... 24.22 14.10 457 16.29 -26.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1165 129.75 -4.3Travelport TVPT .30 1.7 ... 18.06 12.10 737 17.44 +33.4TrecoraRs TREC ... ... 17 14.40 10.25 48 12.30 -8.9Tredgar TG .44 2.2 27 20.65 14.65 88 20.30 +5.7TreeHseF THS ... ... 15 85.99 36.35 1001 46.00 -7.0Trex TREX ... ... 35 125.93 61.57 381 112.96 +4.2TriPointe TPH ... ... 14 19.55 12.11 1503 17.00 -5.1TriContl TY 1.07e 4.0 ...q 28.32 22.63 59 26.91 -.1TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.5 ... 18.50 8.91 179 11.40 +20.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.29 +.3TribMda A TRCO 1.00 2.7 72 43.71 34.81 3002 37.48 -11.7TrilogyMtl TMQ ... ... ...dd 1.64 .58 47 1.18 +8.3TrimShrk n TTAC ... ... ... 36.45 28.39 17 35.37 +4.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.43 +.9TriNetGrp TNET ... ... 34 52.98 30.21 371 51.95 +17.2Trinity TRN .52 1.6 7 38.25 25.05 2705 33.47 -10.7TrinityPlce TPHS ... ... ... 7.59 5.86 13 7.04 +1.3Trinseo SA TSE 1.44 1.9 9 85.35 57.70 320 75.50 +4.0TrioTch TRT ... ... 17 8.47 4.05 15 5.70 -18.7TriplePtV TPVG 1.44 11.3 7 14.19 11.12 28 12.78 +.7TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.15 -2.8sTriple-S GTS ... ... 29 30.70 15.05 215 31.42 +26.4TritonInt n TRTN 2.08f 6.0 ... 43.85 24.85 718 34.83 -7.0TriumphGp TGI .16 .6 5 34.80 19.80 826 24.65 -9.4Tronox TROX .18 1.0 42 28.40 12.88 2537 17.52 -14.6TrueBlue TBI ... ... 15 29.50 19.30 393 24.95 -9.3Tsakos TNP .20 5.2 ... 5.27 3.11 263 3.81 -2.6TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.13 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.35 -.6Tsakos pfD TNPpD 2.19 8.6 ... 25.93 24.04 12 25.50 +3.0TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.50 +1.1Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 592 42.77 -31.8Turkcell TKC ... ... ... 11.29 7.34 583 7.66 -24.9TurnPtBr n TPB .16 .7 ... 22.99 14.45 34 21.45 +1.5TurqHillRs TRQ ... ... 27 3.59 2.44 3703 2.93 -14.6TutorPerini TPC ... ... 11 29.90 20.19 368 21.45 -15.422ndCentry XXII ... ... ...dd 4.44 1.30 2633 2.38 -15.0sTwilio n TWLO ... ... ... 44.74 23.25 9268 52.41 +122.1Twitter TWTR ... ... ...dd 36.80 15.67 20668 32.46 +35.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 25.96 -4.8TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 16 25.08 -4.5TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2651 15.43 -5.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 10 24.01 -4.3TylerTech TYL ... ... 53 230.82 160.12 166 227.52 +28.5Tyson TSN 1.20 1.8 13 84.65 57.20 2428 67.27 -17.0U -sUBS 3xLCr WTIU ... ... ... 37.68 9.44 57 38.21 +62.3tUBS 3xInvC WTID ... ... ... 49.24 8.10 24 7.90 -48.3VelDlyIn n EXIV ... ... ... 61.00 24.65 5 38.45 -20.6VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.37 -13.5UBS FILCG FBGX ... ... ...q 264.15 161.21 2 244.87 +7.8UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 78.06 -8.7UBS Grp UBS .69e 4.3 ... 20.89 15.77 2976 16.22 -11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 40

UDR UDR 1.29f 3.5 23 40.71 32.88 957 36.40 -5.5UGI Corp UGI 1.04f 2.2 10 52.00 42.51 771 48.36 +3.0UMH Prop UMH .72 5.0 28 17.90 11.38 128 14.30 -4.0UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.55 -2.8UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 8 25.60 -5.7UQM Tech UQM ... ... ...dd 1.79 .68 298 1.20 -13.7US FdsHl n USFD ... ... 26 35.75 25.43 2771 34.27 +7.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 48 95.20 56.50 54 92.00 +27.4US Silica SLCA .25 .8 41 41.79 23.75 2841 32.23 -1.0USA Cmp USAC 2.10 11.5 ...cc 19.33 14.30 786 18.28 +10.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 80 51.60 -.8Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.19 +2.9USAA IntlVl UIVM ... ... ... 55.54 49.30 74 52.35 +1.8Usaa EMVl UEVM ... ... ... 56.13 48.97 19 50.56 -1.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.44 -1.3Usaa IntBd UITB ... ... ... 50.30 48.26 3 48.37 -3.6USANA s USNA ... ... 29 112.30 52.80 131 111.55 +50.6sUSCF Oil n USOU ... ... ... 69.68 22.66 7 70.51 +64.0tUSCF ShOil USOD ... ... ... 26.29 6.09 7 5.93 -47.6USCF shpei BUY ... ... ... 27.03 23.45 25.90 +2.3USCF shpen BUYN ... ... ... 27.42 23.45 26.41 +1.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 19 11.15 -.9USG USG ... ... 23 42.14 25.60 554 41.74 +8.2tUltrapar UGP .55e 3.8 ... 26.48 14.72 868 14.52 -36.1UndrArm s UAA ... ... 32 23.46 11.40 3080 18.29 +26.7UnAr C wi UA ... ... ... 21.81 10.36 2289 16.51 +23.9Uni UFI ... ... 15 39.21 27.11 96 31.20 -13.0UniFirst UNF .15 .1 24 176.15 134.65 39 168.65 +2.3UnilevNV UN 1.43e 2.5 ... 61.62 51.56 900 56.32 Unilever UL 1.48e 2.7 ... 60.13 50.74 972 55.54 +.4UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6UnionPac UNP 2.92f 2.1 10 143.05 101.06 3087 139.90 +4.3UniqueF n UFAB .60 6.5 11 12.21 7.05 16 9.26 +24.8Unisys UIS ... ... ...dd 13.90 6.90 471 11.95 +46.6Unit UNT ... ... 12 26.82 15.29 556 21.71 -1.3UtdContl UAL ... ... 10 83.04 56.51 4414 65.80 -2.4UtdMicro UMC .09e 3.3 ... 2.73 1.96 169 2.70 +13.0UPS B UPS 3.64f 3.3 19 135.53 101.45 3201 111.40 -6.5UtdRentals URI ... ... 9 190.74 100.62 1181 162.32 -5.6USNatGas UNL ... ... ...q 11.27 8.54 1 8.94 -2.6sUS12MoOil USL ... ... ...q 24.80 15.45 55 24.99 +19.5USAntimny UAMY ... ... ... .47 .20 59 .24 -25.9US Bancrp USB 1.20 2.4 14 58.50 49.03 4776 50.83 -5.1US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 923.50 +4.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 27 22.73 +.7US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 64 27.72 -1.8US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 4 25.11 -.7US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 21.25 11.88 276 21.52 +18.9US Cellular USM ... ... 49 41.82 32.06 143 37.13 -1.3US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 8 25.14 -.4US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 4 25.55 -.7US Cell64 UZC 1.81 7.0 ... 27.50 24.55 118 25.71 -.8sUSCmdtyFd USCI ... ... ...q 44.61 36.98 112 44.61 +4.9sUSDslHtOil UHN ... ... ...q 20.68 12.90 4 20.99 +8.5sUS GasFd UGA ... ... ...q 34.33 22.30 22 34.62 +8.7USCoppFd CPER ... ... ...q 21.26 16.00 2 19.41 -7.8USAgriFd USAG ... ... ...q 17.98 15.87 16.82 +1.9US NGas rs UNG ... ... ...q 31.20 20.40 1240 22.30 sUS OilFd USO ... ... ...q 14.30 8.65 19464 14.37 +19.7tUS ShrtOil DNO ... ... ...q 81.00 47.15 5 46.84 -17.5USSteel X .20 .6 20 47.64 18.55 6706 34.96 -.7UtdTech UTX 2.80 2.3 21 139.24 109.10 3551 123.11 -3.5UtdhlthGp UNH 3.00 1.3 21 250.79 166.65 3504 229.21 +4.0UNITIL UTL 1.46 3.0 25 52.84 40.92 31 47.98 +5.2Univar n UNVR ... ... ...cc 32.17 25.79 1112 28.30 -8.6UnvslCp UVV 2.20 4.6 36 73.40 45.95 124 47.40 -9.7UnvHR UHT 2.64 4.2 36 84.90 53.00 33 62.14 -17.3UnivHlthS UHS .40 .3 15 128.15 95.26 834 117.27 +3.5Univ Insur UVE .69a 2.0 11 33.95 15.08 192 33.70 +23.2UnvSecInst UUU ... ... ...dd 3.50 1.15 242 1.55 -8.8UnivTInst UTI .08 2.7 ...dd 3.80 2.21 12 2.98 +24.2tUnumGrp UNM .92 2.4 2 58.73 38.05 3870 37.76 -31.2Ur-Energy URG ... ... 74 .79 .50 215 .74 +7.7UraniumEn UEC ... ... ...dd 2.00 .96 894 1.61 -9.0UrbnEdg n UE .88 4.2 25 26.19 19.51 583 20.85 -18.2UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.25 +1.8UrsBidA UBA 1.08f 5.2 16 23.94 17.20 73 20.94 -3.7UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.81 10 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 23.15 3 23.29 -10.9V -VF Corp VFC 1.84 2.4 41 84.38 51.22 2224 78.13 +5.6VICI Pr n VICI ... ... ... 21.33 17.58 4146 18.89 -9.6VOC EnTr VOC .47e 9.7 10 6.66 3.15 59 4.84 -18.2sVaalcoE EGY ... ... ... 1.66 .68 2543 1.60 +129.6VailRsrt MTN 5.88 2.5 49 237.77 197.29 154 231.40 +8.9Vale SA VALE .29e 2.1 14 14.67 7.47 17700 13.93 +13.9ValeantPh VRX ... ... 5 24.43 10.94 17015 20.25 -2.6sValeroE VLO 3.20 2.8 31 115.48 60.69 4160 114.82 +24.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 76 38.92 -12.5Valhi VHI .08 1.0 71 9.24 2.13 403 7.79 +26.3Validus VR 1.52 2.2 15 67.80 41.15 1760 67.57 +44.0Validus pfA VRpA ... ... ... 26.12 24.12 39 25.57 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 120 25.08 -2.1VlyNBcp VLY .44 3.4 22 13.38 10.61 3666 12.80 +14.1VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 8 26.43 -4.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.80 -2.5Valmont VMI 1.50 1.0 21 176.35 137.90 83 143.70 -13.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1646 21.17 -15.5VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.90 +.4VanEGold GDX .06e .3 ...q 25.58 20.84 24211 22.63 -2.6VnE LgFl n LFEQ ... ... ... 28.49 24.98 14 26.37 +.2VanE Grn n GRNB ... ... ... 27.50 25.57 3 26.24 -2.8VnEkSteel SLX .40e .8 ...q 51.91 35.03 14 49.26 +7.4MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.57 -3.3VanE Env EVX .53e .6 ...q 91.16 76.33 0 87.27 +.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.39 23.39 -5.0tVanE EMHi HYEM 1.57 6.8 ...q 24.95 23.26 105 23.20 -5.2VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 480 31.13 -.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.85 +5.0VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 35 24.30 +.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4416 21.12 -.4VanE BDC BIZD 1.47e 9.0 ...q 18.41 15.39 41 16.40 -1.2VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 79 19.03 -3.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 251 29.03 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.80 20 24.82 -3.2VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 33 22.92 -4.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 25.05 -5.9tVanE EmM EMAG .92 4.4 ...q 22.45 20.74 6 21.04 -3.6VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 205 25.31 +.2tVanE EMBd EMLC .98 5.4 ...q 19.91 18.00 4076 18.03 -5.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 3 61.86 +1.1VEckMun PRB .15e .6 ...q 24.71 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 12 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.41 24 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 563 23.45 -2.6VnEkHiInInf YMLI 1.20 9.6 ...q 15.68 11.07 3 12.51 -6.8VanE GenDr GNRX ... ... ... 26.68 20.60 23.79 -2.1VanE OilR CRAK ... ... ...q 32.77 22.33 672 32.63 +6.3V IntMoat MOTI ... ... ...q 36.88 32.27 46 34.34 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.26 +2.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.85 +2.9VanEChAMC CNXT ... ... ...q 37.10 28.79 3 34.56 -.1VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 11 30.44 +.2VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 66 41.86 -1.4sVanE UncOG FRAK .06e .4 ...q 17.10 12.59 33 17.00 +8.6VnEkSemi SMH .58e .6 ...q 114.55 80.92 4029 103.50 +5.8VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 95.08 +4.1VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 61 62.22 +1.0VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 10609 28.13 +8.0VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 3 37.95 -7.4VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 43 27.24 -9.5VEckChina PEK 1.41e 1.1 ...q 54.26 38.13 4 47.15 -2.3 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 32 56.68 -16.4VanE Egyp EGPT ... ... ...q 40.97 26.30 73 38.28 +17.1VEckPoland PLND .29e 1.6 ...q 21.80 17.21 1 17.65 -10.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 5472 33.42 -2.1VanE Coal KOL .13 .8 ... 18.49 12.48 106 15.66 -2.3VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 273 17.94 +.3VanEBrzSC BRF ... ... ...q 26.12 17.43 72 21.59 -7.9VanEIndo IDX .25e 1.1 ...q 26.90 21.05 13 21.78 -12.3VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 37.55 +1.2VanE VAfr AFK .53e 2.1 ...q 27.39 21.02 3 25.35 +2.0VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 8 47.63 +2.1VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 83 87.56 -7.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.37 517 80.30 -4.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.95 836 77.96 -1.4tVangTotBd BND 2.06e 2.3 ...q 82.71 78.69 2261 78.69 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 21 110.25 -8.9VangMegG MGK 1.33e 1.1 ...q 121.09 97.75 127 116.74 +4.9VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 32 74.75 -2.2VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 913 83.28 -2.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 87 115.35 +3.2VangGrth VUG 1.38e .9 ...q 152.38 123.95 535 147.20 +4.7VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 199 123.94 +1.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 233 156.64 +1.2VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 478 152.22 +3.0VangSCG VBK 1.19e .7 ...q 172.17 140.10 114 170.98 +6.3VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 163 133.22 +.3VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1451 139.08 +1.3VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1215 104.14 -2.1VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1506 247.54 +.9VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 127 110.19 -1.2VangMCGr VOT .82e .6 ...q 136.45 114.04 91 132.79 +4.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 4685 77.94 -6.1VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 497 100.68 -1.3VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 72 120.22 +.8VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 49.35 1778 54.77 +.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 5891 45.37 -1.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 1369 73.08 +.2VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2341 59.83 +1.1VangTEBd VTEB .28e ... ...q 52.07 50.36 425 50.67 -1.9Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.89 56 143.87 +5.0Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 106.28 -3.4VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 136.80 +3.4VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 155.35 +6.5sVangSC600 VIOO 1.19e .8 ...q 146.39 121.82 28 146.49 +5.1VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 121.71 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 13 137.33 +3.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 25 129.66 +1.4VangFTSE VEA 1.10e 2.4 ...q 47.89 40.78 5192 45.10 +.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 60 162.86 +4.4VangCnS VDC 3.69e 2.9 ...q 151.29 126.78 121 128.28 -12.2VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 388 104.81 +5.9VangFncl VFH .90e 1.3 ...q 75.48 58.40 429 70.74 +1.0VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 227 153.37 -.5VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 91 139.13 -2.3VangInfT VGT 1.61e .9 ...q 186.36 139.30 504 181.44 +10.1VangMat VAW 2.12e 1.6 ...q 144.65 116.44 77 132.68 -2.9VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 114 111.00 -4.8tVangTel VOX 3.14e 3.8 ...q 96.48 81.68 60 82.00 -10.0VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 93.60 562 117.36 +5.6VectorGp VGR 1.60b 8.3 23 23.14 18.70 841 19.22 -14.1Vectren VVC 1.80 2.6 27 70.76 57.48 1355 70.19 +8.0Vectrus VEC ... ... 13 41.48 25.17 556 28.55 -7.5VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.85 431 17.10 -17.9VeevaSys VEEV ... ... 93 78.28 52.17 1176 76.16 +37.8VenatorM n VNTR ... ... ... 26.90 17.03 590 17.25 -22.0Ventas VTR 3.16 5.9 15 72.36 46.55 1946 53.15 -11.4VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 21 24.71 -1.8Vereit VER .55 7.9 ...cc 8.75 6.52 15773 6.99 -10.3Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 67 25.02 -2.2VeriFone PAY ... ... 17 23.14 14.90 1592 22.89 +29.2Veritiv VRTV ... ... ...cc 46.10 20.35 163 29.50 +2.1VerizonCm VZ 2.36 5.1 6 54.77 42.80 23060 46.38 -12.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 16 25.70 -2.6VermilnE g VET 2.03 ... ... 40.59 29.91 204 34.42 -5.2Verso Cp VRS ... ... ... 19.75 3.17 278 18.14 +3.2Versum VSM .24f .6 ... 42.74 29.77 707 38.38 +1.4ViadCorp VVI .40 .8 25 61.85 42.05 54 50.65 -8.6Vicon VII ... ... ...dd .76 .30 174 .40 +.8VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.91 -1.6VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.51 +20.3VinceHlg rs VNCE ... ... 3 9.52 3.06 37 8.87 +43.3Vipshop VIPS ... ... 31 19.14 7.79 5517 15.36 +31.1VirnetX VHC ... ... ...dd 8.75 2.10 398 2.85 -23.0VirDynCr n BLHY ... ... ... 25.49 24.36 5 24.53 -1.1VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 8.7 ...q 14.18 10.74 70 11.15 -16.8VirtGblMSc VGI 1.87 12.5 ...q 19.46 13.76 100 15.00 -14.3sVisa s V .84 .6 43 129.97 91.36 6117 130.84 +14.8VishayInt VSH .34f 1.6 ...dd 23.85 15.90 2366 21.20 +2.2sVishayPrc VPG ... ... 31 33.45 16.55 137 33.45 +33.0VistaGold VGZ ... ... ...dd 1.00 .60 56 .71 +1.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 1111 1 3.57 -6.9VistraEn n VST ... ... ... 24.39 14.50 4585 22.99 +25.5VitaminSh VSI ... ... 5 13.10 2.95 813 4.90 +11.4VivintSolar VSLR ... ... 8 6.10 2.65 1393 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 979 138.57 +10.6VoceraCm VCRA ... ... ...dd 32.23 22.43 136 25.97 -14.1VolarisAv VLRS ... ... ... 16.00 5.48 1097 5.64 -29.7VolitionRX VNRX ... ... ... 4.00 1.85 77 2.24 -23.8VoltInfoSci VISI ... ... ...dd 6.10 2.16 9 2.65 -30.3Vonage VG ... ... ...dd 11.94 6.28 1226 11.43 +12.4Vornado VNO 2.52 3.6 25 80.92 64.14 563 69.93 -10.6Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 22 24.22 -4.1Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 64 22.97 -7.7Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 34 21.93 -12.6Voxeljet VJET ... ... ... 6.37 3.07 14 3.47 -24.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 36 10.32 -1.5VoyaEmHi IHD .92 10.1 ...q 9.86 8.47 44 9.13 +2.6VoyaFincl VOYA .04 .1 19 54.87 33.53 1735 52.77 +6.7VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.41 53 11.22 -1.8VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 194 7.24 -6.6VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 61 15.23 -9.6VoyaIntHD IID .83 12.1 ...q 7.94 6.69 20 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 629 5.13 +1.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 148 6.28 +.3VulcanM VMC 1.12f .9 27 141.20 108.17 1335 127.06 -1.0W -sW&T Off WTI .40 5.4 13 7.35 1.81 6561 7.40 +123.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.05 -4.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.08 -8.6WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.30 -.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.73 -3.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 25.79 -1.0WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 27.97 -3.3WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.42 -1.7WBI LCTS WBIL .04e .2 ...q 29.15 24.20 3 26.31 -4.1WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.21 -1.5WBITacRot WBIR ... ... ... 26.78 23.65 1 25.36 -.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 9 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 35 23.94 -4.0WEC Engy WEC 2.21 3.6 20 70.09 58.92 2152 61.44 -7.5sWEX Inc WEX ... ... 33 172.19 97.68 494 172.20 +21.9WGL Hold WGL 2.06f 2.3 17 88.34 80.91 491 88.05 +2.6WNS Hldg WNS ... ... 27 49.85 31.47 238 49.10 +22.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 446 65.99 -4.2WPP plc WPP 3.91e 4.5 ... 112.60 76.68 146 86.35 -4.6sWPX Engy WPX ... ... ...dd 18.58 8.39 9646 18.54 +31.8sWPX pfA WPXp 1.56 2.0 ... 77.05 42.50 44 77.00 +24.5Wabash WNC .30 1.5 14 26.54 18.25 690 20.11 -7.3WABCO WBC ... ... 18 162.20 114.53 249 130.50 -9.1sWabtec WAB .48 .5 29 93.81 69.20 977 93.49 +14.8WaddellR WDR 1.00m 5.3 13 23.82 16.32 969 18.89 -15.4WageWrks WAGE ... ... 29 74.40 38.40 465 41.05 -33.8WalMart WMT 2.08f 2.5 18 109.98 73.13 32162 83.06 -15.9WalkerDun WD ... ... 9 61.44 42.66 242 56.25 +18.4 WarrMet n HCC .20 ... ... 28.25 7.40 3931 26.01 +31.9WashPrGp WPG 1.00 14.3 19 9.79 5.40 2274 6.98 -2.0WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 23 21.70 -11.8WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 21 19.84 -19.9WREIT WRE 1.20 4.1 28 33.96 24.92 199 29.32 -5.8sWasteCon s WCN .56 ... 40 75.01 60.35 675 75.64 +6.6WsteMInc WM 1.85f 2.2 18 89.73 70.09 1320 83.01 -3.8Waters WAT ... ... 29 220.20 171.32 603 193.38 +.1Watsco WSO 5.80f 3.3 33 192.94 136.14 161 177.08 +4.1WatscoB WSO/B 5.00f 2.9 36 191.01 142.00 175.00 +3.6WattsWtr WTS .84f 1.1 26 84.25 59.15 88 76.00 +.1Wayfair W ... ... ...dd 100.14 55.33 1698 83.24 +3.7WeathfIntl WFT ... ... ...dd 5.48 2.07 54368 3.37 -19.2sWebsterFn WBS 1.32f 2.1 22 63.15 44.04 334 63.29 +12.7WtWatch WTW ... ... 63 77.19 23.15 1205 68.87 +55.5WeinRlt WRI 1.58f 5.7 10 33.83 25.67 375 27.50 -16.3WeisMk WMK 1.20 2.5 23 58.75 31.26 128 48.03 +16.0Welbilt WBT ... ... ... 23.77 18.34 998 19.01 -19.1Wellcare WCG ... ... 25 221.75 162.25 343 211.26 +5.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 116 25.87 +.9WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1256.66 2 1284.50 -1.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 24 24.44 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 42 24.45 -2.7WellsF pfP WFCpP 1.31 5.3 ... 25.71 23.69 29 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 68 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 40 27.48 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 63 25.54 -3.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 16263 53.76 -11.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 75 24.84 -4.2WellsF pfX WFCpX ... ... ... 26.16 24.15 108 24.68 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 94 24.98 -3.9WellsF pfV WFCpV ... ... ... 26.82 25.00 26 25.79 -3.8EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 137 5.76 -2.9WFAdvInco EAD .82 10.1 ...q 8.97 7.80 100 8.11 -3.5WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 165 12.92 -1.1WFREI pf WFEpA 1.59 6.2 ... 27.40 25.20 6 25.85 -2.4WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 23 12.43 -5.8Welltower WELL 1.68e 3.0 13 78.17 49.58 2092 55.38 -13.2Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 5 57.15 -4.5WescoAir WAIR ... ... ...dd 11.30 6.05 544 10.35 +39.9Wesco Intl WCC ... ... 18 69.35 48.95 345 60.35 -11.4WestPhrm WST .56 .6 37 103.36 80.02 217 87.90 -10.9WestarEn WR 1.60 3.0 23 57.32 47.06 750 52.96 +.3WstnAlliB WAL ... ... 18 62.49 44.64 524 61.39 +8.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.67 -2.1WstACpLn TLI .87 8.3 ...q 11.69 10.30 18 10.49 -.3tWAstEMkt EMD .84 6.1 ...q 16.16 13.61 302 13.66 -12.2WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 16 16.61 -7.7WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.25 101 9.34 -8.6WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 196 6.56 -5.9WAHiInOp HIO .43 8.8 ...q 5.23 4.76 278 4.85 -4.3WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 37 14.75 -2.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.88 -12.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 52 8.71 -6.4WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 7 21.21 -7.2WAMgdMu MMU .78 6.1 ...q 14.60 12.74 59 12.81 -9.0WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 380 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 21 24.95 +1.1WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 31 21.38 +2.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 43 7.16 -3.2WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.15 -7.1tWAstBdF WEA 1.08 8.5 ...q 14.40 12.69 23 12.70 -8.0WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 26 11.43 -3.1WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 51 11.34 -.7WstC&G gs WRN ... ... ... 1.44 .71 40 .82 -18.7WstnGasEq WGP 2.19f 6.2 22 45.99 31.63 175 35.38 -4.8WstnGasPt WES 3.74f 7.3 41 58.48 40.44 942 50.95 +5.9WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 3620 19.92 +4.8WestlkChm WLK 1.59f 1.4 11 121.30 59.58 935 113.90 +6.9WestlkCLP WLKP 1.55 7.1 15 25.65 21.10 49 21.85 -12.4WestmRs s WMLP .46m 37.6 ...dd 4.60 .98 91 1.23 -55.9WestpacBk WBK 1.52e 6.9 ... 26.38 21.13 341 22.16 -9.1WestRck WRK 1.72 2.8 18 71.55 51.22 1265 60.48 -4.3WestwdH WHG 2.72 4.7 12 71.00 52.66 21 58.10 -12.2Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2880 36.45 +3.4WheatPr g WPM .26e ... 27 22.72 18.32 1084 21.52 -2.8Whrlpl WHR 4.60f 3.0 32 202.99 145.59 835 154.60 -8.3WhtMtIns WTM 1.00 .1 59 903.26 786.23 38 876.00 +2.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.6 30 15.15 10.06 467 11.87 -17.6sWhitngPet rs WLL ... ... ...dd 46.96 15.88 6684 46.48 +75.5WidOpW n WOW ... ... ... 17.89 6.03 177 6.60 -37.6WidePoint WYY ... ... ...dd .73 .40 59 .52 -19.5sWildhRs n WRD ... ... ... 27.84 10.36 1320 28.48 +54.7WileyJA JW/A 1.20 1.8 22 68.40 49.50 145 66.60 +1.3WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 66.74 +1.6WLyonHm WLH ... ... 14 32.95 18.85 748 27.41 -5.7WmsCos WMB 1.36f 5.1 10 33.67 24.00 5396 26.52 -13.0WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 1122 36.80 -5.1WmsSon WSM 1.72f 3.5 14 56.38 42.68 654 48.88 -5.5Winnbgo WGO .40 1.1 14 58.65 24.15 497 35.65 -35.9Wipro s WIT .03e .6 ... 6.40 4.54 870 4.67 -14.6WirelessT WTT ... ... ...dd 2.64 1.35 34 2.38 -2.1WT IntQua IQDG ... ... ... 32.75 27.93 17 30.85 +.5WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.52 +1.0WT ShTr n SFIG ... ... ... 49.88 48.58 48.63 -1.4WT HiYld n WHFY ... ... ... 52.27 48.87 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 1 47.48 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 62 33.29 +.3WT G exMx XMX ... ... ... 31.68 26.49 29.70 +.2WT DyCEu DDEZ ... ... ... 33.88 29.43 2 32.29 +2.5WT DyInEq DDWM ... ... ... 32.00 28.25 43 30.83 +.9WT DyInSm DDLS ... ... ... 34.74 29.59 33.31 -.6WT DynCJp DDJP ... ... ... 31.29 27.00 0 29.30 -1.9WTBearEq DYB ... ... ...q 26.34 24.64 25.81 -1.0WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.60 +.1WT EuLoc EZR ... ... ... 34.19 27.47 5 31.75 +2.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.99 -.9WT GlSmC GSD ... ... ... 35.24 30.06 0 32.65 -1.3WTWkDUSE 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 54 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 18 32.29 +3.8WT PutStr PUTW ... ... ... 30.04 26.65 19 29.17 +.4WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 110 31.27 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.50 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 95 32.20 +1.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 12 26.78 -.7WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 66.99 60.26 1118 66.59 +4.5WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.30 1 44.59 -2.4tWTEmLDbt ELD 1.74 4.8 ...q 40.08 36.44 211 36.54 -5.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.24 +.8WisYldEn n SHAG ... ... ... 52.53 48.75 2 48.82 -1.9Wis US Mul USMF ... ... ... 29.45 24.68 5 28.41 +2.2GrnHCmdty GCC ... ... ...q 19.78 17.92 14 19.50 +1.5WT Diefa DWM .74e 1.3 ...q 59.63 51.45 24 56.28 +.9WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 6 44.57 +.4WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 14 85.01 -3.8WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 4 46.87 -3.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 52 71.52 +1.4WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 25 68.38 -6.1WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.29 8 44.54 +2.6WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 8 51.00 +.7WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 5 69.94 +1.4WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 45 77.07 +.4WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 59.00 -.3WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 31 81.33 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 794 57.20 -3.6WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 58 89.22 -3.1WT MCD s DON ... ... ...q 36.59 31.43 201 34.73 -1.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.26 -5.5 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 A -:A-MarkPM AMRK .32 2.5 43 18.83 10.39 22 13.02 -11.1AAON AAON .26 .9 36 40.25 29.05 168 30.15 -17.8AC Immun n ACIU ... ... ... 13.91 6.03 10 9.80 -23.4ACI Wwde ACIW ... ... ...cc 26.37 20.23 1174 23.89 +5.4ACM Rsc n ACMR ... ... ... 15.60 4.74 27 11.75 +123.8sACNB Cp ACNB .92f 2.9 17 31.80 24.45 6 31.65 +7.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 3002 18.80 -6.9AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.55 -1.1AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 107 25.29 -1.7ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.09 -33.7sAMAG Ph AMAG ... ... ...dd 22.25 11.93 1276 23.05 +74.0AMC Net AMCX ... ... 11 67.44 46.89 674 53.13 -1.8ANGI Hme ANGI ... ... ... 15.77 10.24 1170 14.33 +37.0ANI Ph h ANIP ... ... 26 74.70 42.23 138 62.00 -3.8ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 111 .53 -60.8ARMO Bi n ARMO ... ... ... 57.19 25.10 138 29.82 +.3ASLAN n ASLN ... ... ... 6.45 5.08 92 6.25 +11.4ASML Hld ASML 1.71e .9 40 216.00 126.03 518 197.95 +13.9tASV Hld n ASV ... ... ... 10.80 6.45 63 6.89 -32.1ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 5.32 +15.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 73 52.25 -5.4AV Homes AVHI ... ... 5 20.50 14.65 185 17.85 +7.2AXT Inc AXTI ... ... 21 10.75 5.80 455 6.40 -26.4Abaxis ABAX .72f 1.1 58 78.53 43.66 137 68.40 +38.1AbeonaTh ABEO ... ... ...dd 22.75 4.55 586 19.20 +21.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 30 2.71 -38.4sAbiomed ABMD ... ... ...cc 354.40 129.55 496 358.16 +91.1Ablynx n ABLX ... ... ... 55.29 17.75 1 52.96 +111.9Abraxas AXAS ... ... 68 2.99 1.45 2542 2.73 +11.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 977 31.17 -14.0AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 201 3.80 -6.2AcadiaHlt ACHC ... ... 18 54.34 26.92 1152 42.06 +28.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1381 18.58 -38.3Acasti g rs ACST ... ... ...dd 3.36 .60 169 .63 -33.2AccelrDiag AXDX ... ... ...dd 30.45 16.75 163 22.45 -14.3Acceleron XLRN ... ... ...dd 46.93 24.37 440 36.24 -14.6AccessNt ANCX .60 2.2 24 30.99 24.36 40 27.33 -1.8Accuray ARAY ... ... ...dd 6.15 3.60 389 4.65 +8.1AcelRx ACRX ... ... ...dd 5.75 1.55 354 2.50 +23.5AcerTh rs ACER ... ... ... 22.63 5.70 10 18.89 +36.4AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 849 2.80 -72.9Achaogen AKAO ... ... ...dd 27.49 9.83 966 13.09 +21.9AchvLfS rs ACHV ... ... ...dd 6.27 1.15 49 1.29 -3.9Achillion ACHN ... ... ...dd 5.66 2.58 1256 3.69 +28.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 270 18.01 -27.0AcordaTh ACOR ... ... ...dd 29.60 13.60 328 23.70 +10.5ActivsBliz ATVI .34f .5 46 79.63 53.35 5660 71.31 +12.6Acxiom ACXM ... ... ...cc 32.93 18.60 575 26.74 -3.0AdamasPh ADMS ... ... ...dd 44.00 13.50 752 31.76 -6.3AdamisPh ADMP ... ... ...dd 6.45 2.35 400 3.90 -11.4sAdaptim n ADAP ... ... ... 13.72 4.28 777 13.74 +105.7AddusHmC ADUS ... ... 46 55.75 30.95 50 53.00 +52.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.29 -12.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 220 8.70 +34.9 AdmaBio ADMA ... ... ...dd 5.50 2.01 26 4.79 +49.2sAdobeSy ADBE ... ... 71 235.00 130.82 3088 239.74 +36.8Adomani n ADOM ... ... ... 18.31 .50 103 .63 -85.8Adtran ADTN .36 2.4 42 25.10 14.30 316 15.25 -21.2AduroBio n ADRO ... ... ...dd 14.05 5.83 266 8.05 +7.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 88 11.06 +14.5AdvEnId AEIS ... ... 18 95.00 57.35 280 64.77 -4.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 49500 11.95 +16.2Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 333 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 477 5.85 +67.1AdvS Vice n ACT ... ... ... 29.50 24.23 8 24.92 -4.9Aegion AEGN ... ... 21 28.19 19.11 81 24.38 -4.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 264 10.23 +89.1AehrTest h AEHR ... ... ... 4.83 2.12 77 2.34 -13.7Aemetis AMTX ... ... ...dd 3.12 .45 126 1.84 +234.5AeriePhm AERI ... ... ...dd 66.60 38.23 432 49.75 -16.7sAeroViron AVAV ... ... 69 61.82 28.78 193 61.27 +9.1AEtern g rs AEZS ... ... ...dd 3.29 .78 232 1.71 -27.5Aethlon rs AEMD ... ... ...dd 3.85 .79 263 1.35 +19.6AeviGeno GNMX ... ... ...dd 2.65 .98 19 1.54 +28.3AffimedNV AFMD ... ... ...dd 2.85 1.15 389 2.15 +65.4tAgenus AGEN ... ... ...dd 6.19 3.14 1959 3.41 +4.6AgileThera AGRX ... ... ...dd 5.60 1.93 114 2.77 +3.0Agilysys AGYS ... ... ...dd 13.00 9.32 19 12.21 -.6AgiosPhm AGIO ... ... ...dd 89.33 45.96 225 83.29 +45.7AgroFresh AGFS ... ... 15 9.05 4.94 83 7.15 -3.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.01 4 5.37 -49.1Aimmune n AIMT ... ... ...dd 42.00 15.97 1162 28.92 -23.5AirT Inc AIRT ... ... ...dd 34.83 14.40 3 27.80 +12.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 653 21.84 -5.6AirMedia AMCN ... ... ...dd 2.87 .61 96 .67 -41.7Airgain n AIRG ... ... 32 15.54 7.31 126 7.99 -11.1AkamaiT AKAM ... ... 70 78.28 44.65 2719 77.30 +18.8AkariTh rs AKTX ... ... ... 12.49 1.70 25 2.22 -48.7AkceaTh n AKCA ... ... ... 33.99 8.10 701 20.66 +19.0AkebiaTher AKBA ... ... ...dd 20.25 8.93 307 9.51 -36.0AkersBios AKER ... ... ...dd 1.82 .12 5146 .48 +255.2Akorn Inc AKRX ... ... 37 33.95 10.76 1828 12.81 -60.3Akoustis n AKTS ... ... ... 10.80 4.86 58 5.93 -4.8Alarm.cm n ALRM ... ... 47 49.49 31.28 529 39.65 +5.0AlaskCom ALSK ... ... ...dd 2.91 1.39 136 1.53 -42.9Albireo ALBO ... ... ... 39.87 15.31 92 30.03 +17.3Alcentra ABDC .72 11.3 ...dd 14.61 5.90 82 6.39 -23.8AlderBioPh ALDR ... ... ...dd 20.65 8.60 1573 14.70 +28.4AldeyraTh ALDX ... ... ... 11.90 3.80 70 8.10 +19.1Alexion lf ALXN ... ... 45 149.34 96.18 1235 116.77 -2.4Alico ALCO .24 .7 43 34.80 25.55 7 32.05 +8.6AlignTech ALGN ... ... ...cc 287.32 134.68 747 268.00 +20.6AlimeraSci ALIM ... ... ...dd 1.70 .93 116 .98 -26.3Alkermes ALKS ... ... ...dd 71.22 41.15 488 44.70 -18.3AllgnceBc n ABTX ... ... 30 42.80 31.75 21 42.25 +12.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 281 159.10 +2.8AllenaPh n ALNA ... ... ... 17.56 6.13 197 16.27 +61.7AlliHold AHGP 2.99f 11.3 7 31.79 22.56 150 26.57 -.8All MMA n AMMA ... ... ... 3.07 .31 43 .39 -66.6AllnceRes ARLP 2.06f 11.5 5 23.35 15.55 740 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.64 79 2.77 +32.3AlliedMot AMOT .12f .3 45 47.64 22.78 78 46.50 +40.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 39 2.57 +42.0AllotComm ALLT ... ... ...dd 6.09 4.54 18 5.04 -5.4AllscriptH MDRX ... ... ...dd 16.13 10.78 2766 12.47 -14.3AlnylamP ALNY ... ... ...dd 153.99 52.03 592 97.09 -23.6AlphaOmg AOSL ... ... 21 20.40 13.53 72 15.40 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 2015 1082.76 +3.5Alphabet A GOOGL ... ... 33 1198.00 915.31 2352 1088.95 +3.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 67 3.50 +31.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 21 7.43 -33.7AlpsRtSec n SWIN ... ... ... 31.35 26.11 0 30.84 +3.6Altaba AABA ... ... ...cc 80.56 47.74 4055 75.93 +8.7Altair A n ALTR ... ... ...dd 33.38 16.55 309 30.93 +29.3Altimm rs ALT ... ... ...dd 7.89 .58 477 .60 -69.8Altisrce n ASPS ... ... 2 31.49 17.68 76 28.04 +.1AltraIndlM AIMC .68 1.6 24 53.70 38.80 56 42.75 -15.2AmTrstFn AFSI .34 2.6 ...dd 16.37 8.80 1000 13.25 +31.6Amarin AMRN ... ... ... 4.60 2.66 1459 3.17 -20.9Amazon AMZN ... ... ...cc 1638.10 927.00 3628 1608.00 +37.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 1140 18.30 +14.5Ambarella AMBA ... ... 26 66.23 40.06 948 52.09 -11.3Amdocs DOX 1.00f 1.5 18 71.72 60.82 614 67.91 +3.7Amedica rs AMDA ... ... ... 6.94 1.05 9743 2.41 -26.3Amedisys AMED ... ... 51 74.16 45.60 296 71.32 +35.3AMERCO UHAL 2.50e ... 17 400.99 326.30 76 336.91 -10.8AmeriHld n AMRH ... ... ... 13.50 1.10 97 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 21 6.45 5.70 59 6.40 +5.8sAmCarM CRMT ... ... 13 55.00 33.05 20 55.10 +23.4AmAirlines AAL .40 1.0 7 59.08 40.65 8270 41.50 -20.2ACapSenF ACSF 1.16 10.3 5 13.65 10.35 19 11.25 +6.9tAmElTech AETI ... ... ...dd 2.80 .66 116 .65 -56.7AmerNtl AMNB 3.28f 8.3 18 43.00 34.60 12 39.70 +3.7AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.62 -6.7AmOutBr AOBC ... ... 7 24.49 8.32 946 10.83 -15.7AmPubEd APEI ... ... 32 45.75 17.40 376 38.60 +54.1AmRailcar ARII 1.60 4.1 5 42.52 34.29 68 38.67 -7.1AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.58 +2.3ASoft lf AMSWA .44 3.3 26 13.69 9.00 87 13.32 +14.5AmSupr rs AMSC ... ... ...dd 6.60 2.89 63 6.38 +75.8AWoodmk AMWD ... ... 23 148.44 78.75 286 83.65 -35.8AmerisBc ABCB .40 .7 21 59.05 41.05 179 55.30 +14.7Amerisafe AMSF .88 1.5 23 67.82 51.20 57 59.25 -3.8AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 16 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.25 -2.6AmesNatl ATLO .92f 3.4 18 31.90 26.00 2 27.40 -1.6Amgen AMGN 5.28 3.1 15 201.23 152.16 2732 169.64 -2.4AmicusTh FOLD ... ... ... 17.40 6.41 3332 13.90 -3.4AmkorTch AMKR ... ... 7 12.35 8.19 693 8.57 -14.7Amphastar AMPH ... ... ... 20.45 13.15 138 19.43 +1.0AmpOnRt ef IBUY ... ... ... 47.99 32.18 500 46.37 +13.4AmtechSys ASYS ... ... ... 15.45 6.76 124 7.35 -27.0Amyris rs AMRS ... ... ...dd 7.30 1.86 1262 5.71 +52.1 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 41

AnalogDev ADI 1.92f 2.1 44 98.38 75.36 1937 92.62 +4.0Anlogic ALOG .40 .5 ...dd 101.80 66.00 153 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 351 89.70 -10.9Anavex rs AVXL ... ... ...dd 6.27 1.85 351 2.20 -31.7AnchBcWA ANCB ... ... 17 25.50 23.70 1 25.10 +1.2Andersons ANDE .66 2.1 ...dd 38.05 29.60 44 31.38 +.7AngioDyn ANGO ... ... ... 20.71 14.97 118 19.34 +16.3AnikaTh ANIK ... ... 17 69.81 30.91 95 36.60 -32.1sAnsys ANSS ... ... 53 171.92 119.11 485 171.50 +16.2AntaresP ATRS ... ... ...dd 4.09 1.58 1530 2.48 +24.6AntherP rs ANTH ... ... ... 2.97 .30 510 .33 -80.3Apellis n APLS ... ... ... 32.00 12.45 308 24.44 +12.6ApogeeE APOG .63 1.5 15 59.76 37.24 257 42.49 -7.1ApollEnd rs APEN ... ... ... 8.65 3.55 17 5.71 +2.0ApolloInv AINV .60 11.0 ... 6.69 5.18 386 5.43 -4.1ApolMed n AMEH ... ... ... 30.00 10.00 7 17.00 -29.2sAppFolio n APPF ... ... ...cc 56.00 26.43 271 57.10 +37.6Appian A n APPN ... ... ... 43.26 14.60 308 27.14 -13.8Apple Inc AAPL 2.92f 1.6 22 187.67 142.20 23140 187.36 +10.7ApplRecy h ARCI ... ... ...dd 1.75 .52 38 .84 -19.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 45 1.51 -5.0AppGenTc AGTC ... ... 28 6.05 3.25 94 4.80 +33.3ApldMatl AMAT .80f 1.5 17 62.40 40.79 9570 54.13 +5.9ApldOptoel AAOI ... ... 9 103.41 22.54 3177 32.26 -14.7Approach AREX ... ... 12 4.21 2.19 546 2.71 -8.4Apptio n APTI ... ... ... 33.28 12.94 486 32.74 +39.2ApricusB rs APRI ... ... ...dd 3.34 .25 235 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 56 4.36 +2.8AptoseB g APTO ... ... ...cc 3.97 1.00 126 3.27 +46.0AquaMetal h AQMS ... ... ...dd 18.70 1.42 1128 3.53 +65.7AquaB Tc n AQB ... ... ... 9.99 2.25 47 3.17 -9.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 49 12.56 +6.8ArQule ARQL ... ... ...dd 3.35 .94 478 2.56 +55.2Aradigm h ARDM ... ... ...dd 7.35 .78 63 1.50 -77.6tAralezPh ARLZ ... ... ...dd 2.98 .45 9886 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 399 5.33 +1.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 268 6.00 +18.8ArcBest ARCB .32 .9 16 39.70 16.95 239 36.55 +2.2ArcadB rsn RKDA ... ... ... 66.56 3.60 757 9.15 +66.4ArchCap ACGL ... ... 24 102.60 77.12 591 79.38 -12.5ArchCap pfF ACGLO ... ... ... 25.99 23.67 10 24.10 -4.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 30 23.70 -5.7ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 2.85 -28.9ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.75 -27.7Ardelyx ARDX ... ... ... 13.20 4.05 225 5.05 -23.5ArenaPh rs ARNA ... ... ...dd 45.85 11.30 994 41.99 +23.6AresCap ARCC 1.52 9.3 8 16.96 15.03 1717 16.43 +4.5Argenx n ARGX ... ... ... 90.20 17.33 349 87.99 +39.4ArkRst ARKR 1.00 4.1 91 29.49 21.75 0 24.50 -9.4Arotech ARTX ... ... 30 4.35 2.70 125 3.30 -7.0ArrayBio ARRY ... ... ...dd 18.78 6.73 3371 13.69 +7.0ArrisIntl ARRS ... ... 31 30.38 22.60 1224 27.12 +5.6ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.95 +8.8ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.81 -1.3ArwDWATc DWAT .09e .8 ...q 12.50 10.52 6 11.85 +1.8sArrowPhm ARWR ... ... ...dd 8.09 1.42 5661 9.00 +144.6Arsanis n ASNS ... ... 12 28.69 10.40 37 19.79 +55.1ArtesRes ARTNA .95f 2.5 26 43.22 32.00 15 38.94 +1.0ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 19 2.59 -13.3AscenaRtl ASNA ... ... ...dd 3.98 1.65 1986 2.31 -1.7Ascendis n ASND ... ... ... 70.50 21.95 44 64.19 +60.2tAscentCap ASCMA ... ... ... 17.84 2.61 94 2.45 -78.7AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 93 8.13 -8.9sAspenTech AZPN ... ... 39 92.59 53.51 507 93.14 +40.7AssembBio ASMB ... ... ...dd 67.36 18.60 200 41.98 -7.2AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 6 3.40 -1.3Astec ASTE .40 .7 32 64.80 45.70 70 57.47 -1.8AstroNova ALOT .28 1.5 39 19.25 11.00 34 19.20 +38.6Astronics ATRO ... ... 41 49.45 23.95 245 34.90 -15.8Astrotch rs ASTC ... ... ... 6.60 1.87 5 2.08 -37.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 345 16.78 +18.8AtaraBioth ATRA ... ... ...dd 49.90 11.80 399 39.60 +118.8athenahlth ATHN ... ... 97 158.66 102.63 489 150.85 +13.4Athenex n ATNX ... ... ... 20.79 11.21 239 17.02 +7.0Athersys ATHX ... ... ...dd 2.63 1.29 493 2.09 +15.5AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 .59 -1.7AtlanAmer AAME .02 .6 28 4.00 3.00 4 3.10 -8.8AtlCapBc n ACBI ... ... 33 20.00 15.20 89 19.80 +12.5AtlCstFin ACFC ... ... 30 11.21 7.05 19 10.75 +14.0AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 423 19.85 -6.4Atlanticus ATLC ... ... ... 2.76 1.95 0 2.11 -12.1sAtlasAir AAWW ... ... 8 68.70 45.45 207 68.55 +16.9AtlasFin AFH ... ... ...dd 21.50 9.90 40 10.80 -47.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.83 -4.7sAtlassian n TEAM ... ... ...dd 63.59 32.58 1739 64.29 +41.2Atomera n ATOM ... ... ...dd 8.00 2.45 80 5.56 +28.4AtriCure ATRC ... ... ...dd 25.18 14.88 83 23.00 +26.1Atrion ATRI 4.80 .8 34 694.00 506.35 11 608.35 -3.5AttisInd hn ATIS ... ... ... 3.63 .42 69 .49 -53.5AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 10.41 6.25 205 9.92 +42.1aTyrPhm n LIFE ... ... ... 6.50 2.25 30 2.35 -32.9AubNB AUBN .96 2.2 20 48.95 33.00 3 44.25 +13.8Audentes n BOLD ... ... ...dd 41.80 13.90 207 37.00 +18.4AudCodes AUDC ... ... 19 8.43 5.87 35 7.17 -2.6AuriniaPh AUPH ... ... ...dd 8.19 4.41 478 5.22 +15.2AutoWeb AUTO ... ... 10 14.30 2.88 32 3.74 -58.5Autodesk ADSK ... ... ...dd 141.26 93.07 1678 135.32 +29.1sAutoData ADP 2.76f 2.2 34 126.03 95.85 3036 127.04 +8.4AvadelPh AVDL ... ... 10 11.93 6.17 655 6.52 -20.5AveThera n ATXI ... ... ... 8.58 3.40 3 3.83 +5.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 1515 2.34 -16.3Avexis n AVXS ... ... ...dd 217.86 65.54 539 217.50 +96.5AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.07 +12.5AvidBios rs CDMO ... ... ... 5.78 2.24 333 3.62 -6.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 97 7.65 3.99 103 4.85 -10.0Avingr nrs AVGR ... ... ...dd 38.24 .95 433 1.26 -82.7AvisBudg CAR ... ... 14 50.88 20.71 2995 41.87 -4.6AvistaHl 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 +.7Avnet AVT .76f 1.9 10 44.85 35.67 1372 40.00 +1.0Aware AWRE ... ... 37 5.40 3.70 5 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 293 22.70 -20.9AxoGen AXGN ... ... ...dd 43.96 12.30 2080 42.10 +48.8sAxonEntpr AAXN ... ... ...cc 45.50 20.57 4793 54.62 +106.1Axovant n AXON ... ... ...dd 27.98 1.02 1199 1.33 -74.8AxsomeT n AXSM ... ... ...dd 6.45 2.05 196 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .34 677 .39 -82.7AzurRx n AZRX ... ... ... 5.25 2.31 37 2.70 -25.8B -:tB Comm BCOM 3.58e ... ... 21.50 11.30 3 11.19 -39.2BRileyFn RILY .49e 2.2 15 22.00 13.55 50 21.90 +21.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 1 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.10 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.78 -2.4BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.15 +4.5BFC Cp pf BANFP 1.80 6.6 ... 29.45 26.05 27.32 -.7BGC Ptrs BGCP .72 5.8 ...dd 16.97 11.03 3570 12.34 -18.3BIO-key n BKYI ... ... ... 3.67 1.20 22 2.55 +44.1BJsRest BJRI .44 .8 23 57.65 28.00 361 55.45 +52.3BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 34.49 -.2BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 1 23.56 +.1BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 15 44.15 +2.4BldrsEur ADRU .78e 3.4 ...q 24.65 21.28 1 22.82 -.4BMC Stock BMCH ... ... 27 25.70 17.10 798 20.00 -20.9BOK BOKF 1.80 1.7 19 107.00 77.10 129 103.28 +11.9BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 11 25.04 -2.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 100 2.31 +5.5sBSB Bcp BLMT ... ... 21 33.53 27.25 11 32.95 +12.6Baidu BIDU ... ... 10 274.97 173.52 2300 261.29 +11.6sBalchem BCPC .42f .4 46 95.26 70.23 86 94.64 +17.4BaldwLy BWINA 1.12 5.1 49 26.95 21.31 21.77 -10.2BaldLyB BWINB 1.12 4.9 51 25.35 21.20 30 22.65 -5.4BallardPw BLDP ... ... ...dd 5.94 2.55 838 3.06 -30.6BncFstOK s BANF .84 1.4 21 61.65 45.74 23 58.75 +14.9Bancorp34 n BCTF 1.25e ... ... 17.25 12.70 10 15.24 +3.3BncpBnk lf TBBK ... ... ...dd 11.63 6.02 290 11.22 +13.6Bandwith n BAND ... ... 28 37.42 18.05 613 34.21 +48.0BkCmcCA BOCH .12 1.1 16 12.40 9.90 16 11.35 -1.3BankMarin BMRC 1.24 1.6 22 78.45 59.05 12 76.60 +12.6BkMont36 n BMLP 3.50e 7.2 ... 53.32 43.00 48.44 +1.5BkPrince n BPRN ... ... ... 34.95 29.43 15 33.53 -2.4BankSC BKSC .60 2.9 20 22.50 15.77 13 20.80 +18.5BkofJames BOTJ .24 1.6 16 16.25 13.87 9 15.35 +2.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 740 48.24 -.4sBankFncl BFIN .36f 2.1 26 17.65 13.97 237 17.40 +13.4BankwellF BWFG .48 1.6 15 37.95 29.90 5 30.71 -10.6Banner Cp BANR 1.40f 2.4 19 62.75 52.07 149 58.90 +6.9Baozun n BZUN ... ... ...cc 52.33 17.56 1928 48.94 +55.1BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 20.99 +28.5BiP10yTBear DTYS ... ... ...q 24.15 13.93 17 23.82 +30.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.70 +3.1BiPUrFlat FLAT ... ... ...q 64.99 59.75 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.59 29.57 39.41 +12.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.14 +28.1BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 9 .19 +18.8BarHilc 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 43 84.69 +31.3BassettF BSET .44 1.6 24 41.30 27.55 28 27.70 -26.3BayCom n BCML ... ... ... 23.12 22.50 25 23.12 +.1tBeacnRfg BECN ... ... 15 66.48 39.57 4341 44.45 -30.3BeasleyB BBGI .20f 1.9 3 14.40 8.15 12 10.60 -20.9tBedBath BBBY .64f 3.8 5 37.68 16.69 3276 16.72 -24.0BeiGene n BGNE ... ... ...dd 187.90 34.36 162 179.48 +83.7BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.45 -20.0BelFuseB BELFB .28 1.4 19 33.45 17.10 26 19.75 -21.5Belleroph n BLPH ... ... ...dd 2.74 1.00 84 2.19 -15.1BellicumP BLCM ... ... ...dd 14.49 5.02 1948 7.93 -5.7BenefBncp BNCL .24a 1.5 ... 17.50 14.30 263 16.30 -.9Benetfoc BNFT ... ... ...dd 37.10 21.75 391 34.30 +27.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 12 2.51 -15.2Beyondsp n BYSI ... ... ... 48.49 19.55 14 27.26 -6.3Big 5Sprt BGFV .60 7.9 8 15.15 5.05 545 7.60 BigRockP n BRPA ... ... ... 10.93 9.58 352 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 16 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 33 10.65 +4.1Bilibili n BILI ... ... ... 11.80 9.62 1044 10.65 -5.2BioTechne TECH 1.28 .9 50 154.56 107.55 123 148.95 +15.0tBioDlvry lf BDSI ... ... ...cc 3.60 1.80 582 1.75 -40.7BioHiTch n BHTG ... ... ... 4.55 2.68 7 3.60 -20.9sBioLifeSol BLFS ... ... ...dd 8.24 2.09 144 8.27 +37.8BioLneRx h BLRX ... ... ... 1.34 .78 173 .81 -25.6BioXcelT n BTAI ... ... ... 11.94 6.76 47 8.80 -20.2BioanlySys BASI ... ... 18 2.95 1.35 11 1.93 -21.2Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.53 +10.7Biocept rs BIOC ... ... ...dd 1.90 .18 457 .22 -68.9Biocryst BCRX ... ... ...dd 7.39 3.95 687 5.33 +8.6Biofront n BFRA ... ... 31 17.98 11.25 1 13.81 +13.4Biogen BIIB ... ... 17 370.57 244.28 1375 274.03 -14.0Biolase BIOL ... ... ...dd 1.26 .28 61 .33 -22.1BioMarin BMRN ... ... ...dd 100.03 75.81 1040 88.45 -.8Biomeri n BMRA ... ... ... 9.32 2.30 18 3.63 -2.9BiondVax n BVXV ... ... ... 10.75 4.60 5 6.85 +27.8BiondVx wt BVXVW ... ... ... 4.80 1.01 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.62 588 2.63 -9.6BioSpecif BSTC ... ... 27 58.79 38.05 4 42.69 -1.5BiostrPh rs BSPM ... ... ...dd 5.97 1.18 165 2.76 +55.9sBioTelem BEAT ... ... ...cc 41.45 23.30 284 41.70 +39.5BisnCap n BCAC ... ... ... 10.05 9.67 274 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .40 +5.3BlackBox BBOX .48 24.6 ...dd 11.00 1.80 149 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .29 +3.6BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 191 41.37 +26.1BlkRkCap BKCC .72 12.0 86 7.88 5.48 388 6.00 -3.7Blckbaud BLKB .48 .5 67 116.07 78.07 311 100.90 +6.8BlkhwkNet HAWK ... ... ...cc 47.00 32.60 683 44.90 +25.9BlinkCh n BLNK ... ... ... 6.34 1.28 10592 4.93 +58.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1424 23.95 +12.2sBlucora BCOR ... ... ...dd 27.25 19.05 1298 31.10 +40.7BlueBird BLBD ... ... 10 24.99 15.66 65 23.55 +18.3BlueHBcp BHBK .60a 2.9 26 22.05 17.35 26 20.65 +2.7BluebBio BLUE ... ... ...dd 236.17 74.45 378 175.70 -1.3BlueknEP BKEP .58 12.9 ... 7.20 4.05 43 4.50 -11.8Bluekn pf BKEPP .72 10.3 ... 8.09 6.77 3 6.92 -10.9BlueprtM n BPMC ... ... ...dd 109.00 34.38 1629 79.89 +5.9BofI Hld s BOFI ... ... 18 43.50 21.60 577 40.66 +36.0BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 3 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.33 312 21.01 -6.6Bojangles n BOJA ... ... 8 19.13 11.35 819 15.20 +28.8BonsoElec BNSO ... ... ... 4.10 1.96 3 3.18 +29.8BookingHl BKNG ... ... 30 2228.99 1630.56 624 2183.59 +25.7BorqsTch BRQS ... ... ...cc 10.50 4.00 8.50 +56.0BosOma n BOMN ... ... ... 35.49 12.15 49 23.78 -26.6BostPrv BPFH .48 2.9 19 17.15 13.95 228 16.60 +7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 4 25.35 -1.1BttmlnT EPAY ... ... 48 49.31 23.62 715 44.35 +27.9Boxlight n BOXL ... ... ... 17.40 3.00 105 5.58 -3.6Brainstorm BCLI ... ... ...dd 5.18 2.88 31 3.46 -11.7BravoBrio BBRG ... ... ...dd 4.90 1.65 14 4.03 +61.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.49 45 1.57 -35.3BridgBcs n BWB ... ... ... 13.87 12.60 210 12.97 +2.8BridgfdFds BRID ... ... 15 21.55 11.05 3 15.20 +21.1sBrightcove BCOV ... ... ...dd 10.05 5.65 277 10.30 +45.1BrghtFn n BHF ... ... ... 70.00 46.62 1953 49.01 -16.4BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 3479 238.05 -7.3BroadVis BVSN ... ... ...dd 4.50 2.00 4 2.25 -37.5BrdwyFn h BYFC ... ... 27 2.67 1.78 0 2.14 -9.3BroadwdE BWEN ... ... 10 6.48 2.10 106 2.48 -8.8BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 347 19.60 -11.6sBrklneB BRKL .40f 2.3 20 17.20 13.60 226 17.40 +10.8BrooksAuto BRKS .40 1.3 32 34.77 21.61 675 29.64 +24.3BrukerCp BRKR .16 .5 30 36.53 25.06 513 30.59 -10.9BrynMawr BMTC .88 1.9 28 47.20 38.75 55 45.85 +3.7Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.50 -3.2BldrFstSrc BLDR ... ... 23 23.28 13.33 2144 19.75 -9.4BusinFst n BFST .08p ... ... 30.00 23.30 3 24.97 -1.1C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 5 59.20 +2.1CA Inc CA 1.02 3.0 16 37.25 30.45 4047 34.40 +3.4CAS Med CASM ... ... ...dd 1.35 .59 12 1.22 +58.4CASI Phr h CASI ... ... ...dd 8.42 .91 338 8.16 +151.1CB FnSvcs CBFV .88 2.7 22 32.65 25.10 6 32.50 +8.3CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.20 -18.6CBOE Glb CBOE 1.08 1.0 42 138.54 82.14 1165 103.91 -16.6CBTX Inc n CBTX .20 .7 ... 30.87 27.00 78 28.98 -2.3CDK Globl CDK .60 .9 26 76.04 59.33 539 64.70 -9.2CDW Corp CDW .84 1.1 27 78.79 55.80 669 77.69 +11.8tCEVA Inc CEVA ... ... 19 51.80 32.30 702 30.05 -34.9CH Robins CHRW 1.84 2.2 25 100.18 63.41 1377 83.49 -6.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 258 2.95 -14.7CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 10 29.61 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 23 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.35 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 26 26.51 +.2CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 45 27.47 -2.4CIM CmTr CMCT .50a 3.3 40 20.45 11.75 21 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.7 6 10.80 7.40 43 8.55 +4.9CM SevSt n CMSS ... ... ... 9.82 9.59 104 9.78 +1.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.38 9.93 9 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .31 -3.1CME Grp CME 2.80a 1.7 35 171.71 114.88 1301 161.47 +10.6CNBFnPA CCNE .66 2.2 17 31.46 20.91 17 29.83 +13.7tCPI Crd rs PMTS ... ... ... 18.50 2.36 39 2.24 -39.0CPS Tech CPSH ... ... 26 2.20 1.02 37 1.30 -21.7CRA Intl CRAI .68 1.2 30 58.74 31.77 33 56.84 +26.5CRISPR n CRSP ... ... ... 61.24 13.50 913 51.50 +119.3CSG Sys CSGS .84f 2.2 25 48.82 37.21 270 38.99 -11.0CSI Comp CCLP .75 10.9 ...dd 8.05 4.12 58 6.86 +25.4tCSP Inc CSPI .44 4.5 24 18.89 9.61 37 9.75 -38.3CSW Ind n CSWI ... ... 31 50.00 34.85 25 45.00 -2.1sCSX CSX .88f 1.4 10 61.50 47.99 6147 62.25 +13.2CTI BioP rs CTIC ... ... ...dd 4.30 2.45 191 4.10 +53.0CTI Inds CTIB ... ... ... 6.18 3.25 0 3.91 -3.9CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.70 -1.8CVB Fncl CVBF .56 2.4 22 25.49 19.58 245 23.09 -2.0CVD Eqp CVV ... ... 17 13.50 7.79 4 7.95 -31.6CabotMicro CCMP 1.60f 1.4 41 115.94 68.00 85 111.13 +18.1Cadence CDNS ... ... 52 46.00 32.07 1587 41.76 -.1Cadiz h CDZI ... ... ...dd 16.00 9.65 147 12.40 -13.0tCaesarStne CSTE .29e ... 18 44.00 18.05 2754 13.10 -40.5CaesarsEnt CZR ... ... ...dd 14.50 10.48 8283 11.95 -5.5CafePress PRSS ... ... ...dd 2.80 1.26 1 1.39 -24.7Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 243 47.85 +7.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 43 4.06 +15.7CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 207 12.24 +3.3CalaCvOp CHI 1.14 9.9 ...q 11.75 10.01 217 11.48 +2.6CalaCv&Inc CCD 2.00 9.6 ...q 20.98 18.15 73 20.74 +3.3CalaGDyIn CHW .84 9.0 ...q 9.87 8.03 83 9.29 +2.3CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 20 14.12 -6.2CalaStrTR CSQ .99 8.1 ...q 12.91 11.00 380 12.21 +1.1CalAmp CAMP ... ... 46 25.45 17.52 257 21.01 -2.0CalavoGr h CVGW .95f 1.0 40 98.85 64.00 124 95.05 +12.6Calithera CALA ... ... ...dd 20.05 5.35 313 6.60 -21.0CalumetSp CLMT ... ... ...dd 9.95 3.80 350 7.20 -6.5CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 16.09 -27.0CambLrn ABCD 1.36 13.4 33 13.77 4.67 148 10.14 +78.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 87.00 +9.0CamdnN s CAC 1.00f 2.2 23 47.41 37.10 16 44.79 +6.3sCamtek h CAMT .56 6.9 13 7.96 3.90 487 8.14 +42.3CdnSolar CSIQ ... ... 10 19.09 12.07 630 16.26 -3.6tCancerGen CGIX ... ... ...dd 4.40 .85 223 .85 -54.1CantbryPk CPHC .28f 1.9 23 17.55 10.05 2 15.00 -7.7CpStarFn n CSTR ... ... 56 22.22 16.00 10 19.63 -5.5CapellaEd CPLA 1.72 1.9 25 98.20 65.15 30 89.40 +15.5CapCtyBk CCBG .28 1.2 23 26.50 17.68 15 23.83 +3.9CapProd CPLP .32 10.3 17 4.00 2.98 228 3.12 -7.3CapSwst CSWC .99e 5.8 18 18.00 14.85 18 17.00 +2.7CapitalaF CPTA 1.00 12.5 73 14.06 6.88 58 7.98 +9.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 1 25.42 +.9CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.6 21 15.11 12.19 301 12.92 -3.7Capricor CAPR ... ... ...dd 4.25 .63 81 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.85 .58 338 1.37 +77.9CarGurus n CARG ... ... ... 40.60 25.85 444 32.96 +9.9CaraThera CARA ... ... ...dd 28.50 11.11 443 12.93 +5.6CarbBlk n CBLK ... ... ... 25.84 23.64 642 24.97 +4.3Carbonite CARB ... ... ...cc 35.80 18.30 612 35.00 +39.4Crdiom grs CRME ... ... ...dd 4.84 1.29 31 2.30 +48.4CardiovSys CSII ... ... ... 33.11 20.58 178 27.84 +17.5Cardlytc n CDLX ... ... ... 20.99 11.10 320 20.44 +52.9Cardtronic CATM ... ... 11 36.61 15.80 704 30.33 +63.8CareTrust CTRE .82f 5.4 32 19.86 12.73 2087 15.16 -9.5sCareDx h CDNA ... ... ...dd 10.93 .90 627 11.20 +52.6CareerEd CECO .30f 2.1 ...dd 14.68 8.10 455 14.32 +18.5CarlyleGp CG 1.41e 6.5 9 25.90 16.85 589 21.80 -4.8CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 25 23.45 -7.6CaroFin s CARO .24 .6 22 42.42 29.67 54 40.26 +8.4CarolTrBk CART ... ... 30 10.00 6.90 11 8.15 -14.7Carrizo CRZO ... ... 17 26.66 11.10 5060 24.49 +15.1CarrolsRst TAST ... ... 17 14.05 9.90 359 11.75 -3.3CarverBc lf CARV ... ... 31 7.95 2.01 0 3.08 +5.9CasaSys n CASA ... ... ... 34.21 13.25 920 22.63 +27.4CasellaW CWST ... ... ...dd 27.50 13.32 449 24.55 +6.6Caseys CASY 1.04 1.0 25 128.51 95.62 346 99.44 -11.2CassInfo CASS 1.04f 1.7 30 65.00 53.23 23 61.72 +6.0Catabasis n CATB ... ... ... 3.78 1.09 523 1.79 +20.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 111 25.90 +89.9CatalystPh CPRX ... ... ...dd 4.51 1.68 1087 2.80 -28.4Catasys n CATS ... ... ... 5.79 3.30 10 5.10 +36.0CathayGen CATY .96 2.3 19 45.59 34.00 365 41.74 -1.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 32 175.60 +15.1Cavium CAVM ... ... ...dd 92.66 56.96 358 75.43 -10.0CecoEnv CECE .30 6.6 ... 12.03 4.00 306 4.52 -11.9Celcuity n CELC ... ... ... 22.73 11.10 22 19.51 +3.0tCelgene CELG ... ... 24 147.17 82.60 8067 82.80 -20.7Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.1CelldexTh CLDX ... ... ...dd 3.27 .65 2580 .77 -72.9CellectBio n APOP ... ... ... 13.50 6.12 16 6.99 -.1CellectB 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 1708 1.18 -13.9Cellectis n CLLS ... ... ...dd 38.85 21.25 154 27.78 -4.7CallularBio CBMG ... ... ...dd 22.75 5.05 50 17.80 +58.2Celsion rs CLSN ... ... ...dd 6.06 1.24 152 2.47 -7.8CelsiusH n CELH ... ... ... 7.00 3.42 71 4.97 -5.3Celyad n CYAD ... ... ... 64.75 29.00 1 34.33 -20.3Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 8 4.55 2.37 11 2.70 +5.9Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.09 +.7CntRsDvA CDEV ... ... ... 22.14 14.10 6874 20.44 +3.2sCntrStBk CSFL .40 1.3 ... 30.86 21.77 565 30.96 +20.3CEurMed CETV ... ... ...dd 5.20 3.75 140 3.85 -17.2CentrlFedl CFBK ... ... 35 2.75 1.85 7 2.46 -10.5CentGard lf CENT ... ... 23 43.30 29.08 245 38.08 -2.2CenGrdA lf CENTA ... ... ... 41.34 28.12 180 36.18 -4.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 27 20.93 +3.7CentAl CENX ... ... 25 24.77 12.53 2716 15.36 -21.8CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.65 +1.8CentCas CNTY ... ... 29 9.85 6.28 101 8.14 -10.8CeragonN CRNT ... ... ... 3.65 1.64 467 2.94 +48.5Cerecor n CERC ... ... ...dd 5.74 .42 104 3.94 +23.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 2942 59.35 -11.9sCerusCp CERS ... ... ...dd 5.85 1.93 4071 6.29 +86.1CescaTh rs KOOL ... ... ... 6.44 1.36 308 1.50 -50.0Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.55 -8.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 4.52 +16.5Changyou CYOU ... ... 7 30.35 18.35 242 19.39 -21.9Chantic rs BURG ... ... ... 6.89 1.81 67 3.53 +34.2CharlsCol h CTHR ... ... ...dd 1.60 .80 535 1.21 -10.4ChartInds GTLS ... ... 51 63.23 32.04 127 61.59 +31.4ChartCm n CHTR ... ... 88 408.83 250.10 1560 270.13 -19.6sCharterFn CHFN .34f 1.4 24 24.68 15.81 55 24.69 +40.8ChkPoint CHKP ... ... 20 119.20 93.76 1133 99.80 -3.7CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.16 3.12 519 4.31 -58.7ChckPnt n CKPT ... ... ... 10.50 3.20 145 3.32 -14.4Cheesecake CAKE 1.16 2.2 17 63.57 38.34 884 53.17 +10.4ChefsWhs CHEF ... ... 60 25.93 11.85 146 25.10 +22.4Chembio CEMI ... ... ...dd 9.20 5.70 7 7.85 -4.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 219 56.29 +5.3ChemoCntx CCXI ... ... 33 15.08 5.42 158 11.21 +88.4ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.87 -.5Cherokee h CHKE .20 27.4 ...dd 10.70 .62 45 .73 -61.6ChkSoup n CSSE ... ... ... 13.26 6.19 30 8.20 -8.9ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 558 128.20 -11.8Chimerix CMRX ... ... ...dd 5.94 4.17 78 4.65 +.4ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.33 -45.9ChinAutLog CALI ... ... ... 8.77 1.50 64 2.75 -14.2ChinaAuto CAAS ... ... 6 5.90 4.04 16 4.11 -14.4ChinaBio CBPO ... ... 19 117.73 71.85 216 82.79 +5.1ChinCer rs CCCL ... ... ... 4.28 1.25 40 1.71 -28.5ChiCmCr h CCCR ... ... ... 4.00 .97 22 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 143 17.11 +.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 26 2.04 -23.9ChinaHGS HGSH ... ... 2 4.48 1.18 39 1.38 +12.4ChinInfoT h CNIT ... ... ...dd 5.20 .69 113 1.78 +20.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 112 33.02 -21.3ChinaJJ h CJJD ... ... ...dd 1.83 1.17 69 1.42 +14.5ChinLend h CLDC .32e 17.3 ... 6.89 1.66 13 1.85 -40.5 ChinaLodg HTHT .64e .4 ...cc 166.19 69.31 357 148.07 +2.5ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.01 -24.7ChiRecy rs CREG ... ... ... 9.39 .95 230 1.76 -37.1ChnaTcF rs CNTF ... ... ... 3.60 2.02 16 2.23 -13.9ChXDPlas CXDC ... ... 3 5.00 3.55 33 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 124 1.29 -23.7ChinaNt rs CNET ... ... ...dd 11.90 .90 526 3.26 +199.1ChipMOS IMOS 1.97e 13.3 18 21.99 13.49 297 14.80 -16.1ChromaDx n CDXC ... ... ... 7.24 2.86 247 3.81 -35.2ChrchllD CHDN 1.52f .5 33 285.70 162.25 56 279.00 +19.9ChuysHldg CHUY ... ... 28 31.05 18.00 231 29.15 +3.9CideraTh n CDTX ... ... ...dd 8.80 3.70 83 4.03 -40.8Cimpress CMPR ... ... ...cc 171.76 80.61 148 138.78 +15.8CinnFin CINF 2.12 3.0 20 81.98 68.33 547 71.21 -5.0Cinedigm rs CIDM ... ... ... 3.00 1.11 32 1.63 +8.7sCintas CTAS 1.62f .9 33 178.34 119.54 322 178.88 +14.8Cirrus CRUS ... ... 14 71.97 34.78 883 39.00 -24.8Cisco CSCO 1.32f 2.9 24 46.16 30.36 20435 46.04 +20.2CitiTrends CTRN .32 1.1 29 32.49 17.34 88 29.62 +11.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 10 2.51 -34.0Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 15 24.78 +3.3CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 0 14.06 +4.1CitizFst CZFC .23e .9 18 26.55 20.15 8 26.36 +9.8CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.95 -5.0sCitrixSy s CTXS ... ... 30 107.63 73.34 2630 107.78 +22.5CtyHld CHCO 1.84f 2.5 20 75.85 58.80 32 73.20 +8.5CivistaBcsh CIVB .28 1.2 17 24.69 18.82 28 22.98 +4.5Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 64 7.20 -8.3CleanEngy CLNE ... ... ...cc 3.05 1.31 907 1.91 -5.9ClearOne CLRO .28 4.8 ...dd 11.25 5.76 4 5.80 -35.2ClrAllCGr n CACG ... ... ... 30.58 24.37 10 29.08 +4.4ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 27 15.30 11.00 28 12.05 -1.6ClearsBio n CLSD ... ... ...dd 15.06 5.30 582 12.53 +79.0ClearSign CLIR ... ... ...dd 4.70 1.65 19 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 43 18.48 -2.6CleBio hrs CBLI ... ... ...dd 4.36 2.24 13 2.86 -28.7ClovisOnc CLVS ... ... ...dd 99.45 41.72 2719 46.39 -31.8CoDiagn n CODX ... ... ... 6.85 1.45 3 1.84 -30.3CoBizFncl COBZ .40f 1.9 33 22.01 15.39 101 21.10 +5.6CoStar CSGP ... ... 89 392.07 242.76 111 390.28 +31.4CoastwayB CWAY ... ... 74 27.60 19.55 2 27.35 +29.0tCocaBtl COKE 1.00 .8 23 249.54 160.00 432 133.11 -38.2CocrystP n COCP ... ... ... 6.45 1.61 121 1.91 -58.5CodaOct n CODA ... ... ... 6.56 3.28 20 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 271 11.60 +38.9CdrsVlly CVLY .62b 2.1 17 33.46 22.82 12 29.36 +6.6CoffeeH JVA ... ... ...dd 4.97 3.65 4 4.18 -1.8CogentC CCOI 2.08f 4.2 ...cc 54.85 35.75 182 49.55 +9.4Cognex s CGNX .18 .4 37 72.99 39.90 1654 48.23 -21.1CognizTch CTSH .80 1.1 23 85.10 63.00 6844 75.03 +5.6CohBar n CWBR ... ... ... 6.97 4.44 28 6.24 +25.6Coherent COHR ... ... 25 329.00 157.47 348 175.45 -37.8CoherusBio CHRS ... ... ...dd 24.70 8.05 534 15.60 +77.3Cohu COHU .24 1.1 55 26.17 15.55 1016 22.75 +3.6CollPlant n CLGN ... ... ... 8.99 5.22 5.67 -36.6CllctUnv CLCT .70 4.5 14 30.82 14.23 67 15.57 -45.6Collegium n COLL ... ... ...dd 29.90 7.37 533 23.94 +29.7Colliers CIGI .10 .1 24 73.80 46.60 27 70.95 +17.6ColonyBk CBAN .20f 1.2 16 19.50 11.10 19 16.05 +9.9ColBnkg COLB 1.04f 2.5 21 48.06 35.67 214 41.82 -3.7ColumFn n CLBK ... ... ... 15.83 15.30 228 15.65 +1.5ColuSprtw COLM .88 1.1 28 87.97 51.56 276 82.31 +14.5Colmbus CMCO .20f .5 98 44.55 23.19 130 36.40 -9.0tComcast s CMCSA .76 2.5 15 44.00 30.52 22774 30.73 -23.0CommScpe COMM ... ... 30 41.60 26.29 1755 29.58 -21.8sCmcBMO CBSH .94f 1.4 20 65.16 49.43 455 65.30 +16.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 16 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.70 122 22.72 +3.3ComHub C CHUBK ... ... 81 22.75 15.85 119 22.72 +10.3CmclVehcl CVGI ... ... ...dd 13.90 5.55 375 8.44 -21.0CommSys JCS .16 4.5 ...dd 4.87 3.18 4 3.53 -.8CmtyBkTr ESXB ... ... 23 9.35 7.65 32 8.90 +9.2CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 4 11.27 -2.8CmtyHlt rt CYHHZ ... ... ... .05 .01 33 .01 +28.6CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 22 49.70 +5.5CmtyWest CWBC .20f 1.7 17 12.97 9.95 2 11.70 +9.9CommVlt CVLT ... ... ... 71.45 48.35 303 69.60 +32.6Compugn CGEN ... ... ...dd 5.40 2.25 318 3.45 +38.0CmptrPr CPSI .40 1.3 50 36.15 27.60 141 31.30 +4.2CmpTask CTG .24 3.8 ... 9.62 4.90 140 6.31 +23.7CmstkH rs CHCI ... ... ... 3.90 1.20 181 2.70 +58.8Comtech CMTL .40 1.3 29 32.94 13.75 187 30.61 +38.4ConatusPh CNAT ... ... ...dd 7.95 3.22 316 3.70 -19.9ConcertPh CNCE ... ... ...dd 30.71 11.88 141 19.36 -25.2ConcrdInt g CXRX .30 101.4 1 2.10 .25 145 .30 -54.9Conformis n CFMS ... ... ...dd 5.89 1.15 522 1.41 -40.8ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.75 -.9sConmed CNMD .80 1.2 23 68.19 47.41 126 68.06 +33.5Conns CONN ... ... ...cc 37.80 15.10 562 25.10 -29.4ConnectOne CNOB .30 1.1 24 31.40 21.04 87 26.25 +1.9ConnWtrSv CTWS 1.19 1.7 33 69.72 48.86 23 68.06 +18.6ConsolCom CNSL 1.55 13.5 ... 22.72 10.31 636 11.47 -5.9ConsolWtr CWCO .34 2.6 35 15.35 11.10 69 13.25 +5.9ConstAlph n CNAC ... ... ... 9.98 9.55 21 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 28 10.49 +3.0ConstAl rt CNACR ... ... ... .95 .25 5 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 12.00 170 12.02 -.7ConsuPtf CPSS ... ... 5 4.91 3.27 18 3.48 -16.1ContraFect CFRX ... ... ... 2.31 .80 43 1.70 +68.3ContraVir CTRV ... ... ...dd .83 .21 187 .26 -26.4Control4 CTRL ... ... 40 35.99 17.06 616 23.95 -19.5ConvrgOn n CVON ... ... ... 10.83 8.01 124 8.88 -11.0ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 38 53.43 28.89 1360 53.80 +24.6CorbusPhm CRBP ... ... ...dd 9.96 5.30 238 6.40 -9.9Corcept CORT ... ... 18 25.96 9.24 2877 17.03 -5.7tCoreMrk s CORE .40 2.2 20 38.37 17.19 811 18.25 -42.2Corium CORI ... ... ...dd 13.93 4.04 120 9.73 +1.2sCorOnDem CSOD ... ... ...dd 46.19 33.24 1387 47.30 +33.9Corvel CRVL ... ... 28 61.20 44.81 19 51.80 -2.1CorvusPh n CRVS ... ... ...dd 17.64 7.42 86 9.70 -6.4Costco COST 2.28f 1.2 30 199.88 150.00 1954 196.04 +5.3CountrP rs CPAH ... ... ...dd 7.30 1.75 12 2.44 -24.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 27.90 -6.3sCoupaSft n COUP ... ... ... 52.69 28.12 1100 53.88 +72.6Covenant CVTI ... ... 32 33.36 15.86 244 29.05 +1.1CowenInc s COWN ... ... 43 18.25 11.63 271 15.80 +15.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.33 -1.5CrackerB CBRL 4.80 3.0 19 179.12 141.75 332 161.15 +1.4CraftBrew BREW ... ... 40 20.40 15.60 86 19.40 +1.0Cray Inc CRAY ... ... 76 28.60 17.20 356 28.00 +15.7CreditAcc CACC ... ... 17 377.82 210.26 75 338.71 +4.7CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 10.37 +15.6CSVixSh rs TVIX ... ... ...q 34.45 4.66 35914 6.11 +10.3CSVixST rs VIIX ... ... ...q 27.21 10.84 40 16.11 +36.8CSSilvCC SLVO .60e 7.8 ...q 8.73 7.28 5 7.65 -3.2CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 8 8.99 -.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 151 24.64 +4.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 50 42.89 -1.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 361 10.92 -2.0CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 6.81 +12.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 102 71.10 -19.8CrS Crd n USOI 2.79e 9.5 ... 29.91 21.21 29.47 +10.6CS VSSilv USLV ... ... ...q 14.96 9.03 3003 10.00 -13.9Cree Inc CREE ... ... ...dd 45.43 20.50 600 41.58 +12.0Cresud CRESY .45e 2.7 ... 23.69 15.53 155 16.61 -24.8Criteo SA CRTO ... ... 21 56.00 21.00 506 27.19 +4.5Crocs CROX ... ... ...dd 17.43 5.93 1800 15.71 +24.3CronosGp n CRON ... ... ... 10.39 5.12 1723 5.52 -27.6CrssCtryHl CCRN ... ... 21 14.65 9.07 289 11.86 -7.1CrownCfts CRWS .32 5.4 12 8.05 5.40 6 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.50 235 9.60 +11.8Ctrip.com s CTRP ... ... 27 60.65 40.13 3735 43.39 -1.6CueBioph n CUE ... ... ... 17.99 10.30 36 12.03 +3.4CumbldPh CPIX ... ... ...dd 7.96 5.39 49 6.17 -16.2Curis CRIS ... ... ...dd 2.30 .47 1003 .51 -27.4Cutera CUTR ... ... 50 56.05 19.45 1627 39.03 -13.9Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.13 +5.7CybrOpt CYBE ... ... 85 25.69 11.35 42 16.10 +7.3sCyberArk CYBR ... ... 78 59.08 39.34 549 59.53 +43.8Cyclacel pf CYCCP .60 10.2 ... 8.75 5.11 5.90 -20.3Cyclacel rs CYCC .15p ... ...dd 5.90 1.28 29 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 3.25 970 11.66 +26.7CypSemi CY .44 2.7 27 18.87 12.50 5186 16.06 +5.4Cyren Ltd CYRN ... ... ...dd 3.15 1.35 27 2.70 +8.0CyrusOne CONE 1.84 3.4 84 65.73 43.49 899 54.03 -9.2CytRx rs CYTR ... ... ... 5.99 1.43 315 2.01 +18.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 252 8.90 +9.2CytomX n CTMX ... ... ...dd 35.00 13.00 315 24.40 +15.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 970 .30 -1.0Cytosorbnt CTSO ... ... ... 8.35 3.30 266 8.00 +23.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 73 23.20 -5.7DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 6 10.08 +.8DHX Mda n DHXM .08 ... 33 6.05 2.60 50 2.95 -16.9DLH Hldgs DLHC ... ... 65 6.83 4.10 3 5.83 -5.4sDMC Globl BOOM .08 .2 ...dd 40.50 12.40 413 41.75 +66.7DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 48 12.45 -.4DXP Ent DXPE ... ... 41 43.21 24.86 230 37.89 +28.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.32 -.8Daktronics DAKT .28 3.0 41 10.86 8.54 137 9.35 +2.4DareBio rs DARE ... ... ... 12.40 .74 477 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.32 16 1.82 +13.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.32 3 10.99 +18.7Daseke n DSKE ... ... ... 14.52 8.16 476 9.35 -34.6Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 22 16.49 5.80 43 7.32 -39.2Datawatch DWCH ... ... ...dd 12.65 7.40 65 9.10 -4.2DaveBuster PLAY ... ... 15 73.48 37.85 618 41.08 -25.5DavidsT g n DTEA ... ... ...dd 6.75 3.20 2 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 20.49 15 24.41 +1.9DavSelEq n DUSA ... ... ... 25.32 20.34 2 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 21.77 58 26.58 +1.3DawsonGeo DWSN .05p ... ...dd 8.06 3.70 54 7.64 +53.7Deciphera n DCPH ... ... ... 29.98 15.15 125 25.60 +12.9DelFriscos DFRG ... ... ...dd 18.85 11.70 395 15.65 +2.6DelTaco TACO ... ... 9 15.99 10.00 277 11.70 -3.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 67 .97 -11.0DeltaTch h DELT ... ... ... 4.70 .91 99 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 116 19.47 +24.5Dennys DENN ... ... 28 17.75 10.87 198 15.55 +17.4Dentsply XRAY .35 .8 ...dd 68.98 44.21 3114 44.58 -32.3Depomed DEPO ... ... ...dd 12.30 4.31 2851 5.96 -26.0Dermira DERM ... ... ...dd 32.97 6.98 916 10.11 -63.6DescSys DSGX ... ... 88 31.23 22.65 32 29.90 +5.3DestMatrn DEST .80 26.3 ...dd 4.98 1.02 73 3.04 +2.4Dest XL DXLG ... ... ...dd 2.75 1.46 1298 1.60 -27.3Deswell DSWL .28 9.2 ...dd 3.64 1.85 5 3.04 +11.8Determine DTRM ... ... ...dd 3.93 1.23 6 1.58 -12.2DexCom DXCM ... ... ...dd 88.09 42.62 1081 84.79 +47.7DiamHill DHIL 7.00e ... 13 219.90 183.34 8 190.70 -7.7sDiambkEn FANG .13p ... 27 134.89 82.77 4250 136.52 +8.1DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 37483 2.05 -49.5sDicernaPh DRNA ... ... ...dd 15.00 2.69 884 14.97 +65.8DifferBr rs DFBG ... ... ...dd 2.25 .70 9 1.11 +16.8DiffusP hn DFFN ... ... ...dd 3.93 .50 158 .53 -55.4sDigiIntl DGII ... ... 44 12.45 8.50 70 12.40 +29.8Digimarc DMRC ... ... ...dd 41.75 22.85 63 29.45 -18.5Digirad DRAD .22 12.2 ...dd 4.65 1.25 40 1.80 -30.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 .94 270 1.67 -6.7DimeCBc DCOM .56 2.9 19 22.65 17.75 100 19.60 -6.4Diodes DIOD ... ... 56 35.36 22.80 1095 33.44 +16.6DiscIncA DISCA ... ... 11 27.92 15.99 8226 22.28 -.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 42

DiscIncB DISCB ... ... 16 48.85 19.25 30.75 +24.0DiscIncC DISCK ... ... 11 27.15 14.99 4572 21.11 -.3tDishNetw h DISH ... ... 14 66.50 29.78 6016 31.12 -34.8Diversicre DVCR .22 3.2 18 12.25 6.45 0 6.90 -31.1DivrsRest SAUC ... ... 2 4.12 1.15 23 1.25 -21.9DixieGrp DXYN ... ... ...dd 5.21 2.50 22 2.65 -31.2sDocuSign n DOCU ... ... ... 43.68 37.00 1178 44.10 +11.0DgssInt A n DOGZ ... ... ... 6.40 3.55 3 3.81 -35.4DollarTree DLTR ... ... 13 116.65 65.63 1923 93.55 -12.8DolphnEnt n DLPN ... ... ... 5.77 2.47 37 2.88 -20.0DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 23 14.20 -17.9DonegalB DGICB .50f 3.8 25 15.91 13.00 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 103 18.15 +19.4Dorman DORM ... ... 21 86.32 56.36 99 65.76 +7.6DovaPh n DOVA ... ... ... 37.00 16.98 139 26.05 -9.5DragVic n LYL ... ... ... 14.99 3.09 27 3.74 -14.2DrprOkw n DOTA ... ... ... 9.99 9.71 122 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 4 .55 +10.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.76 +2.1DropCar rs DCAR ... ... ... 13.52 1.57 85 1.75 -57.1Dropbox n DBX ... ... ... 34.83 27.75 3218 31.40 +10.3DryShips s DRYS .14e ... 1 264.60 .98 2601 3.67 +4.0DuluthH n DLTH ... ... 23 22.04 15.13 118 17.14 -4.0Dunkin DNKN 1.39 2.2 27 68.45 50.89 1127 63.96 -.8DurectCp DRRX ... ... ...dd 2.55 .75 575 1.93 +109.3Dynasil DYSL ... ... 9 2.06 1.09 11 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.15 2710 16.05 -14.2E -:sE-Trade ETFC ... ... 25 63.56 33.06 1878 64.00 +29.1eBay s EBAY ... ... 26 46.99 32.99 9550 38.23 +1.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.16 -2.9EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.35 -18.1eHealth EHTH ... ... ...dd 28.59 13.61 142 18.56 +6.9EMC Inc s EMCI .88f 3.4 14 32.19 25.50 14 26.08 -9.1ENDRA n NDRA ... ... ... 5.88 2.15 2 2.45 -49.5ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.55 .73 9 .84 -3.4ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.83 -5.4EtfLonCanc CNCR ... ... ... 32.32 21.09 29 26.35 +10.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.46 -2.4EtfValidea VALX ... ... ...q 30.40 26.20 0 29.66 +2.3IsectPsGr ef PMPT ... ... ... 28.26 24.56 0 26.50 -2.7EV Engy EVEP ... ... ...dd 1.46 .12 912 .13 -74.3EXFO g EXFO ... ... ...dd 5.40 3.63 11 3.74 -14.0EagleBncp EGBN ... ... 18 69.80 46.20 135 60.65 +4.7EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.67 -6.1EagleBkS rs EGLE ... ... ...dd 5.75 4.18 489 5.45 +21.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.61 -3.5EaglePhm EGRX ... ... 18 97.15 45.05 425 60.13 +12.6sEstWstBcp EWBC .80 1.2 20 69.25 52.86 699 69.41 +14.1EastrAcq n EACQ ... ... ... 10.30 9.25 10.29 +1.9EastrAc wt EACQW ... ... ... .97 .25 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 4 29.75 +13.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 4 6.95 +72.5EV StkNx s EVSTC ... ... ... 100.02 49.97 100.02 +100.0EV GlInBu s EVGBC ... ... ... 99.98 49.97 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 241 78.10 -1.5Echelon rs ELON ... ... ...dd 7.20 4.09 4 4.35 -21.5EchoGLog ECHO ... ... 67 32.95 13.00 315 28.00 tEchoStar SATS ... ... 13 62.50 51.21 335 51.45 -14.1Eco-StimE ESES ... ... ...dd 1.74 .86 57 .97 -23.0sEcologyEn EEI .40 2.9 ...dd 13.80 10.25 4 13.95 +32.9EdgeTher n EDGE ... ... ...dd 17.77 .95 373 .98 -89.5Edgewater EDGW ... ... ...dd 7.32 5.19 8 5.63 -9.8EditasM n EDIT ... ... ...dd 45.02 13.12 545 34.46 +12.1EducDevel EDUC .36 1.4 43 27.93 6.90 21 25.20 +33.0eGain EGAN ... ... ...dd 10.70 1.45 376 9.90 +88.6EgaletCp EGLT ... ... ...dd 3.47 .55 364 .72 -27.6EigerBio rs EIGR ... ... ...dd 16.20 6.10 147 9.85 -29.48Point3E n CAFD 1.12 9.2 13 15.92 11.69 88 12.17 -20.0EksoBio n EKSO ... ... ...dd 4.77 .99 237 1.61 -24.4ElPolLoc h LOCO ... ... 46 14.85 9.05 343 10.20 +3.0ElbitIm rs EMITF ... ... ... 3.50 2.12 3 2.54 -10.6ElbitSys ESLT 1.76 1.5 19 153.13 111.30 68 114.27 -14.3EldorRsts ERI ... ... 55 43.95 18.80 493 42.25 +27.5ElectSci ESIO ... ... 31 27.72 6.93 2057 18.60 -13.2ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5sElectArts EA ... ... 29 131.13 95.25 7594 131.01 +24.7EFII lf EFII ... ... ... 50.98 25.28 318 32.73 +10.8ElectrAc n ELEC ... ... ... 10.50 9.95 852 10.48 +1.6ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.00 -5.7ElevenBio EBIO ... ... ...dd 3.50 .62 3938 2.83 +249.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 1 20.50 +.2sEloxxPh n ELOX ... ... ... 14.20 11.11 156 14.76 +29.5EltekLtd rs ELTK ... ... ... 8.95 2.65 11 4.24 +3.9EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 32.00 +5.4Emcore EMKR 1.50e ... 22 12.20 4.40 168 5.10 -20.9sEmmisC rs EMMS ... ... 1 5.34 2.33 23 5.27 +49.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9EnantaPh ENTA ... ... ...cc 107.29 29.46 643 99.10 +68.9EncoreCap ECPG ... ... 13 52.00 32.60 886 45.20 +7.4EncorW WIRE .08 .2 15 58.70 37.30 107 47.05 -3.3Endo Intl ENDP ... ... ...dd 14.15 5.27 4715 5.83 -24.8Endocyte ECYT ... ... ...dd 12.19 1.17 1449 12.00 +180.4Endologix ELGX ... ... ...dd 7.49 3.75 317 4.55 -15.0EndurIntl EIGI ... ... ...dd 9.50 6.95 322 8.85 +5.4Energous WATT ... ... ...dd 33.50 6.91 790 18.50 -4.9EngyFocus EFOI ... ... ...dd 3.48 1.51 14 2.28 -6.9EnrgyRec ERII ... ... ...cc 11.30 6.13 472 8.82 +.8EnrgXXi hn EGC ... ... ...dd 28.40 3.41 1542 7.48 +30.3Enphase ENPH ... ... ...dd 5.58 .65 1487 4.68 +94.2EnsignGp s ENSG .18 .5 27 33.81 18.00 369 33.06 +48.9EnstarGp ESGR ... ... 13 237.30 180.50 16 208.70 +4.0EntegraFn ENFC ... ... 24 30.70 22.00 3 29.00 -.9Entegris ENTG .28 .8 31 38.25 21.78 706 35.45 +16.4EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.64 +7.6sEntFinSv EFSC .44 .8 19 52.25 36.65 88 52.65 +16.6Epizyme EPZM ... ... ...dd 21.40 9.30 664 15.40 +22.7ePlus s PLUS ... ... 22 97.75 67.65 53 85.50 +13.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 484 388.17 -14.4EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7EqtyBcsh n EQBK ... ... 25 40.94 29.13 36 39.76 +12.3sEricsson ERIC .13e 1.6 ... 7.93 5.52 3832 7.94 +18.9ErieInd ERIE 3.36 3.0 28 129.73 106.63 28 113.84 -6.6ErytechP n ERYP ... ... ... 30.56 17.50 20.43 -7.2Escalade ESCA .50 3.6 14 14.40 11.31 4 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 30.95 1770 41.74 -36.6EsqFnHld n ESQ ... ... ... 25.92 14.51 13 24.11 +22.1EssaPh gs EPIX ... ... ... 51.00 2.00 11 3.87 -11.6Essendant ESND .56 5.8 ...dd 18.30 7.20 1194 9.72 +4.9sEstreAm n ESTR ... ... ... 12.87 8.39 4 12.82 +48.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 44 31.83 10.91 5474 29.99 +46.7EuroTech CLWT ... ... ... 8.45 2.00 106 3.18 -4.1Euronet EEFT ... ... 19 101.07 70.67 646 82.93 -1.6Euroseas rs ESEA ... ... ... 2.73 1.13 73 2.08 +22.1EveloBio n EVLO ... ... ... 2020 16.25 Ever-Glory EVK ... ... 9 3.90 1.96 5 3.66 +55.5Everbrdg n EVBG ... ... ...dd 42.54 21.56 322 42.41 +42.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 68 7.42 -1.1EvineLive EVLV ... ... ... 1.62 .76 426 1.10 -21.4EvofemBio EVFM ... ... ...dd 12.56 .30 26 6.42 +229.2Evogene EVGN ... ... ...dd 5.75 2.66 7 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 97 2.69 +19.0Evolus n EOLS ... ... ... 12.97 6.75 700 10.55 -8.3EvolvgSys EVOL .44 13.3 9 5.85 3.21 18 3.30 -29.8ExOne XONE ... ... ...dd 14.43 6.72 122 7.19 -14.4ExactSci h EXAS ... ... ...dd 63.60 29.45 1173 51.54 -1.9ExelaTch n XELA ... ... ... 10.00 4.21 112 4.47 -13.2Exelixis EXEL ... ... 27 32.50 18.03 1791 21.69 -28.7ExlSvcHld EXLS ... ... 39 64.34 46.56 122 54.34 -10.0Expedia EXPE 1.20 1.1 51 161.00 98.52 1523 112.22 -6.3sExpdIntl EXPD .90f 1.3 26 70.33 51.96 2185 70.54 +9.0sExponent s EXPO 1.04 1.2 53 89.10 56.95 113 88.30 +24.2ExpScripts ESRX ... ... 9 85.07 55.80 4782 68.63 -8.1ExtrOilGs n XOG ... ... ... 17.15 10.28 4159 14.40 +.6ExtrmNet EXTR ... ... ...dd 15.55 8.40 14166 8.71 -30.4EyePtPh EYPT ... ... ...dd 2.88 .93 1133 2.55 +136.1EyegatePh EYEG ... ... ... 2.43 .29 438 .50 -53.7Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 5 8.70 -12.3Ezcorp EZPW ... ... 18 15.10 7.55 3160 13.25 +8.6F -:sF5 Netwks FFIV ... ... 23 170.92 114.63 770 172.00 +31.1FAT Br n FAT .12p ... ... 13.99 5.54 17 6.79 -23.9FC GlbRlty FCRE ... ... ... 1.68 .65 67 .99 +8.8FFBW n FFBW ... ... ... 12.50 10.30 3 11.05 +.3FLIR Sys FLIR .64 1.2 33 55.63 33.95 1086 55.39 +18.8FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.35 -.4FNCB Bc n FNCB .04p ... ... 10.00 8.79 4 9.30 +.5FRP Hldgs FRPH ... ... 20 59.95 39.38 18 58.50 +32.2FS Bncp FSBW .56f 1.0 13 59.81 42.77 8 57.79 +5.9FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.35 +2.1FTD Cos FTD ... ... ...dd 20.73 3.46 652 5.26 -26.8Facebook FB ... ... 34 195.32 144.42 23265 182.66 +3.5FDaves DAVE ... ... ...dd 9.65 3.38 80 7.75 +18.3Fanhua FANH .52e 2.1 43 33.81 7.76 363 25.34 +17.2tFarmerBrs FARM ... ... ...dd 35.05 27.10 187 24.65 -23.3FarmMer s FMAO .52 1.2 23 46.00 24.00 12 42.10 +3.2sFarmCB FFKT .50 1.0 22 51.65 32.60 30 52.20 +35.6FarmersNB FMNB .28f 1.8 19 15.95 12.80 35 15.60 +5.8FaroTech FARO ... ... ...dd 65.35 32.00 115 53.30 +13.4Fastenal FAST 1.48 2.9 25 58.74 39.79 2056 51.51 -5.8FateThera FATE ... ... ...dd 14.45 2.52 323 10.82 +77.1Fauquier FBSS .48 2.3 41 22.25 17.24 2 21.10 -3.7FedlStAc n FSAC ... ... ... 9.84 9.65 188 9.72 +.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 5 10.40 +1.5FedNatHld FNHC .32 1.7 24 19.13 9.78 32 18.55 +11.9FenncPhr n FENC ... ... ... 14.99 7.55 61 11.67 +16.5Ferrogl n GSM .16 1.4 ... 17.61 8.54 833 11.30 -30.2Fibrocll rs FCSC ... ... ...dd 4.64 .51 434 .62 -3.1FibroGen FGEN ... ... ...dd 63.00 25.35 317 48.10 +1.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 49.37 +19.5FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 40 287.72 +6.1FidelSo LION .48 2.1 15 24.96 20.28 75 23.25 +6.7FidusInvst FDUS 1.56a 11.7 8q 17.75 12.63 43 13.36 -12.0FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 9 26.52 +6.1FiestaRst FRGI ... ... ...dd 27.90 15.50 859 25.25 +32.9FifthThird FITB .64 1.9 10 34.57 23.20 3353 33.67 +11.0FifthT pf FITBI 1.66 5.9 ... 30.90 27.00 10 28.26 -.8s51job JOBS ... ... ...dd 98.36 41.16 404 101.76 +67.2FinTcII n FNTE ... ... ... 11.76 9.70 1 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.56 +.6FinclEngin FNGN .32 .7 56 44.95 24.45 919 44.50 +46.9FnclInst FISI .96f 3.0 16 34.10 25.65 23 32.05 +3.1Finisar FNSR ... ... 14 28.99 14.25 2779 16.83 -17.3FinLine FINL .46 3.4 30 16.38 6.90 634 13.55 -6.7FinjanH FNJN ... ... 4 4.06 1.66 224 2.83 +31.0FireEye FEYE ... ... ...dd 19.36 13.40 2144 18.11 +27.5FstBcpME FNLC .96 3.4 16 32.33 25.00 9 28.22 +3.6FtBcpNC FBNC .40f 1.0 23 41.76 27.50 76 40.09 +13.5FstBcMiss FBMS .20f .6 21 35.10 26.05 57 33.75 -1.3FstBkNJ FRBA .12 .8 32 14.95 11.15 10 14.25 +2.9FstBusey rs BUSE .80f 2.6 21 32.88 27.33 79 30.56 +2.1FBusnFn s FBIZ .56 2.2 19 26.95 20.57 12 25.98 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 8 37.00 +.7FtChoBc n FCBP ... ... ... 29.64 27.17 9 29.00 +4.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 21 445.00 +10.4FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.77 +10.6FCmtyCp FCCO .40 1.7 23 24.87 18.50 20 23.20 +2.7FtConnBcp FBNK .64f 2.5 19 28.50 23.25 16 25.80 -1.31stCnstBn FCCY .24 1.1 18 22.53 16.15 8 21.80 +19.1FstDeFn FDEF 1.20 2.0 16 62.42 47.01 16 61.35 +18.0sFFnclOH FFBC .76 2.4 21 32.00 22.80 490 32.25 +22.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.6 27 52.15 37.31 172 52.45 +16.4FstFnIN THFF 1.02f 2.4 18 52.35 39.55 12 43.00 -5.2 FstFnNwst FFNW .32f 1.9 19 17.91 13.13 25 17.13 +10.4FstFound s FFWM ... ... 22 19.84 15.06 60 18.53 -.1FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 15 27.00 +8.0FsHawaii n FHB .96 3.5 ... 32.36 26.30 7719 27.74 -4.9FIntntBcp INBK .24 .7 14 42.40 25.48 28 33.35 -12.6FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.60 -3.5FstIntBc A FIBK 1.12 2.7 19 42.90 33.33 139 41.95 +4.7FstMerch FRME .72 1.6 19 45.42 37.09 98 44.70 +6.3FstMidIll FMBH .68a 1.8 16 42.03 31.05 30 37.47 -2.8FMidBc FMBI .44f 1.7 20 26.55 20.50 506 25.24 +5.1FstNwBc n FNWB ... ... 47 18.35 15.04 11 16.81 +3.1FstSavFin FSFG .60f .9 18 80.01 49.31 6 70.35 +23.4FstSolar FSLR ... ... 42 81.72 33.27 2242 69.43 +2.81stSource SRCE .96f 1.8 20 54.65 44.33 38 53.21 +7.6FTNDXTc QTEC .58e .7 ...q 83.42 61.44 87 78.61 +9.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.82 +1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.71 -1.4FT AsiaPc FPA 1.01e 2.9 ...q 38.10 31.02 6 34.78 -2.6FT Europe FEP .65e 1.6 ...q 42.49 34.32 106 40.80 +4.5FT LatAm FLN 2.01e 9.8 ...q 23.27 17.73 3 20.50 +.4FT Brazil FBZ 1.62e 10.7 ...q 18.24 12.96 5 15.13 -2.5FT China FCA .68e 2.2 ...q 34.79 21.00 4 31.36 +5.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 18 58.38 -2.6FT SKorea FKO .59e 2.1 ...q 32.08 25.31 0 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 53.84 130 63.06 +1.1FT EmMkt FEM .64e 2.3 ...q 31.32 21.90 532 28.21 +1.1FT Germny FGM 1.04e 2.0 ...q 55.51 41.87 6 51.65 +.9FT Canada FCAN .29e 1.1 ...q 27.35 22.06 12 26.36 -.6FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 41.74 +4.7FT Switzld FSZ .78e 1.5 ...q 56.74 47.89 5 52.58 -.3FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 2 41.96 -1.1FT 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 48 41.21 -4.9FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.11 1 44.00 -.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 5 45.67 +4.0FstT BICK BICK .34e 1.1 ...q 33.60 24.83 7 29.71 -1.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.55 -2.2FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 28 49.08 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.00 20 51.29 +.6FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 85 18.23 -4.1FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 80 36.26 +3.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 114 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.30 1 17.87 -4.1FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.33 -4.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 48.82 -4.5FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 22.05 -4.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 437 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 63 29.95 +.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 38 29.88 +4.3FT DWF5 FV .18e .6 ...q 31.03 24.02 255 29.80 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 26.12 -4.7sFT AI Rob n ROBT .07p ... ... 29.66 28.50 7 29.89 +4.0FT US Eq RNDV .35e 1.7 ... 23.04 19.30 1 21.15 -2.5FT SmCap RNSC .22e 1.0 ... 22.89 19.03 3 21.80 +1.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.65 -.3FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.76 -.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.19 FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 0 24.39 -5.9FT QualInc QINC .60e 2.5 ...q 26.90 23.20 1 24.46 -4.1FTNsSem ef FTXL .14e .4 ... 36.21 24.11 89 32.69 +7.9FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.53 -4.1sFTNsOil ef FTXN .37e 1.5 ... 24.16 16.85 45 24.00 +13.6FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.21 -7.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 76 30.57 +4.1FTDorW n FVC .17e .6 ... 28.96 22.19 38 27.72 +8.0FT DWInt IFV .32e 1.4 ...q 24.24 18.83 176 22.26 FTEMCur FEMB 2.68e 6.7 ...q 48.17 39.91 5 40.29 -4.4FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.06 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 58 59.94 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 58.84 31 64.78 +1.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 60.57 3 71.95 +2.1FT RivEur RFEU .95e 1.4 ... 70.58 60.35 29 66.64 +2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.24 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 156 50.81 -.4FTN100ExT QQXT .14e .3 ...q 52.82 44.73 8 48.39 -.5FsTrGrEn QCLN .08e .4 ...q 21.73 16.70 16 19.94 -1.8FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.55 +1.4FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 28.73 -.1sFTCloudC SKYY .13e .2 ...q 52.10 38.44 272 52.30 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 1 40.63 -3.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.20 -3.4FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 3 12.80 +3.4sFT Cybersc CIBR .03e .1 ...q 26.72 20.59 313 27.08 +17.1FTIntlIPO FPXI .28e .8 ...q 39.87 30.18 3 37.09 +4.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 130 48.19 +.3FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 91 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.50 18.97 147 21.44 +3.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.01 92 52.55 -1.8FTNDXEq QQEW .27e .5 ...q 63.55 51.97 17 59.67 +3.0FT NsdABA QABA .75e 1.3 ...q 56.43 45.86 78 55.68 +6.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 50.66 -3.0FstUSBcsh FUSB .08 .7 33 14.38 10.38 5 10.98 -14.2FstUtdCp FUNC .36f 1.9 20 20.25 14.10 3 18.70 +7.5First LI s FLIC .60 2.4 10 33.50 23.30 141 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 18 11.39 +27.1FstSvc n FSV .54f .8 37 74.49 57.17 19 69.54 -.5Fiserv s FISV ... ... 34 74.46 59.05 1457 71.49 +9.0FiveBelow FIVE ... ... ...cc 78.28 44.30 559 71.06 +7.1FivePrime FPRX ... ... ...dd 48.87 15.66 692 17.94 -18.2FiveStar FVE ... ... ...dd 2.10 1.05 7 1.20 -20.0Five9 FIVN ... ... ...dd 34.23 19.53 442 31.46 +26.4Flex Ltd FLEX ... ... 15 19.71 12.93 3899 14.34 -20.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 32 4.13 +18.3FlxGlbImp ESGG ... ... ... 101.95 85.28 1 96.26 +1.3FlxUS Imp ESG ... ... ... 70.00 56.06 1 64.07 +.7FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.97 -2.7FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 33.92 +1.7tFlxUSLgCp LKOR .41e ... ...q 55.13 49.96 17 49.99 -8.7tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.76 13 48.75 -4.2FlxDisDur MBSD .62e 2.7 ...q 24.42 23.04 8 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.63 22 4.02 +5.8FlexionTh FLXN ... ... ... 32.25 16.51 1306 25.43 +1.6Flexstl FLXS .88 2.4 ... 57.79 34.74 14 37.34 -20.2Fluent Inc FLNT ... ... ... 6.95 2.20 682 2.58 -41.5Fluidigm FLDM ... ... ...dd 8.38 2.52 249 5.56 -5.6FlushFn FFIC .80f 3.1 19 31.45 24.59 118 26.00 -5.5Foamix FOMX ... ... ... 7.45 4.15 71 5.39 -10.3Fonar FONR ... ... 10 33.90 19.15 39 28.90 +18.7ForeScTc n FSCT ... ... ... 37.81 21.56 849 31.00 -2.8ForshtAut n FRSX ... ... ... 11.70 2.44 142 3.05 -24.3FormFac FORM ... ... 34 18.65 11.10 385 13.05 -16.6FormulaSy FORTY .34e 1.0 ... 45.65 32.55 0 33.17 -18.2ForrestR FORR .80 1.9 54 47.75 36.95 42 42.45 -4.0Forterra n FRTA ... ... 45 20.47 3.02 449 7.70 -30.6sFortinet FTNT ... ... ...cc 57.98 35.44 2542 59.02 +35.1FortressBio FBIO ... ... ...dd 5.54 3.14 151 3.77 -5.5FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 7 22.19 -2.5ForwrdA FWRD .60 1.1 25 64.80 49.23 141 55.99 -2.5Forward h FORD ... ... 24 4.45 1.02 186 1.46 +18.7ForwdPh FWP 23.12e ... ... 9.70 1.63 25 2.03 -44.8Fossil Grp FOSL ... ... ...dd 18.44 5.50 5311 17.93 +130.8Foster FSTR .16 .7 ...dd 30.30 16.80 27 22.70 -16.4FndtnMed FMI ... ... ...dd 87.10 31.70 189 74.50 +9.2FoxFactory FOXF ... ... 26 46.80 31.00 139 35.65 -8.2Francesca FRAN ... ... 12 16.00 4.51 692 5.25 -28.2FrankElec FELE .48f 1.1 27 47.20 36.00 136 44.75 -2.5FredsInc FRED .24 14.7 ...dd 16.27 1.54 1192 1.63 -59.8FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 65 15.65 -8.4FreqElec FEIM ... ... ...dd 10.59 7.53 7 8.34 -10.9Freshpet FRPT ... ... ...dd 21.10 13.05 553 20.40 +7.7Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 76.8 ... 23.01 7.68 431 14.48 +66.3Frontr rs FTR 2.40 26.5 ... 23.25 6.08 6217 9.06 +34.0FuelTech FTEK ... ... ...dd 1.83 .71 52 1.38 +23.2FuelCell rs FCEL ... ... ...dd 2.49 .80 563 1.93 +13.5FulgentG n FLGT ... ... ... 10.80 2.73 1 3.79 -13.5FulingGbl n FORK ... ... ... 6.00 2.85 18 3.75 -5.1FullHseR FLL ... ... ...dd 4.10 2.10 84 3.44 -11.6FultonFncl FULT .48f 2.7 17 19.90 16.45 687 17.55 -2.0Funko n FNKO ... ... 49 9.90 5.81 148 9.34 +40.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 460 2.15 -48.4FuweiF rs FFHL ... ... ...dd 4.93 2.35 13 3.49 +18.7G -:GWilliFood WILC ... ... 22 7.66 5.11 7.00 -2.6sG1Thera n GTHX ... ... ... 48.71 12.04 170 48.33 +143.6GCI Lb A n GLIBA ... ... ... 55.47 42.75 449 43.85 -19.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 122 23.95 +5.3GDS Hld n GDS .46p ... ... 31.77 6.90 658 30.95 +37.4GSE Sy GVP ... ... 14 3.75 2.35 9 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.88 -1.0GSV Cap GSVC ... ... 6 9.39 3.83 241 6.71 +23.1GTY Tch n GTYH ... ... ... 10.49 9.75 1629 9.97 +.4GTY Tc un GTYHU ... ... ... 10.59 10.14 4 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 313 36.09 -2.2GTx Inc rs GTXI ... ... ...dd 23.40 2.73 44 17.40 +36.9GW Pharm GWPH ... ... ...dd 149.95 92.65 416 144.83 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.37 3 8.15 -2.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 100 17.20 +38.7Galapag n GLPG ... ... ... 121.09 72.90 358 90.87 -3.1GalectinTh GALT ... ... ... 6.74 1.28 214 3.40 +1.8GalmedPh GLMD ... ... 6 12.22 3.61 19 5.96 -34.9Gam&Lsr n GLPI 2.52 7.3 19 39.32 32.51 1262 34.33 -7.2GamngPtrs GPIC .12e ... ... 12.50 8.33 2 8.80 -21.7Garmin GRMN 2.04 3.4 19 65.96 49.80 881 59.41 -.3GarrisnCap GARS 1.12 13.5 8 9.83 7.77 40 8.30 +2.3Gemphire n GEMP ... ... ... 21.59 4.75 109 5.24 -34.0Gencor s GENC ... ... 39 18.45 14.95 12 15.25 -7.9sGenFin GFN ... ... ...dd 9.75 4.50 78 10.10 +48.5GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 1 103.60 +3.2GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 53 1.18 +1.7GeniusBr n GNUS ... ... ... 4.80 2.01 10 2.77 +1.8GenMark GNMK ... ... ...dd 13.67 3.63 409 7.10 +70.3GenoceaB GNCA ... ... ...dd 6.78 .79 319 .94 -19.3Genomic GHDX ... ... ...cc 37.50 26.54 155 37.45 +9.5Genprex n GNPX ... ... ... 19.45 3.84 174 15.37 +227.0Gentex GNTX .44f 1.9 15 24.60 16.59 1797 22.91 +9.4Gentherm THRM ... ... 39 40.80 29.50 225 34.75 +9.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 118 10.98 -15.3GerABcp s GABC .60 1.7 20 39.02 30.32 15 35.67 +1.0GeronCp GERN ... ... ...dd 6.68 1.74 1660 3.85 +113.9Gevo rs GEVO ... ... ...dd 1.09 .32 760 .36 -39.0Gibraltar ROCK ... ... 19 38.80 25.61 203 36.45 +10.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 2.71 -10.9GilatSatell GILT ... ... ...dd 9.22 4.12 4 7.72 -.2GileadSci GILD 2.28 3.5 7 89.54 63.76 7852 65.69 -8.3GlacierBc GBCI .92f 2.4 21 41.24 31.38 335 38.63 -1.9GladstnCap GLAD .84 9.3 9 10.11 7.80 87 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 17 25.42 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 65 18.41 -12.6GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 26.36 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.31 1 26.30 +.9GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.90 -3.9GladstInv GAIN .80a 7.2 16 11.50 9.00 145 11.20 +.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.40 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.28 -1.3GladstLnd LAND .53 4.2 94 14.29 10.77 38 12.65 -5.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 2 25.60 -1.0GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 1011 47.60 +21.0GblEagEnt ENT ... ... ...dd 3.84 1.03 352 1.14 -50.2GlbIndem GBLI ... ... 22 49.91 32.22 11 40.00 -4.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 2 25.10 -2.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.03 2 25.46 -1.6tGlSlfStor n SELF .26 6.2 ... 5.19 4.13 9 4.17 -9.5GlWatRs n GWRS .28 3.2 ... 10.00 8.40 4 8.97 -4.0GbXSpdvRE SRET 1.24 8.4 ...q 15.88 13.72 46 14.79 -4.8GblXSocM SOCL ... ... ...q 39.03 27.20 226 34.13 +3.6GbXNsChiT QQQC .07e .2 ...q 34.11 23.50 16 29.76 -3.7GbX Auto n DRIV ... ... ... 15.37 14.56 10 15.18 -.6GblX SupDv EFAS ... ... ... 19.06 17.04 2 18.24 +.7 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 17.84 895 23.58 -.5GlbXCon ef KRMA ... ... ... 20.83 16.83 9 19.67 +1.3GblXMilTh MILN ... ... ... 21.10 17.09 7 20.66 +7.3GbX Longv LNGR ... ... ... 21.38 17.41 2 19.75 +1.6GlX Intrn n SNSR ... ... ... 21.41 17.65 16 20.04 +1.0GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 7 14.64 -4.3sGlX Fintc n FINX ... ... ... 24.62 17.14 70 24.90 +13.4GlXCatholc CATH ... ... ... 35.58 28.84 36 33.30 +1.2GlobusM rs GLBS ... ... ... 2.26 .71 516 .82 -28.9sGluMobile GLUU ... ... ...dd 5.42 2.42 2965 5.49 +50.8GlycoMim GLYC ... ... ...dd 26.05 3.82 416 18.25 +8.7Gogo GOGO ... ... ...dd 14.76 5.05 6496 5.32 -52.8sGolLNGLtd GLNG .20 .6 ... 34.56 19.32 1303 34.01 +14.1GolLNGPt GMLP 2.31 11.2 ... 23.46 16.78 212 20.54 -9.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 31 25.46 -2.2GoldBull n DNJR ... ... ... 8.50 4.40 8 5.59 +17.9GoldenEnt GDEN ... ... 25 34.75 14.71 344 27.61 -15.4GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 118 8.77 +7.6GolubCap GBDC 1.28a 6.9 13 20.47 17.35 170 18.43 +1.3GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.30 +24.5Goodyear GT .56 2.2 8 36.52 24.64 2614 25.19 -22.0GoosehIn n GSHD ... ... ... 17.70 10.78 150 16.83 +6.9GoPro GPRO ... ... ...dd 11.89 4.42 3957 5.70 -24.7GordPoin n GRAQ ... ... ... 9.77 9.70 9.70 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 9 10.15 +1.5GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 7 10.50 +1.4GovPrpIT GOV 1.72 12.4 23 22.99 11.87 817 13.89 -25.1GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.31 -2.1GrCanyEd LOPE ... ... 23 111.41 71.01 242 107.24 +19.8Gravity rs GRVY ... ... 30 108.97 13.18 7 69.50 -26.5GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 24 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.39 -.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 5 24.45 -.1GrElm hn GEC ... ... ... 4.40 3.20 2 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 102 5.05 -6.5GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 28 55.95 +8.3GreenBncp GNBC .10p ... 18 24.40 18.40 186 23.20 +14.3GreenBrick GRBK ... ... 17 12.20 8.90 24 10.90 -3.5GreenPlns GPRE .48 2.5 27 25.80 15.60 969 19.20 +13.9GrnP LP n GPP 1.90f 11.8 9 21.00 15.65 85 16.05 -14.2GrCB NY s GCBC .39 1.2 24 38.00 22.16 3 32.05 -1.7Greenlight GLRE ... ... ...dd 23.15 15.00 366 15.40 -23.4GrdsmHld n GSUM ... ... ... 13.99 3.68 338 6.25 -31.7sGriffin GRIF .40f 1.1 30 37.94 28.29 12 37.95 +3.4GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 395 21.62 -5.7Groupon GRPN ... ... ... 5.99 2.90 27544 4.88 -4.3GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 77 40.42 -2.6GrpoFin GGAL .12e .2 ... 73.45 36.09 1225 50.50 -23.3GuarntyBc GBNK .66 2.2 21 30.42 24.05 46 29.70 +7.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 15 32.99 +7.6GuarFBc GFED .48 2.0 21 23.71 15.89 1 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 121 10.25 -23.6GulfRes GURE ... ... 2 2.05 1.31 49 1.42 -3.4GulfportE GPOR ... ... 4 17.17 8.11 10782 10.50 -17.7Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 21.09 +5.0H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 379 37.22 -8.4HD Supply HDS ... ... 15 42.25 28.97 1215 39.28 -1.9HMN Fn HMNF ... ... 17 19.50 16.60 5 18.90 -1.0sHMS Hldgs HMSY ... ... 45 20.64 11.01 562 20.67 +21.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 686 3.95 +94.6HV Bcp n HVBC .50e ... ... 18.50 13.75 6 14.35 -5.7HabitRest HABT ... ... 51 19.65 8.10 329 8.68 -9.2HackettGp HCKT .34f 2.1 19 20.36 13.24 185 15.85 +.9Hailiang n HLG ... ... ... 88.92 7.02 291 72.64 +60.7HainCels lf HAIN ... ... ... 45.61 25.80 2221 28.01 -33.9HalladorE HNRG .16 2.2 7 8.40 4.79 34 7.27 +19.4HallmkFn HALL ... ... ...dd 11.83 8.62 22 9.76 -6.4Halozyme HALO ... ... 53 21.48 11.41 758 20.30 +.2HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.95 -2.9sHamilLa n HLNE .70 1.6 ... 44.93 18.78 99 44.73 +26.4HancHld HBHC .96 1.9 19 56.40 41.05 363 51.45 +3.9HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.21 -3.3HanmiFin HAFC .96 3.4 16 33.10 25.45 174 28.30 -6.8Hanwha rs HQCL ... ... ...dd 9.50 6.30 12 6.85 -2.4HarbrOne n HONE ... ... 58 22.29 15.92 40 17.95 -6.3Hardinge HDNG .08 .4 37 19.47 10.54 36 18.34 +5.3Harmonic HLIT ... ... ...dd 5.60 2.80 4237 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 95 6.15 2.30 120 4.75 +43.9HarvCapCr HCAP 1.14a 11.2 7 14.09 9.91 20 10.17 -7.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.50 +.2Hasbro HAS 2.28 2.6 52 116.20 79.00 1042 86.68 -4.6HawHold HA .48 1.3 5 59.45 32.40 651 36.30 -8.9HawaiiTel HCOM ... ... ...dd 31.91 24.01 17 29.03 -5.9Hawkins HWKN .88 2.7 16 51.05 30.55 31 32.15 -8.7HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.65 +4.3HaymkAc n HYAC ... ... ... 9.85 9.50 1124 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.10 9.88 63 10.10 +2.0HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 53 38.47 +20.0HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 1271 37.52 -28.8HlthInsInn HIIQ ... ... 22 37.38 12.65 413 29.45 +18.0sHealthEqty HQY ... ... ...cc 70.28 40.21 354 70.46 +51.0HlthStrm HSTM 1.00e ... 72 31.53 21.15 81 27.25 +17.7HrtlndEx HTLD .08 .5 19 25.22 17.48 511 17.75 -24.0HeartFn HTLF .52a .9 18 56.40 42.10 81 55.00 +2.5HeatBio rs HTBX ... ... ... 7.89 1.09 1996 1.29 -66.3HebronTc n HEBT ... ... ... 4.26 1.45 1 1.67 -36.5HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 174 38.00 +54.8HelenTroy HELE ... ... 16 102.88 81.10 203 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 1.43 40447 .79 -87.6sHelius Med n HSDT ... ... ... 10.86 7.47 41 10.98 +40.6HemisMda HMTV ... ... ... 13.20 10.50 58 11.50 -.4HennesAd s HNNA .40 2.1 9 20.00 13.88 1 19.03 +15.1HSchein s HSIC ... ... 28 93.50 62.56 1962 71.58 +2.4HrtgeCo HTBK .44 2.6 20 17.28 12.76 118 17.11 +11.7HrtgeFn HFWA .60 1.9 22 33.25 23.00 114 31.50 +2.3HeritCryst HCCI ... ... 30 25.20 14.35 108 20.40 -6.2HernTher h HRTX ... ... ...dd 32.70 12.70 714 30.40 +68.0HerzdCrb CUBA .12e ... ...q 7.54 6.60 7 6.85 -4.2HeskaCorp HSKA ... ... 47 115.00 56.59 92 92.46 +15.3Hexindai n HX ... ... ... 17.00 10.20 19 11.61 +5.1Hibbett HIBB ... ... 16 28.65 9.40 310 27.30 +33.8HighSenLn SNLN .79 4.3 ...q 18.41 18.13 117 18.30 +.6HighpwrInt HPJ ... ... 5 6.00 3.15 30 3.40 -8.1HghwyH HIHO .32e 6.7 ... 6.55 3.10 19 4.75 +13.1HimaxTch HIMX .24e 3.4 41 13.95 5.97 3462 7.02 -32.6HingmSv HIFS 1.36a .6 18 242.00 172.62 1 211.06 +2.0Histogenics HSGX ... ... ...dd 3.35 1.59 35 2.60 +26.8Holl ysys HOLI .12e .5 19 28.35 15.20 216 22.09 -.8Hologic HOLX ... ... ...dd 46.80 35.10 2204 36.91 -13.7HomeBLA HBCP .68f 1.5 20 47.20 34.12 36 43.90 +1.6HomeBcs s HOMB .44 1.9 24 26.30 20.82 733 23.70 +1.9HmFdB LA HFBL .48 1.5 19 32.19 23.10 0 31.61 +12.4HomeStreet HMST ... ... 22 32.60 24.00 145 27.05 -6.6HometBk n HMTA ... ... ... 12.24 9.80 12.16 +8.8HomeTrBc HTBI ... ... 26 28.00 21.40 34 26.90 +4.5HomolMd n FIXX ... ... ... 24.40 16.12 234 20.99 +12.5HookerFu HOFT .56 1.5 16 52.75 35.90 51 37.90 -10.7HopeBcp HOPE .52 2.9 16 19.92 15.10 6705 18.21 -.2HopFedBc HFBC .20 1.3 20 16.29 13.51 14 15.09 +7.0HorizBcp s HBNC .60f 2.0 18 31.14 24.54 54 29.77 +7.1HorizPhm HZNP ... ... ...dd 16.02 9.45 5611 13.81 -5.4HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 54 10.00 -10.9Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 70 24.52 HorzDAX DAX .60m 1.9 ... 34.00 28.49 2 31.09 -1.6Hortonwks HDP ... ... ...dd 22.00 10.85 3658 18.06 -10.2HospPT HPT 2.12f 7.8 11 31.90 23.83 1066 27.35 -8.4HostessBr n TWNK ... ... 29 17.03 11.00 1011 13.78 -7.0Hostess wt TWNKW ... ... ... 3.36 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 743 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 59 7.50 +4.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.52 -13.1HowardBcp HBMD ... ... 29 24.20 16.70 84 18.00 -18.2HubGroup HUBG ... ... 26 52.25 33.18 286 46.45 -3.0HudsonGbl HSON .20 11.3 ...dd 2.44 1.26 59 1.77 -21.3HudsonTc HDSN ... ... 16 10.40 3.65 513 4.10 -32.5HuntJB JBHT .96 .8 19 126.49 83.35 631 120.71 +5.0HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 22 9.79 +.3HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7661 15.09 +3.6HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 27 26.08 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 7 25.22 -3.1HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.68 +1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 23.87 -4.8Hurco HURC .44f 1.0 18 50.33 27.74 19 46.30 +10.0HuronCon HURN ... ... ...dd 44.85 29.53 103 35.50 -12.2HutChMd n HCM ... ... ... 42.25 18.67 328 34.49 -12.5HuttigBld HBP ... ... ...dd 7.75 4.82 66 6.12 -8.0Hydrognc HYGS ... ... ...dd 12.00 6.45 10 8.30 -25.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 241 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 267 .40 +33.3IAC Inter IAC 1.36 1.0 52 166.64 98.27 2373 138.76 +13.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.33 2.93 31 3.71 +7.8ICC Hld n ICCH ... ... 71 18.00 14.54 1 14.86 -8.7ICF Intl ICFI .56 .8 20 69.05 41.10 129 66.55 +26.8ICU Med ICUI ... ... ...cc 265.78 154.70 178 253.05 +17.2IClickInt n ICLK ... ... ...dd 11.40 5.05 73 7.32 -19.1ID Syst IDSY ... ... ...dd 8.05 5.50 195 5.90 -15.0IdexxLab s IDXX ... ... 67 217.89 146.09 292 206.62 +32.1IES Hldgs IESC ... ... 29 19.35 14.05 15 17.40 +.9IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.20 +2.7IFresh n IFMK ... ... ...dd 18.00 4.62 3 6.44 -50.4sIHS Mark INFO ... ... 30 50.57 42.40 1692 51.19 +13.4II-VI IIVI ... ... 29 53.08 29.90 583 45.35 -3.4ILG Inc ILG .70 2.1 39 35.00 24.38 1420 33.93 +19.1sINTLFCStn INTL ... ... 19 46.96 33.11 92 46.88 +10.2IPG Photon IPGP ... ... 38 264.11 132.41 428 244.50 +14.2iPass IPAS ... ... ...dd 1.51 .25 915 .32 -39.4tiPicEnt n IPIC ... ... ... 17.00 7.25 13 7.35 -51.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.47 +.7IQIYI n IQ ... ... ... 20.50 15.30 6220 18.62 +19.7IRSA Prop IRCP 1.86e 4.8 ... 64.68 37.86 5 38.50 -31.9sIRhythm n IRTC ... ... ...dd 68.07 32.10 368 68.86 +22.9iRobot IRBT ... ... 28 109.78 55.77 518 62.06 -19.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.91 162 73.25 -.7iShTurkey TUR 1.10e 3.2 ...q 47.13 33.24 683 34.41 -20.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 103 49.61 -.6iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.72 32 48.66 +2.5iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 83.78 -.5iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 419 96.09 -2.5iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 31 81.28 +14.3iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 577 23.39 +.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 64.52 457 76.11 -.2tiShEMInfr EMIF .93e 3.1 ...q 35.28 30.45 3 30.44 -7.5iShGClnEn ICLN .33e 3.4 ...q 9.97 8.31 98 9.83 +5.5iShACWX ACWX 1.00e 2.0 ...q 53.74 45.06 235 50.11 +.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 1380 72.79 +1.0iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.92 985 66.23 +2.7tiShEMBd EMB 5.27e 4.9 ...q 117.46 106.98 3879 107.35 -7.5iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 19 48.07 -2.8iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 2838 101.19 -4.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.13 1010 83.16 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 1 41.43 +.6iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 106 30.17 +.6iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 9 59.79 +3.4iShs SOX SOXX 1.55e .9 ...q 198.84 136.12 348 181.25 +6.7iShIndia50 INDY .15e .4 ...q 39.29 32.95 58 35.69 -3.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2295 103.79 -2.8tiShMBS MBB 3.04e 2.4 ...q 107.76 103.34 362 103.41 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.81 35 106.90 -4.6tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.00 273 106.01 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.50 232 103.52 -1.0tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.16 207 119.17 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 43

iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 266 53.68 -3.1iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.85 316 56.42 +4.9iShShtTrB SHV .03e ... ...q 110.41 110.18 1288 110.28 iShUSPfd PFF 2.13a 5.8 ...q 39.28 36.52 1704 36.97 -2.9tiShCrShUS s ISTB ... ... ... 50.47 48.93 146 48.93 -1.8iShSCGrth IJT 1.54e .9 ...q 181.67 148.15 77 180.98 +6.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 119 3.61 +53.0Iberiabnk IBKC 1.52f 2.0 28 87.55 68.55 327 77.40 -.1Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.83 -5.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.97 -4.0sIcahn Ent IEP 7.00f 9.7 30 72.73 47.56 191 72.07 +36.0IchorHld n ICHR ... ... 13 35.51 17.76 2370 26.25 +6.7Icon PLC ICLR ... ... 31 124.65 85.59 120 123.16 +9.8IconixBrnd ICON ... ... 1 8.30 .58 1265 .70 -46.1IdealPower IPWR ... ... ...dd 3.29 1.06 577 1.35 -4.9Identive lf INVE ... ... ...dd 6.10 2.55 15 3.42 +2.4IderaPhm IDRA ... ... ...dd 2.87 1.32 2738 1.72 -18.5iKangHlth KANG ... ... 17 20.14 11.70 1017 19.99 +26.5Ikonics IKNX ... ... ... 13.03 7.25 10 8.70 +15.7sIllumina ILMN ... ... 68 259.27 167.98 870 262.52 +20.2ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.75 +61.0Immersn h IMMR ... ... ...dd 12.85 5.76 369 11.46 +62.3ImmuCell ICCC ... ... 91 9.25 5.26 52 8.22 -6.5ImmuneDs IMDZ ... ... ...dd 13.05 2.80 146 3.75 -3.8ImmuneP rs IMNP ... ... ... 3.43 .30 160 .35 -39.1ImunoGn IMGN ... ... ...dd 13.41 3.73 1930 10.09 +57.4Imunmd IMMU ... ... ...dd 19.64 6.38 1304 18.87 +16.8Immuron n IMRN ... ... ... 16.70 4.47 11 8.85 +67.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 31 1.85 +17.8ImpaxLabs IPXL ... ... ...dd 25.70 13.05 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 269 47.60 +19.9Impinj n PI ... ... ... 60.85 9.95 1786 18.09 -19.7ImprimisP IMMY ... ... ...dd 4.30 1.35 69 2.31 +35.9Incyte INCY ... ... ...dd 140.11 60.23 2315 64.35 -32.1IndBkMA INDB 1.52f 2.0 22 76.35 59.65 67 74.85 +7.2IndBkMI IBCP .60 2.4 19 25.75 18.50 134 24.65 +10.3sIndepBkTX IBTX .56f .7 23 75.95 51.71 163 76.05 +12.5IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.48 9.95 0 10.47 +4.2IndSvAm lf IDSA ... ... ... 2.70 .96 9 2.17 +32.3IndLogis n ILPT .27p ... 70 24.00 17.21 200 21.55 -7.7Innera INFN ... ... ...dd 12.39 6.10 2305 11.76 +85.8InnityPh INFI ... ... ...dd 3.75 .93 760 1.99 -2.0InfPrCas IPCC 2.32 1.7 28 140.85 83.00 67 139.75 +31.8InaRx n IFRX ... ... ... 42.83 14.47 47 35.06 +67.4InfoSvcs III .20f 4.7 5 4.63 3.23 50 4.24 +1.7InfoSonc rs IFON ... ... ... 21.00 3.68 44 3.97 -44.7InfrEnAlt IEA ... ... ... 10.42 8.25 84 9.44 -4.8InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 2.1 13 42.75 20.75 75 31.00 -10.4InnerWkgs INWK ... ... 26 12.03 8.19 306 9.15 -8.8Innodata INOD ... ... ...dd 1.90 .88 8 1.16 -14.7Innophos IPHS 1.92 4.1 42 51.34 38.66 172 46.56 -.4sInnospec IOSP .88f 1.2 30 76.40 54.10 168 74.80 +5.9InnovBio rs INNT ... ... ... 50.50 3.43 342 15.69 +157.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 32 3.06 +4.1Innoviva INVA 1.00 6.9 14 17.99 11.34 548 14.52 +2.3sInogen INGN ... ... ...cc 175.33 80.04 332 181.63 +52.5tInovalon n INOV .12p ... ... 17.80 10.10 2200 9.03 -39.8InovioPhm INO ... ... ...dd 9.86 3.76 962 4.83 +16.9Inpixon rs INPX ... ... ... 138.30 .31 2631 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 411 1.99 +23.6InsightEnt NSIT ... ... 16 48.13 32.11 484 46.68 +21.9Insignia s ISIG .70e ... ...dd 2.40 .90 19 1.67 +40.3Insmed INSM ... ... ...dd 33.94 11.49 613 26.87 -13.8InspEnt INSE ... ... ... 14.00 4.40 102 5.60 -42.9Insteel IIIN .12a .4 24 34.55 23.20 58 31.07 +9.7Insulet PODD ... ... ...dd 94.26 38.43 448 83.72 +21.3InsysTher s INSY ... ... ...dd 15.02 4.10 783 6.53 -32.1IntecPhm n NTEC ... ... ... 9.80 4.80 38 5.15 IntegLfSc s IART ... ... 73 65.28 41.51 680 63.84 +33.4IntgDv IDTI ... ... 31 34.13 22.70 1043 30.22 +1.6IntegMed n IMTE ... ... ... 44.00 1.85 107 16.65 +195.7Intel INTC 1.20 2.2 20 55.79 33.23 19816 54.34 +17.7Intellia n NTLA ... ... ...dd 35.99 11.15 492 22.75 +18.4Intelliph IPCI ... ... 3 2.92 .32 215 .40 -50.6IntParfum IPAR .84 1.8 35 52.10 34.05 151 46.60 +7.2sInteractB IBKR .40 .5 45 78.00 34.26 783 79.24 +33.8InterceptP ICPT ... ... ...dd 135.59 51.05 519 72.00 +23.2InterDig IDCC 1.40 1.8 11 88.10 67.55 335 79.50 +4.4Interface TILE .26 1.1 24 26.25 18.30 669 22.90 -8.9Intergroup INTG ... ... ...dd 28.50 21.30 7 26.80 +12.4IntlnkEl n LINK ... ... ... 9.85 4.10 14 4.80 -8.0Intermolec IMI ... ... ...dd 1.65 .81 96 1.20 -12.4Internap rs INAP ... ... ... 22.36 10.03 712 10.99 -30.0IntlBcsh IBOC .66 1.6 19 42.90 32.50 140 41.95 +5.7IntlSpdw ISCA .47f 1.1 8 47.45 32.25 102 41.25 +3.5IntrntGold IGLD ... ... ... 11.51 3.49 2 3.65 -56.8IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.31 +2.2IntrpDia rs IDXG ... ... 1 3.20 .72 416 .92 -9.8IntersENT XENT ... ... ...dd 42.25 21.45 739 37.90 +17.0Intersectns INTX ... ... ...dd 5.75 1.46 40 2.19 -3.1Intevac IVAC ... ... 97 14.00 4.51 235 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.11 331 20.13 +39.0sIntriCon IIN ... ... ...cc 29.85 6.05 122 29.40 +48.5sIntuit INTU 1.56 .8 53 191.30 124.22 931 192.67 +22.1IntSurg s ISRG ... ... 70 473.79 279.09 685 462.27 +26.7Investar ISTR .14f .5 26 27.70 20.25 12 26.85 +11.5InvestBncp ISBC .36 2.7 20 14.69 12.48 1575 13.55 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 191.27 -3.6Invuity n IVTY ... ... ...dd 9.55 2.35 192 3.15 -49.2IonisPhm IONS ... ... ...cc 65.51 39.07 1386 42.80 -14.9IovanceTh IOVA ... ... ...dd 19.90 4.45 460 15.10 +88.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.43 +14.9iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ...cc 18.60 8.00 37 18.85 +24.4Iridex IRIX ... ... ...dd 10.98 4.28 40 6.95 -8.8IridiumCm IRDM ... ... 14 13.25 9.68 866 11.80 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1595 17.55 +17.1iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 1 24.16 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.49 -1.9iShExpoTc XT .14p ... ...q 38.52 29.24 84 36.67 +3.5iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 80 59.03 +1.2iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.11 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 18 68.64 +1.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 53.56 1 58.93 -.4iShCTotBd s IUSB ... ... ...q 51.49 49.08 90 49.09 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 971 29.19 +1.7tiSh UAE UAE .63e 4.0 ...q 18.08 16.06 4 15.93 -5.2iSh Qatar QAT .66e 4.0 ...q 19.07 13.01 1 16.55 +2.2siShCmdSel COMT 1.89e 4.8 ...q 39.01 31.13 168 39.30 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 170 18.14 -3.5Isramco ISRL ... ... ...dd 128.93 92.00 101.30 -3.2Iteris ITI ... ... ...dd 8.17 4.09 149 4.69 -32.7Itron ITRI ... ... 36 79.95 62.65 208 67.25 -1.4IturanLoc ITRN .96 3.1 16 38.00 28.50 33 31.20 -8.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 94 2.07 -54.2J -:J&J Snack JJSF 1.80 1.3 21 157.33 124.10 30 135.74 -10.6j2Global JCOM 1.66f 1.9 29 91.02 70.27 436 87.44 +16.5JA Solar JASO ... ... 11 8.48 6.01 72 7.18 -3.8JD.com JD ... ... 19 50.68 34.88 13629 37.14 -10.3JMU Ltd JMU ... ... ... 2.60 .57 1 .74 -27.5JackHenry JKHY 1.48 1.2 28 127.31 95.04 311 122.73 +4.9JackInBox JACK 1.60 1.8 24 113.00 79.30 406 88.90 -9.4JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.45 +4.5JaguarHlth JAGX ... ... ... .99 .11 2728 .17 +17.9JkksPac JAKK ... ... ...dd 5.00 1.95 130 2.50 +6.4Jamba JMBA ... ... ...dd 10.38 6.71 32 9.12 +13.2JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 136 38.21 -4.5JanusSmC JSML ... ... ... 39.40 32.00 1 38.44 +4.6JanSmMid JSMD ... ... ... 43.68 32.81 2 41.09 +5.8JanLTCar n OLD ... ... ... 27.72 21.60 0 23.58 -1.5JanObes n SLIM ... ... ... 34.47 24.27 33.16 +7.0JanOrgan n ORG ... ... ... 36.00 26.50 4 32.57 -5.7JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.60 -5.2Jason Inds JASN ... ... ...dd 3.88 .77 35 2.90 +22.4Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 162.59 128.58 1524 156.31 +16.1JensynAc n JSYN ... ... ... 11.10 10.06 10.56 +2.5JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .16 -58.1JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 102 10.00 +16.4JetBlue JBLU ... ... 11 24.13 18.05 5099 18.71 -16.2JetPay h JTPY ... ... ...dd 4.90 1.45 44 2.25 -11.4JewettCam JCTCF ... ... 21 17.90 10.80 1 14.81 -1.3sJohnsnOut JOUT .48f .6 23 76.18 40.45 41 75.43 +21.5JointCorp JYNT ... ... ...dd 8.00 3.41 52 7.36 +48.4JounceTh n JNCE ... ... ... 29.25 11.05 1128 16.64 +30.5JunprPhm JNP ... ... 14 13.25 3.90 44 8.10 +67.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 316 20.76 +15.3KBL Merg n KBLM ... ... ... 10.00 9.65 7 9.92 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 7 .36 +24.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.46 +3.0KBS Fash rs KBSF ... ... ... 15.00 1.41 95 5.20 +25.6KCAP Fin KCAP .40 12.7 ... 4.00 2.91 91 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.49 +1.5KEYW Hld KEYW ... ... ...dd 9.62 4.94 759 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1146 109.17 +3.9KLX KLXI ... ... 29 82.50 45.73 776 72.61 +6.4KVHInd KVHI ... ... ...dd 12.65 7.65 9 11.35 +9.7KaiserAlu KALU 2.20 2.1 34 116.86 78.23 154 103.69 -3.0Kala Ph n KALA ... ... ... 26.75 11.81 82 16.39 -11.4Kalvista rs KALV ... ... ...dd 15.80 5.48 8 8.98 -7.9Kamada KMDA ... ... ... 8.61 3.75 25 4.55 -4.2KandiTech KNDI ... ... ... 9.90 3.50 167 5.35 -21.3Karyophm KPTI ... ... ...dd 18.00 7.48 910 17.49 +82.2KayAnAc n KAAC ... ... ... 10.08 9.64 400 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 5 10.25 +2.9KaziaTh rs KZIA ... ... ... 6.68 1.63 0 5.25 +65.1KearnyF s KRNY .12 .8 55 15.60 12.75 310 14.40 -.3KellySA KELYA .30 1.0 16 32.31 21.01 242 30.75 +12.8KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 87 5.05 +24.7KY FstFd KFFB .40 4.6 86 10.00 8.25 0 8.63 -3.5KeryxBio KERX ... ... ...dd 8.38 3.92 2230 5.14 +10.5KewnSc KEQU .68 2.0 21 34.95 22.75 3 34.05 +17.5sKeyTrn KTCC ... ... 16 8.06 6.69 45 8.32 +22.0sKforce KFRC .48 1.5 25 33.10 16.75 275 32.95 +30.5KimballEl KE ... ... 18 22.45 15.75 24 18.10 -.8KimballInt KBAL .28 1.7 17 20.97 15.40 36 16.54 -11.4KindredBio KIN ... ... ...dd 10.15 6.55 717 9.65 +2.1KingldJw KGJI ... ... 2 2.50 1.17 61 1.37 -32.2Kingstone KINS .40f 2.3 17 21.70 13.21 15 17.40 -7.4KingtoneW KONE ... ... ... 9.90 2.63 14 6.36 +48.6KinsaleCp n KNSL .28f .5 ... 55.45 32.00 41 52.57 +16.8Kirklands KIRK ... ... 35 13.42 8.17 122 10.99 -8.1KitovPh n KTOV ... ... ... 3.44 1.27 162 2.32 +1.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.40 1.50 74 2.25 +28.6KopinCp KOPN ... ... ...dd 4.60 2.80 516 3.39 +5.9KornitDig n KRNT ... ... ... 23.15 11.70 1606 15.50 -4.0Koss h KOSS ... ... ...dd 3.58 1.40 13 1.92 -37.8KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4994 58.48 -24.8KratosDef KTOS ... ... ...dd 13.93 8.90 1310 10.77 +1.7KrystlBio n KRYS ... ... ... 12.00 8.03 40 10.00 -4.9Kulicke KLIC ... ... 65 28.71 18.22 557 23.29 -4.3KuraOnc n KURA ... ... ...dd 24.03 5.90 380 15.70 +2.6L -:LCNB Corp LCNB .64 3.4 15 22.84 18.05 6 18.90 -7.6 LGI Homes LGIH ... ... 13 81.88 28.57 1507 63.16 -15.8LHC Grp LHCG ... ... 35 76.91 56.76 134 71.77 +17.2LKQ Corp LKQ ... ... 17 43.86 29.60 1690 30.20 -25.7LM FdgA n LMFA ... ... ... 6.65 .55 77 .63 -59.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2sLPL Fincl LPLA 1.00 1.4 30 68.62 37.92 937 69.56 +21.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 25 2.33 -6.4LSI Ind lf LYTS .20 3.6 25 9.54 4.99 132 5.53 -19.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 498 32.02 -.5LakeShBc h LSBK .40 2.4 41 17.40 15.41 0 16.90 -1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 135 19.70 +2.3Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 138 48.75 +.5LakeInd LAKE ... ... 11 17.18 10.35 77 14.60 +.3LamResrch LRCX 2.00 1.0 19 234.88 139.24 2388 199.72 +8.5LamarAdv LAMR 3.64f 5.5 22 79.17 61.36 565 66.10 -11.0LancastrC LANC 2.40 1.9 30 135.86 113.34 73 126.74 -1.9Landcad n LCA ... ... ... 11.00 9.89 1392 10.07 +1.3Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.40 2 10.65 +1.2Landec LNDC ... ... 17 14.95 11.42 57 13.25 +5.2LandBncp LARK .80b 2.9 29 30.48 25.73 3 27.97 -3.5LandmInfr LMRK 1.47 10.2 23 18.75 14.00 36 14.45 -20.2LandIn pfA LMRKP 2.00 8.5 ... 26.14 21.76 3 23.43 -7.3LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 8 23.35 -8.5LandInf pfC LMRKN 1.75 7.4 ... 24.35 22.17 28 23.59 -2.7LandsEnd LE ... ... 21 23.95 10.55 545 19.05 -2.6Landstar LSTR .60 .5 24 118.60 80.00 433 109.40 +5.1Lantheus n LNTH ... ... 4 24.45 13.75 715 14.00 -31.5Lantronix LTRX ... ... ... 2.83 1.78 33 2.29 +13.4Lattice LSCC ... ... ...dd 7.10 5.05 512 5.47 -5.4LaureatE n LAUR ... ... ... 18.96 10.46 577 13.98 +3.1Lawsn LAWS ... ... 7 28.00 18.70 5 24.20 -2.2Layne LAYN ... ... ...dd 16.96 6.98 87 15.14 +20.6tLazydays n LAZY ... ... ... 11.10 9.08 32 9.00 -18.9LeMaitreV LMAT .28 .8 38 41.28 25.05 139 33.72 +5.9LeadgBr g LBIX ... ... ...dd 3.75 .74 427 1.15 -29.4LeapTh n LPTX ... ... ... 10.25 4.90 37 6.88 +10.3sLegacyRes LGCY ... ... ...dd 6.49 1.07 1251 7.20 +347.2sLegcyR pf LGCYP 2.00 14.7 ... 12.67 3.69 38 13.57 +188.7sLegcyR pfB LGCYO 2.00 16.8 ... 10.98 3.69 143 11.90 +153.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 162 43.56 +3.2LM DevDvr DDBI ... ... ...q 31.49 27.09 29.87 +.6LM EMDvr EDBI ... ... ...q 35.60 29.20 2 31.34 -5.1LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 26 29.12 -7.6LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.90 -5.3LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.27 +3.8LeisAcq n LACQ ... ... ... 9.65 9.55 37 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.91 LendgTree TREE ... ... ...dd 404.40 144.10 136 280.40 -17.6LevOneBc n LEVL ... ... ... 30.79 28.43 6 28.91 -1.2LexiPhm rs LXRX ... ... ...dd 18.00 7.67 411 9.32 -5.7LexnFint n LX ... ... ...cc 20.00 10.15 170 16.71 +20.2LiNiuTc rs LINU ... ... ... 5.33 .50 681 .64 -68.6LianlouSm LLIT ... ... ... 3.69 1.05 29 1.77 +.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 246 70.54 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1955 71.12 -16.5LibExpA n LEXEA ... ... ... 58.20 35.89 311 40.03 -9.7LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1tLibtyGlobA LBTYA ... ... ...dd 39.73 28.17 9004 30.34 -15.3LibtyGlobB LBTYB ... ... ... 39.00 29.05 1 30.55 -14.1tLibtyGlobC LBTYK ... ... ... 37.86 27.36 11291 29.52 -12.8LibLA A n LILA ... ... ... 24.00 18.26 182 21.28 -1.4LibLA C n LILAK ... ... ... 23.92 17.90 632 21.06 -1.5LibMSirA n LSXMA ... ... ... 46.43 36.33 465 43.28 +9.1LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.80 -3.8LibMSirC n LSXMK ... ... ... 46.24 36.11 994 43.37 +9.4LibMBrA n BATRA ... ... ... 26.52 21.35 83 23.05 +4.5LibMCFor FWONK ... ... ... 41.14 28.37 1314 30.68 -10.2LibMAFor FWONA ... ... ... 39.37 27.22 364 29.13 -11.0LibMBrC n BATRK ... ... ... 26.20 21.53 314 23.52 +5.9LibertyTax TAX .64 6.3 11 15.00 7.75 40 10.20 -7.3LibTripA A LTRPA ... ... ...cc 16.95 7.90 3358 12.05 +27.9LibTripA B LTRPB ... ... 45 16.60 9.00 0 11.75 +25.0LifePtHlth LPNT ... ... 20 67.95 41.45 518 54.50 +9.4LifetimeBr LCUT .17 1.6 9 20.20 10.00 71 10.60 -35.8Lifevant rs LFVN ... ... ... 6.84 2.86 30 4.00 -16.0LifewayFds LWAY ... ... 17 10.75 4.76 8 5.15 -35.6LigandPh LGND ... ... ...cc 184.79 104.25 626 168.99 +23.4LightPath LPTH ... ... ... 4.10 1.97 75 2.14 -3.6Lightbrdg rs LTBR ... ... ... 4.80 .94 584 1.12 -8.2Limbach n LMB ... ... 38 15.22 11.14 13 12.68 -8.3LimelghtN LLNW ... ... ... 6.05 2.72 951 5.46 +23.8Limoneira LMNR .25 1.1 20 26.06 18.21 22 23.55 +5.1LincEdSv LINC .08 4.0 ...dd 3.74 1.49 13 1.98 -2.0LincElec LECO 1.56 1.8 24 101.34 81.48 325 86.31 -5.8LindbladEx LIND ... ... ...dd 12.07 8.66 85 11.48 +17.3Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4tLipocine LPCN ... ... ...dd 5.33 1.15 2162 1.14 -66.9Liquidity LQDT ... ... ...dd 7.65 4.34 84 5.70 +17.5Littelfuse LFUS 1.48 .7 44 226.33 157.26 144 216.50 +9.4LivaNova n LIVN ... ... 28 92.31 50.10 345 84.31 +5.5LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.95 +21.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 12 13.94 -12.8LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.63 -9.3LivePrsn LPSN ... ... ...dd 18.85 7.50 573 18.20 +58.3Logitech LOGI .63e 1.6 30 43.54 32.66 242 40.02 +19.0LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 450 116.80 +2.0LoneRs n LONE ... ... ... 5.56 2.43 141 5.48 +38.0LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 10 12.11 -16.4LoralSpac LORL ... ... 31 51.75 37.00 100 38.35 -12.9LoxoOncol LOXO ... ... ...dd 138.54 42.11 377 128.08 +52.2lululemn gs LULU ... ... 52 100.73 47.26 919 98.96 +25.9Lumentm n LITE ... ... 17 74.40 41.95 1196 63.65 +30.2sLuminex LMNX .24 .9 38 24.73 18.62 554 25.77 +30.8LunaInn h LUNA ... ... ...dd 4.00 1.16 90 3.40 +39.9LuthBur n LBC .07e ... ... 13.60 11.02 42 12.94 +7.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 831 22.52 -30.8MAM Soft MAMS ... ... 21 9.42 6.10 3 8.04 +7.1MB Fncl MBFI .96f 2.2 18 47.64 38.29 209 43.70 -1.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 24 25.01 -4.9MBT Fnl MBTF .28f 2.7 15 11.55 9.25 20 10.35 -2.4MCBC n MCFT ... ... 24 28.62 16.66 75 25.70 +15.7MDC Pr gs MDCA .84 12.3 2 12.26 6.53 661 6.85 -29.7MEI Phrm MEIP ... ... ...dd 3.26 1.56 599 2.44 +16.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 54 1.45 -31.3MGE Engy MGEE 1.29 2.2 28 68.70 51.05 40 58.30 -7.6MGP Ing MGPI .32a .4 56 98.65 47.64 132 89.78 +16.8MI Acq n MACQ ... ... ... 11.41 8.34 10 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .72 .6 16 128.28 65.90 383 113.40 +20.0MMA Cap MMAC ... ... 8 30.58 18.00 7 28.10 +15.6MSB Fin MSBF .12a .6 ...cc 19.30 16.85 1 18.80 +5.6MTGE Inv MTGE 2.00 10.3 6 20.00 16.15 1146 19.45 +5.1MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 19 25.78 -1.2MTS MTSC 1.20 2.4 14 57.50 42.00 109 49.10 -8.6MTchAcq n MTEC ... ... ... 9.95 9.17 59 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 11 10.34 +2.7MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.00 -5.5MYOS MYOS ... ... ...dd 2.85 1.03 346 1.55 +14.3sMYR Grp MYRG ... ... 25 38.66 23.00 118 38.24 +7.0sMacatawa MCBC .24 2.2 19 10.89 8.87 44 10.96 +9.6MackFn MFNC .48 3.1 13 16.80 13.29 1 15.52 -2.4MacroGen MGNX ... ... ...dd 32.74 14.36 250 19.92 +4.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 203 117.87 +28.4Magal MAGS ... ... ...dd 6.48 4.13 19 5.44 +7.5MagellnHlt MGLN ... ... 20 112.25 67.43 201 84.95 -12.0MagicSft MGIC .26e 3.2 20 9.50 7.60 45 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 206 8.30 -1.8MagneG rs MNGA ... ... ... 45.75 .58 307 .66 -86.3MagyarBc MGYR ... ... 69 13.95 12.01 3 12.50 -2.3MaidenH MHLD .60 7.5 ...dd 12.08 5.55 475 8.05 +22.0MMyTrip MMYT ... ... ...dd 40.31 22.40 287 36.05 +20.8MalibuBoat MBUU ... ... 32 42.76 22.50 295 41.12 +38.3MalvernBc MLVF ... ... 14 28.20 21.00 3 25.50 -2.7sMamEngy n TUSK ... ... ... 35.45 10.88 412 34.57 +76.1ManTech MANT 1.00f 1.9 18 62.24 37.02 185 53.28 +6.2ManhAssc MANH ... ... 28 54.21 39.10 430 44.81 -9.5ManhBrCa LOAN .48 6.6 16 7.60 4.85 42 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.41 25 10.85 +13.0MannKd rs MNKD ... ... ...dd 6.96 .80 2461 1.79 -22.8Mannatech MTEX .50 3.3 7 22.40 12.51 54 15.30 +2.0MaraPat rs MARA ... ... ... 10.03 .50 1143 1.51 -63.2MarchxB MCHX .50e ... ...dd 3.13 2.33 98 2.66 -3.4MarPet MARPS .32e 9.0 7 4.57 2.83 0 3.54 +4.1MarinusPh MRNS ... ... ...dd 9.87 1.13 250 4.86 -40.4MktAxess MKTX 1.68 .8 53 229.84 171.45 221 205.75 +2.0MarlinBs MRLN .56 1.8 21 31.95 20.26 23 30.35 +35.5MarIntA MAR 1.32 1.0 35 149.21 95.89 3998 137.90 +1.6Marrone MBII ... ... ...dd 3.39 .85 192 1.68 +52.7MartenTr s MRTN .10 .5 31 29.60 14.13 352 20.50 +1.0MartinMid MMLP 2.00 13.8 23 19.85 12.70 128 14.50 +3.6MarvellTch MRVL .24 1.1 67 25.18 14.87 4133 21.29 -.8Masimo MASI ... ... 41 100.00 80.69 645 97.69 +15.2Match n MTCH ... ... 48 48.65 16.57 11356 36.85 +17.7Materialise MTLS ... ... ... 16.50 10.55 39 12.23 -3.8MatlinPr n MPAC ... ... ... 10.02 9.65 283 9.75 -.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9MatrixSv MTRX ... ... ...dd 20.25 7.80 146 16.80 -5.6Mattel MAT .60 4.1 ...cc 23.12 12.21 2634 14.49 -5.8Mattersight MATR ... ... ...dd 3.30 1.93 94 2.65 +3.9MatthInt MATW .76 1.5 18 67.30 47.70 94 51.80 -1.9MaximIntg MXIM 1.68 2.9 23 74.94 43.43 3053 57.33 +9.7MaxwellT MXWL ... ... ...dd 6.61 4.29 767 5.77 +.1MaysJ MAYS ... ... 68 47.00 33.55 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 384 54.63 +5.9sMcGrathR MGRC 1.36f 2.1 10 62.85 32.09 153 63.44 +35.0MedalFin MFIN .20 5.3 38 5.56 2.08 67 3.79 +7.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.69 -4.2MedTrBill MTBC ... ... ...dd 5.44 1.08 122 3.70 +41.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 10 25.80 +2.1MediCo MDCO ... ... ...dd 48.00 24.45 771 30.20 +10.5MediciNova MNOV ... ... ...dd 14.50 4.40 130 10.50 +62.3Medidata MDSO ... ... ...cc 85.92 59.60 561 78.87 +24.5Medigus rs MDGS ... ... ... 3.18 1.08 39 1.24 -6.1MediWound MDWD ... ... ...dd 8.25 3.56 58 5.55 +24.7Medpace n MEDP ... ... 33 40.81 23.00 188 39.45 +8.8MeetGrp MEET ... ... ...dd 6.45 1.84 1282 2.89 +2.5MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2728 31.68 +9.1Melinta rs MLNT ... ... ... 24.25 6.50 462 7.50 -52.5sMellanox MLNX ... ... ...cc 83.30 41.88 321 83.45 +29.0MelroseBn MELR .34e ... 24 20.50 16.80 2 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 167 9.00 -68.7Menus n MRUS ... ... ... 22.46 13.23 13 17.88 -7.8MercadoL MELI .60 .2 ...cc 417.91 217.06 1346 325.31 +3.4MercBank MBWM .88 2.5 17 38.08 28.92 67 35.36 MercerIntl MERC .50 3.5 25 15.00 10.45 324 14.35 +.3MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 52 22.94 +16.6MercSys MRCY ... ... 44 55.00 30.11 820 34.52 -32.8MeridBcp EBSB .20f 1.0 26 21.85 15.85 290 19.20 -6.8MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.88 -10.5MeridBio VIVO .50 3.5 23 16.45 13.23 237 14.10 +.7sMeritMed MMSI ... ... 50 51.25 32.65 209 51.05 +18.2MerrimP rs MACK ... ... 1 27.08 7.37 87 8.61 -16.0Mersana n MRSN ... ... ... 21.01 12.45 45 16.99 +3.4MesaLabs MLAB .64 .4 ...dd 174.74 122.35 11 172.00 +38.4Mesoblast n MESO ... ... ... 11.49 4.74 15 5.60 -4.1MetaFincl CASH .52 .5 21 117.98 60.70 54 104.40 +12.7Methanx MEOH 1.32 1.9 20 69.75 39.48 1143 68.10 +12.5Michaels MIK ... ... 9 27.87 17.25 1135 18.57 -23.2Microbot rs MBOT ... ... ... 6.00 .58 573 .88 -13.7Microchp MCHP 1.45f 1.6 95 101.48 74.86 2734 91.86 +4.5MicronT MU ... ... 6 63.42 26.85 36388 51.01 +24.1MicronetE MICT ... ... ...dd 1.77 .65 28 1.39 +24.1MicroSemi MSCC ... ... 32 68.05 46.09 1553 67.24 +30.2Microsoft MSFT 1.68 1.7 56 97.90 67.14 27279 96.94 +13.3MicroStr MSTR ... ... 23 196.35 122.16 31 130.60 -.5Microvisn MVIS ... ... ...dd 3.25 1.00 2549 1.51 -7.4MidPenn MPB .60 1.7 19 37.90 25.10 2 36.00 +8.8MidConEn MCEP ... ... ...dd 2.52 .92 321 1.82 +54.2Midatech n MTP ... ... ... 3.27 .71 119 .77 -8.1tMiddleby MIDD ... ... 20 141.34 107.53 8668 108.56 -19.6MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 52.25 +8.4 MdsxWatr MSEX .90 2.2 28 46.74 32.23 98 41.08 +2.9MidlStBc n MSBI .88 2.7 22 36.50 28.70 115 32.10 -1.2MidWOne MOFG .78f 2.4 18 37.94 30.56 17 33.15 -1.1MillerHer MLHR .72 2.2 15 41.85 29.25 258 32.10 -19.9sMimecast n MIME ... ... ...dd 41.37 23.59 331 41.94 +46.3MiMedx MDXG ... ... 32 18.25 6.05 7145 7.41 -41.2Mind CTI MNDO .30e 13.5 11 2.55 2.10 50 2.23 -9.7Mindbody n MB ... ... ...dd 45.50 21.57 3574 36.05 +18.4MinervaN NERV ... ... ...dd 11.15 4.80 149 6.10 +.8Miragen rs MGEN ... ... ... 15.91 5.01 226 7.56 -27.5MiratiTher MRTX ... ... ...dd 37.62 2.70 239 35.30 +93.4Misonix MSON ... ... ...dd 11.70 7.05 28 11.25 +19.0Mitcham MIND ... ... ...dd 5.00 2.82 7 3.55 +12.0Mitchm pfA MINDP 2.25 9.7 ... 23.98 22.34 1 23.15 -.4MitekSys MITK ... ... 24 10.75 7.00 154 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.21 1149 11.15 +35.5MobileMini MINI 1.00 2.2 38 46.10 26.70 112 44.90 +30.1MobileIron MOBL ... ... ...dd 6.78 3.20 415 4.33 +10.9ModMed n MMDM ... ... ... 10.24 9.65 10 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 42 .47 +21.0ModMed un MMDMU ... ... ... 12.50 10.09 1 10.55 +.4MolecTemp MTEM ... ... ...dd 13.25 .35 20 9.31 -7.1Moleculin n MBRX ... ... ... 3.75 .71 129 1.79 -3.8sMomenta MNTA ... ... ...dd 21.75 11.85 790 22.10 +58.4Momo MOMO ... ... ... 46.69 22.49 2274 37.56 +53.4MonakGp n MKGI ... ... ... 5.07 2.00 11 2.90 -41.7MonarCas h MCRI ... ... 30 47.92 29.37 33 43.79 -2.3Mondelez MDLZ .88 2.3 20 47.23 37.42 7819 38.77 -9.4tMoneyGrm MGI ... ... ...dd 17.63 7.54 1585 6.57 -50.2MngDB A n MDB ... ... ... 46.26 24.62 574 41.20 +38.8MonPwSys MPWR 1.20f 1.0 85 127.61 91.63 272 126.17 +12.3Monotype TYPE .46 2.2 50 26.75 15.75 160 21.15 -12.2Monro MNRO .72 1.4 31 64.15 39.65 1521 52.70 -7.5MonroeCap MRCC 1.40 10.6 9 16.10 12.18 121 13.17 -4.2MonstrBv s MNST ... ... 36 70.21 46.50 9615 49.11 -22.4Mornstr MORN 1.00 .9 25 111.49 70.71 52 110.51 +14.0MoSys rs MOSY ... ... ...dd 2.70 .55 280 1.45 +30.6MotifBio n MTFB ... ... ... 13.75 6.84 2 9.20 -14.9MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 31.55 18.53 169 21.19 -15.2MotusGI n MOTS ... ... ... 5.30 3.75 3 4.60 +5.0MtnPDia g MPVE ... ... ... 4.10 2.35 33 2.43 -11.8Moxian n MOXC ... ... ... 4.16 2.01 14 2.72 -29.4MudrickC n MUDS ... ... ... 9.67 9.55 72 9.61 +.2MudrcC un MUDSU ... ... ... 10.28 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.50 135 64.10 -14.4MustBio n MBIO ... ... ... 13.35 8.06 97 8.60 -28.3MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.50 -2.7MySize n MYSZ ... ... ... 3.58 .57 597 1.24 +91.2Mylan NV MYL ... ... 8 47.82 29.39 6099 36.72 -13.2MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 82 2.21 -35.0MyoKard n MYOK ... ... ...dd 62.83 12.20 579 44.90 +6.7MyriadG MYGN ... ... 17 41.57 19.75 965 33.37 -2.8N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 70 38.03 +3.3NCS Mltst n NCSM ... ... ... 29.07 13.85 379 16.55 +12.3NETgear NTGR ... ... ...cc 71.42 41.50 234 57.60 -2.0NF EngSv NFEC ... ... ... 3.65 .76 887 2.07 +113.4NI Hldg n NODK ... ... ... 18.80 15.32 13 16.46 -3.1NIC Inc EGOV .32 2.0 20 21.43 12.65 681 15.80 -4.8sNICE Ltd NICE .64 .7 42 98.59 71.98 446 98.12 +6.8sNII Hldg n NIHD ... ... ...dd 3.05 .22 1410 3.05 +619.3snLIGHT n LASR ... ... ... 30.21 22.14 128 30.96 +14.9NMI Hldg h NMIH ... ... 12 21.92 10.10 306 16.30 -4.1NN Inc NNBR .28 1.3 13 32.90 19.65 113 21.65 -21.6NV5 Global NVEE ... ... 25 71.90 35.35 85 59.55 +10.0sNVE Corp NVEC 4.00 4.1 37 96.48 68.50 11 97.48 +13.3NXP Semi NXPI ... ... 16 125.93 90.83 2423 98.64 -15.8Nabriva n NBRV ... ... ...dd 14.10 4.39 458 4.70 -21.4NakedBr n NAKD ... ... ... 3.00 1.11 10 1.32 -9.0NanoDim n NNDM ... ... ... 7.60 1.21 45 1.34 -56.4NanoString NSTG ... ... ...dd 19.30 5.87 266 11.16 +49.4NanoVib n NAOV ... ... ... 5.00 3.68 8 4.55 -2.9sNanomtr NANO ... ... 28 36.06 22.08 421 36.28 +45.6NantHlth n NH ... ... ... 5.26 2.60 34 3.54 +16.1NantKwst n NK ... ... ... 8.45 2.71 128 4.11 -8.5sNapco NSSC ... ... 37 11.95 7.40 51 11.90 +36.0sNasdaq NDAQ 1.76f 2.0 23 89.76 65.98 640 90.09 +17.3Natera n NTRA ... ... ...dd 14.76 7.78 746 12.00 +33.5Nathans s NATH 5.00e ... 50 100.90 52.90 9 78.85 +4.4NatAmUnv NAUH .18 16.4 ... 2.77 .76 13 1.10 -22.5NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 10 46.35 +2.0NatlBevrg FIZZ 1.50e ... 35 129.82 82.03 164 87.77 -9.9NatCineM NCMI .68 9.8 ...cc 8.89 5.09 1258 6.92 +.9NatlCmce n NCOM ... ... 23 46.60 36.80 30 44.95 +11.7NatEnrSv n NESR ... ... ... 10.35 9.39 22 10.08 +1.3NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 33 27.93 16.21 264 26.03 +32.5NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.16 -.4NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 24.99 -.2NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 19 25.07 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 4 25.29 -.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 23 3.52 +6.7NatInstrm NATI .92 2.2 52 53.57 34.53 475 41.77 +.3NatResrch NRC .40 1.2 66 41.99 22.75 79 33.45 -10.3NSecGrp NSEC .20 1.3 8 18.17 11.53 15.75 -3.7NatlVis n EYE ... ... ... 43.80 27.19 198 32.93 -18.9NatWstnLf NWLI .36 .1 15 368.00 276.00 3 310.30 -6.3NaturlAlt NAII ... ... 9 12.15 9.10 49 10.00 -2.9NatHlTr n NHTC .56f 2.7 5 30.25 14.15 142 20.72 +36.4NaturesSun NATR .40 4.1 ...dd 14.75 8.40 9 9.85 -14.7NatusMed BABY ... ... 49 43.60 28.00 238 34.15 -10.6Nav43 JSM 1.50 6.8 ... 25.00 20.21 6 21.95 -7.7Navient NAVI .64 4.8 7 16.97 11.48 2492 13.33 +.1NavgGp s NAVG .28f .5 22 60.35 45.80 549 58.30 +19.7NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 12 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.33 1989 77.83 +30.3tNemaura n NMRD ... ... ... 6.80 3.01 4 3.02 -47.5Neogen s NEOG ... ... 64 72.15 45.02 152 71.44 +15.9NeoGenom NEO ... ... ...cc 11.63 7.08 635 11.00 +24.2Neonode NEON ... ... ...dd 1.62 .37 54 .43 -42.1NeosTher n NEOS ... ... ...dd 13.15 6.30 263 7.90 -22.5Neovasc g NVCN ... ... ...dd 1.89 .03 45161 .05 -92.3NeptuneT g NEPT ... ... 6 3.59 .70 746 2.62 +11.0Net1UEPS UEPS ... ... 6 13.20 8.05 233 8.58 -27.8NetElem rs NETE ... ... ... 33.51 2.56 259 8.30 -25.4sNetApp NTAP .80 1.1 31 70.15 37.43 2101 71.17 +28.7NetEase NTES 2.93e 1.1 8 377.64 243.99 639 259.95 -24.7Netix s NFLX ... ... ...cc 338.82 144.25 5623 330.30 +72.1Netlist h NLST ... ... ...dd 1.35 .14 526 .16 -48.4NtScout NTCT ... ... 24 38.20 23.15 883 27.85 -8.5NetSolTch NTWK ... ... ...dd 5.48 3.09 48 4.75 +.9Neuralst rs CUR ... ... ... 6.60 .88 107 1.70 -1.2NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.50 1.20 123 1.41 -18.4Neurcrine NBIX ... ... ...dd 92.98 41.76 609 86.69 +11.7Neurotrpe n NTRP ... ... ... 9.94 3.40 13 8.97 +27.4NewAgeB n NBEV ... ... ... 7.20 1.62 144 1.84 -15.2NewLink NLNK ... ... ...dd 19.30 3.75 461 5.16 -36.4NYMtgTr NYMT .80 13.1 10 6.69 5.35 1269 6.12 -.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 9 22.69 -10.3NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 9 23.62 -3.6NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 23 23.10 -6.4NewatrTc n NEWA ... ... ... 28.20 7.60 81 12.92 +37.6NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1648 16.51 +1.9NewsCpB NWS .20 1.2 ... 17.70 12.65 911 16.65 +.3NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 105 18.83 +1.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 1 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 8 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 333 9.88 +8.6Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.35 +7.6NexstarM NXST 1.50 2.3 6 82.95 55.95 948 63.90 -18.3NextDec n NEXT ... ... ... 20.00 3.95 13 6.87 -17.4NichFncl h NICK ... ... 21 9.86 7.59 0 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 47.70 25 55.51 +1.4NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7Noodles NDLS ... ... ...dd 8.20 3.35 111 7.40 +41.0Nordson NDSN 1.20 .9 24 151.84 107.16 134 132.54 -9.5NorSys NSYS ... ... 82 6.24 2.77 4 3.29 -14.8NorestB NBN .04 .2 18 29.95 17.90 9 20.95 -9.5NthnTech NTIC .40 1.4 31 31.54 14.95 7 29.05 +17.4NorTrst NTRS 1.68 1.6 20 110.81 85.41 1542 106.23 +6.3NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 33 26.25 NorthdBc NFBK .40 2.5 22 18.39 15.14 52 16.21 -5.1Nthrim NRIM .96f 2.5 16 38.15 26.31 21 37.95 +12.1NwstBcsh NWBI .68 4.1 18 17.78 14.95 204 16.76 +.2NwstPipe NWPX ... ... ...dd 21.36 13.36 22 20.30 +6.1NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.10 -8.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 67 1.85 -22.9NovaMeas NVMI ... ... 16 31.88 19.17 96 26.87 +3.7Novan n NOVN ... ... ... 7.33 2.65 26 3.12 -26.1Novanta NOVT ... ... ... 63.60 27.98 242 62.40 +24.8Novavax NVAX ... ... ...dd 2.75 .73 4868 1.71 +37.9Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.26 +36.5sNovoCure n NVCR ... ... ...dd 28.30 11.05 610 29.00 +43.6NovumeS n NVMM ... ... ... 4.75 2.30 2 2.61 -42.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 13 4.50 +10.8NuCana n NCNA ... ... ... 30.41 9.32 29 22.01 +117.7NuVasive NUVA ... ... 32 81.68 44.62 523 49.56 -15.3NuanceCm NUAN ... ... ...cc 19.93 14.02 3497 15.28 -6.5sNutanix n NTNX ... ... ... 57.19 15.81 1888 58.50 +65.8NutriSyst NTRI 1.00 3.2 18 67.95 26.06 1420 31.60 -39.9Nuvectra NVTR ... ... ... 17.25 7.60 156 16.30 +110.1NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 125 26.34 +8.8sNvidia NVDA .60 .2 62 254.50 102.31 14770 255.78 +32.2NxStageMd NXTM ... ... ...dd 29.93 20.45 516 25.84 +6.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 332 1.87 -46.6NymoxPh NYMX ... ... ...dd 4.69 3.00 149 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.30 28 1.48 -11.3OFS Cap OFS 1.36a 12.5 9 14.45 10.41 107 10.86 -8.7OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 10 24.75 -.6OHA Inv OHAI .08 5.3 ...dd 1.68 .85 104 1.50 +30.5tOP Bancp n OPBK ... ... ... 13.08 12.01 27 11.71 -5.9OReillyAu ORLY ... ... 18 279.23 169.43 1003 265.41 +10.3OSI Sys OSIS ... ... 61 96.64 50.50 150 68.66 +6.6OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 12 20.39 +4.4OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 458 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.70 -2.0OaktStInco OCSI .56e 6.7 11 9.09 7.03 85 8.31 -1.1OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.48 +68.2ObalonT n OBLN ... ... ...dd 13.18 3.17 26 4.27 -35.4ObsEva n OBSV ... ... ... 15.81 5.00 5 12.24 +25.4OceanBio OBCI .05e ... ... 5.71 3.26 9 3.40 -21.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 276 1.10 vjOceanR rs ORIG ... ... ... 145.78 20.22 228 25.69 -4.1OceanFst OCFC .60 2.2 16 29.46 24.02 192 27.35 +4.2Oclaro OCLR ... ... 10 10.93 5.61 2288 8.52 +26.4OconeeFed OFED .40 1.3 33 30.49 25.55 3 29.77 +3.7OcularTher OCUL ... ... ...dd 11.79 3.30 421 6.73 +51.2OdonateT n ODT ... ... ... 32.00 15.15 22 23.22 -7.1OdysMr rsh OMEX ... ... ...dd 13.75 2.98 71 7.41 +96.4OfficeDpt ODP .10 4.6 5 6.26 2.00 16346 2.16 -39.0sOhioValB OVBC .84 1.8 30 47.00 29.05 10 47.25 +17.0OhrPhar h OHRP ... ... ...dd 2.18 .21 332 .22 -88.3sOkta n OKTA ... ... ... 47.90 21.52 2013 49.28 +92.4OldDomFrt ODFL .52f .4 35 152.50 82.50 762 144.77 +10.0OldLnBc OLBK .32 .9 21 35.25 26.01 19 34.73 +18.0OldNBcp ONB .52 2.9 24 18.88 15.38 605 17.75 +1.7OldPoint OPOF .44 1.6 20 34.82 24.07 6 26.77 -10.0OldSecBc OSBC .04 .3 15 15.00 10.75 33 14.45 +5.9OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 0 10.45 +.2Ollies n OLLI ... ... 33 64.45 37.60 466 63.85 +19.9OlympStl ZEUS .08 .4 13 25.84 15.83 139 21.71 +1.0OmegaFlex OFLX .88 1.3 44 76.63 53.50 3 69.33 -2.9Omeros OMER ... ... ...dd 27.09 8.36 1102 16.86 -13.2tOminto hn OMNT ... ... ... 15.77 2.57 37 2.64 -22.1Omnicell OMCL ... ... ...cc 55.40 39.45 222 46.65 -3.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 44

OnSmcnd ON ... ... 12 27.10 13.65 5636 23.26 +11.1OnTrack OTIV ... ... ... 2.94 .93 518 1.21 -11.0OncoMed OMED ... ... ...dd 5.56 1.74 169 3.06 -25.4Oncobiolog ONS ... ... ... 2.30 .78 22 .98 -24.8Oncobi wtA ONSIW ... ... ... 1.05 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .35 1317 .37 -75.3OncoSec rs ONCS ... ... ...dd 2.95 .88 743 1.54 -5.2OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.27 -5.0OneHorz rs OHGI ... ... ...dd 3.38 .57 14733 .88 -37.1180 DgrCap TURN ... ... ... 2.45 1.45 32 2.13 +8.1OneStopS n OSS ... ... ...dd 6.25 4.10 18 4.52 -7.41800Flowrs FLWS ... ... 21 13.33 7.80 308 12.45 +16.4OpenText s OTEX .53 1.4 37 40.31 30.88 662 36.59 +2.6OpesAcq n OPES ... ... ... 9.98 9.67 60 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 9 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 22.50 1.62 215 1.84 -60.7Ophthotech OPHT ... ... 1 3.60 2.24 158 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 45 18.98 -17.4OpkoHlth OPK ... ... ...dd 7.57 2.66 16488 4.16 -15.1OptiNose n OPTN ... ... 34 25.24 15.01 31 22.01 +16.5Optibase OBAS ... ... ...dd 10.40 6.40 3 8.95 +12.5OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.80 +16.3OptimB rs OPHC ... ... ...dd 13.96 1.85 8 4.52 -3.8OpusBank OPB .59e 2.0 18 30.95 20.95 128 29.00 +6.2OramedPh ORMP ... ... ... 11.34 6.15 13 6.42 -28.7OraSure OSUR ... ... 31 23.01 12.86 471 15.66 -17.0Orbcomm ORBC ... ... ...dd 11.99 8.50 701 9.40 -7.7Orbotch ORBK ... ... 25 65.75 30.27 441 60.70 +20.8Organovo ONVO ... ... ...dd 3.19 .91 537 1.21 -9.7Orgenesis n ORGS ... ... ... 16.80 8.22 12 8.60 -37.9OriginAg SEED ... ... ...dd 1.96 .64 122 .67 -21.8OrigBcp n OBNK ... ... ... 1730 37.50 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 14 .80 -9.3Oritani ORIT 1.13e 7.4 11 17.75 15.00 165 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 15 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 65 19.13 -.3Orthox OFIX ... ... 71 61.86 39.30 119 53.25 -2.7OspyEn A n OSPR ... ... ... 10.00 9.47 9.68 +.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 14 10.00 +.5OssenInn rs OSN ... ... 17 8.90 1.50 78 2.65 -8.0Otelco OTEL ... ... 10 17.75 6.55 7 15.65 +17.2Otonomy OTIC ... ... ...dd 21.15 2.80 233 4.10 -26.1OttawaBc n OTTW .20f 1.4 92 14.99 13.35 4 13.82 -4.3OtterTail OTTR 1.34 3.1 24 48.65 36.45 95 43.40 -2.4OvaScience OVAS ... ... ...dd 1.96 .71 131 .93 -33.9Overstk OSTK ... ... ...dd 89.80 13.75 3671 35.65 -44.2Ovid Th n OVID ... ... ...dd 15.93 5.28 32 9.40 -4.8Oxbridge OXBR .48 23.4 4 6.00 1.85 3 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 69 13.34 -4.5OxfordLn OXLC 1.62 14.7 ... 11.10 9.11 170 10.99 +9.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 10 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.51 +1.2OxfSqCap OXSQ .80 12.3 5 7.56 5.15 265 6.51 +13.3OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 0 8.12 -3.1PAM PTSI ... ... 36 43.20 15.72 36 39.98 +16.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 48 10.60 -1.4PC Cnnctn CNXN .34e ... 16 29.94 22.66 21 29.75 +13.5PC-Tel PCTI .22 3.0 ... 8.48 5.65 23 7.25 -1.6PCM Inc PCMI ... ... 94 20.94 6.90 100 12.25 +23.7PCSB Fn n PCSB .03p ... 88 22.34 16.00 102 20.14 +5.7sPDC Engy PDCE ... ... ...dd 61.05 36.74 1937 59.99 +16.4tPDF Sol PDFS ... ... 26 20.10 10.80 560 10.25 -34.7PDL Bio PDLI .20 6.5 5 3.55 2.15 1315 3.10 +13.1PDL Cmt n PDLB ... ... ... 16.95 14.46 4 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 3 13.05 +11.6PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 25 12.81 +10.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 211 11.35 -11.3PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.34 -37.2PRA Grp PRAA ... ... 29 40.55 25.72 333 36.15 +8.9PRA Hlth PRAH ... ... 50 95.90 65.07 320 81.25 -10.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 48 9.45 +33.1sPTC Inc PTC ... ... ...cc 86.91 51.02 859 87.18 +43.5PTC Thera PTCT ... ... ...dd 33.22 10.65 471 30.74 +84.3PacWstBc PACW 2.40f 4.5 17 54.86 43.08 605 53.58 +6.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1826 64.05 -9.9PacBiosci PACB ... ... ...dd 5.70 2.02 921 2.45 -7.2PacEthanol PEIX ... ... ...dd 7.50 2.75 688 3.40 -25.3PacMerc PMBC ... ... 22 10.00 7.00 22 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 401 41.00 +2.5PaciraPhm PCRX ... ... ...dd 52.48 26.95 840 34.30 -24.9PainThr rs PTIE ... ... ...dd 12.80 3.10 26 8.24 +106.0PanASlv PAAS .14f .9 21 19.56 13.99 765 16.38 +5.3PangaeaL PANL ... ... 2 8.40 2.13 12 3.31 -10.1tPapaJohns PZZA .90 1.6 21 85.20 54.00 3099 56.55 +.8PapaMurph FRSH ... ... ...dd 6.50 3.50 83 5.52 +2.6ParatekPh PRTK ... ... ...dd 29.00 10.10 660 11.20 -37.4ParkCity PCYG ... ... 42 15.00 7.90 51 8.80 -7.9ParkOh PKOH .50 1.3 16 47.90 34.33 156 37.35 -18.7ParkeBcp PKBK .48b 2.3 15 22.32 16.25 36 20.75 +11.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 36 .71 -33.5tPrtnrCm PTNR ... ... 17 6.60 3.83 71 3.89 -36.8PathfdBcp PBHC .24f 1.5 23 16.64 14.60 7 15.60 +1.3PatrkInd s PATK ... ... 19 72.35 42.77 195 57.15 -17.7PatrNBc rs PNBK .04 .2 30 21.00 15.30 19.05 +6.7PatriotTr n PATI ... ... 12 21.04 16.72 4 18.72 +7.7PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 924 17.89 -16.8Patterson PDCO 1.04 4.7 12 48.30 21.09 1836 22.23 -38.5PattUTI PTEN .16f .7 ...dd 25.03 14.83 4599 22.25 -3.3Pavmed n PAVM ... ... ...dd 9.31 1.35 20 1.60 -30.0Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.6 25 73.10 54.20 1509 62.21 -8.6Paylocity PCTY ... ... ...cc 60.55 41.15 341 57.94 +22.9PayData rs PYDS ... ... ...dd 4.10 1.17 58 1.69 -33.4PayPal n PYPL ... ... 49 86.32 48.81 6210 77.01 +4.6pdvWirelss PDVW ... ... ...dd 39.75 21.40 17 28.05 -12.6PeakRsts SKIS .28 6.0 ...dd 5.84 4.00 6 4.70 -13.0PeapkGl PGC .20 .6 19 38.00 29.20 49 32.93 -6.0Pegasyst PEGA .12 .2 ...cc 64.90 45.40 695 63.65 +35.0PnnNtGm PENN ... ... 33 33.30 18.48 1190 31.70 +1.2sPennVa n PVAC ... ... ... 48.73 31.00 725 61.55 +57.4PennantPk PNNT .72 10.5 8 8.17 6.29 406 6.86 -.7PenPkFR PFLT 1.14 8.5 12 14.65 12.00 97 13.34 -2.8PennsWd PWOD 1.88 4.1 18 50.00 38.12 7 45.38 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 844 9.83 +1.7PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 11 10.38 +.6PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2414 18.64 -.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 110 25.58 -9.7PeBcOH PEBO 1.12f 3.1 17 38.03 29.55 31 36.71 +12.5PeopBNC PEBK .52f 1.7 17 36.12 19.65 14 31.15 +1.5PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 5 45.70 -1.9PeopUtah n PUB .40f 1.3 29 33.90 24.63 52 32.00 +5.6tPepsiCo PEP 3.71f 3.9 20 122.51 96.43 6200 96.16 -19.8Percptr PRCP .15 1.6 56 10.81 6.80 9 9.49 -2.2Percient PRFT ... ... 46 25.00 16.29 234 24.01 +25.9Performnt PFMT ... ... ...dd 3.52 1.52 166 2.82 +70.9PerionNwk PERI ... ... ... 2.06 .71 95 .75 -27.2PermaFix PESI ... ... ... 4.70 3.20 8 4.65 +27.4PermaPip PPIH ... ... ...dd 9.40 7.50 17 9.25 +2.8PernixT rs PTX ... ... ...dd 7.15 2.00 24 2.47 +2.9PerryEllis PERY ... ... 7 28.00 16.35 69 25.50 +1.8PershGld rs PGLC ... ... ... 3.31 1.83 20 1.99 -17.1PetIQ n PETQ ... ... ... 28.23 17.03 324 19.08 -12.6PetMed PETS 1.00 2.8 24 57.80 26.73 638 35.12 -22.8PFSweb PFSW ... ... ...dd 9.92 5.90 67 9.19 +23.7sPhibroAH PAHC .40 .9 29 44.55 29.65 143 43.95 +31.2PhotrIn PLAB ... ... 48 11.60 7.20 331 8.15 -4.4sPiedmLithn PLLL ... ... ... 13.25 12.75 1 13.50 +5.9PierisPhm PIRS ... ... ... 9.75 3.29 653 5.69 -24.6PilgrimsP PPC ... ... 9 38.39 20.23 1302 21.23 -31.6PingtanM PME .04 1.1 23 4.50 1.99 53 3.60 +18.0PinnclEnt PNK ... ... ... 33.59 18.30 172 32.78 +.2PinnaclFn PNFP .56 .9 21 70.30 58.40 518 65.35 -1.4PioneerPw PPSI ... ... 13 7.95 4.75 7 5.90 -22.5Pixelwrks PXLW ... ... ...dd 7.05 3.50 346 4.25 -32.9PlatEag n EAGL ... ... ... 11.82 9.60 300 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 194 10.75 -.4Plexus PLXS ... ... 21 66.78 49.06 147 58.16 -4.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 6235 2.00 -15.3PlumasBc PLBC .36f 1.3 16 29.45 17.98 3 28.65 +23.5PluristemT PSTI ... ... 10 2.12 1.06 143 1.33 -3.6PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.15 -8.8PointrTel h PNTR ... ... 19 19.65 9.00 19 13.85 -25.5PointsInt g PCOM ... ... 49 12.49 7.70 70 11.18 +8.6PolarPwr n POLA ... ... ... 6.54 4.01 4 6.12 +22.2Polarity rs COOL ... ... ... 32.63 10.97 574 23.38 +.7Pool Corp POOL 1.80f 1.2 31 150.26 97.25 454 148.42 +14.5PopeRes POPE 2.80 3.9 32 79.50 66.60 0 72.00 +3.2Popular BPOP 1.00 2.1 24 48.11 32.04 531 46.75 +31.7Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.60 +1.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.90 +1.3PorterBc rs PBIB ... ... ...dd 15.55 9.75 3 13.41 -6.4PortolaPh PTLA ... ... ...dd 67.10 30.10 1923 42.28 -13.1Potbelly PBPB ... ... ...dd 13.50 10.50 481 12.95 +5.3PotltchDel PCH 1.60 3.3 26 56.35 43.15 675 48.05 -3.7sPowellInds POWL 1.04 2.9 ...cc 35.10 22.80 52 35.91 +25.3PwrInteg POWI .64f .9 35 86.60 60.55 105 71.55 -2.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 74 25.18 -.1PS MStrAlt LALT ... ... ...q 23.50 19.26 21.81 +2.6sPSOpYCmd PDBC ... ... ...q 18.65 14.95 4308 18.74 +7.4PwSGDrChi PGJ .20e .4 ...q 50.87 36.24 25 46.87 +4.6PwShDiv PFM .50e 2.0 ...q 27.77 23.66 2 25.20 -4.7PwShHiYD PEY .54 3.2 ...q 18.61 16.45 91 16.97 -4.7PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 191 15.88 -4.0PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 109.29 +6.5PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.77 -3.8PwSWtr PHO .18e .6 ...q 31.82 26.16 25 30.55 +.9PSNasIntnt PNQI ... ... ...q 141.10 100.20 29 133.07 +15.0PSMoment PDP .11e .2 ...q 55.77 45.07 133 54.81 +6.2PSBuybk PKW .52e .9 ...q 63.49 50.99 41 56.66 -4.0PSh Tech PTF .26e .4 ...q 60.98 45.17 15 60.11 +14.1PSh Hlthcr PTH ... ... ...q 83.20 52.88 8 80.88 +12.2PSh Inds PRN .19e .3 ...q 64.86 51.93 2 59.54 -2.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 3 36.05 +2.7sPSh Engy PXI .69e 1.6 ...q 44.39 30.10 42 44.37 +12.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.42 3 67.79 +4.2PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 51.21 +1.8PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 68.80 -2.6PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 32 134.55 +3.6PSDvMom PIZ .26e .9 ...q 29.70 24.74 45 28.19 +2.0PSEmMom PIE .12e .6 ...q 22.22 16.23 95 21.02 +2.3PShTact n DWIN 1.18 4.7 ... 28.05 24.71 21 25.08 -6.7PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 31.06 -.5PS IntlLB IDLB ... ... ...q 32.01 27.31 6 30.72 +1.9PS DWAtac DWTR ... ... ...q 30.31 24.34 8 29.26 +3.6PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 1 61.53 +.6PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.42 -1.8PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 9 69.82 -6.6PS IntBybk IPKW .29e .8 ...q 40.14 30.89 29 37.97 +1.0PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 5 27.02 -1.3sPS SC Egy PSCE .14e .8 ...q 17.23 11.37 104 17.35 +12.7PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 25 59.22 +5.8PS SmCMo DWAS .07e .1 ...q 53.05 40.05 13 51.38 +5.5PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 237 56.75 +3.1PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 60.88 +2.5PSKbwHiDv KBWD 2.10 9.2 ...q 24.69 21.09 317 22.95 -2.8PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 27 55.79 +2.4PSKbwReit KBWY 2.58 7.8 ...q 38.43 29.75 34 32.88 -7.1PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.26 -1.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.02 -.6PS SC Info PSCT .08e .1 ...q 83.13 71.36 13 81.01 +6.0PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.87 -4.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.61 +1.7sPS SC HCre PSCH ... ... ...q 118.29 80.83 91 118.61 +20.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 14 31.17 -4.9PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 20 25.87 -.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 29053 167.88 +7.8PranBio rs PRAN ... ... ... 3.79 1.75 9 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .36 258 .39 -67.8 PrecTh rs AIPT ... ... ...dd 2.50 .81 67 .95 -5.9PfdBkLA PFBC .88 1.4 18 67.65 48.89 53 63.80 +8.5PrefrmdLn PLPC .80 1.1 32 85.63 44.80 4 69.65 -2.0PremFin PFBI .60 2.9 14 22.92 16.78 11 20.95 +4.3Premier PINC ... ... ...dd 36.50 27.16 1442 31.07 +6.4Presbia n LENS ... ... ... 7.14 1.86 35 2.34 -38.1Presidio n PSDO ... ... ... 19.74 12.75 139 15.19 -20.8PriceTR TROW 2.80 2.4 21 120.07 67.62 2652 116.66 +11.2PrSmrt PSMT .70 .8 33 93.55 77.50 181 82.40 -4.3PrmEgy PNRG ... ... ...dd 70.30 40.00 69.71 +35.4sPrimoWtr PRMW ... ... ...dd 13.86 10.47 989 14.48 +15.2Primoris PRIM .24 .9 18 30.00 21.84 407 25.44 -6.4PrinPrice PSET .16e ... ... 34.46 28.36 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 31.79 -2.5PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.56 +3.5PrinMill ef GENY .06e ... ... 38.17 27.94 0 35.85 +3.2Prin US SC PSC ... ... ... 33.19 27.61 1 32.08 +1.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1429 57.72 -18.2ProDex PDEX ... ... 29 8.00 4.75 2 6.85 +.7ProPhaseL PRPH 1.00e ... ...dd 5.08 1.84 131 3.97 +82.9ProQRTher PRQR ... ... ...dd 6.90 2.75 61 4.50 +39.5PrUltBio s BIB ... ... ...q 69.62 44.62 108 51.41 -8.3PrUltPQ s TQQQ ... ... ...q 190.52 94.03 4758 161.96 +16.8ProDvrs h rs IPDN ... ... ... 9.95 2.45 44 2.71 -33.7sProrEng PFIE ... ... 1 4.09 1.15 456 4.22 +119.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 1499 7.30 +22.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 283 37.87 -11.0sProofpoint PFPT ... ... ...dd 127.35 78.47 397 127.29 +43.3PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 12848 15.52 -27.8ProS Ris n EQRR ... ... ... 50.68 38.13 1 49.45 +5.9PrUlNBio rs UBIO ... ... ... 46.35 24.43 58 28.44 -15.5ProUNShBio ZBIO ... ... ... 18.36 8.03 7 10.92 -4.2ProUShBio BIS ... ... ...q 29.66 17.52 57 22.02 -.1ProspctCap PSEC .72 11.3 7 9.25 5.51 1307 6.37 -5.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 73 8.40 -59.6ProteonTh PRTO ... ... ...dd 2.85 1.10 7 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 474 4.98 -14.6Prothena PRTA ... ... ...dd 70.00 10.43 1354 13.56 -63.8ProvidSv PRSC ... ... 25 79.38 43.19 45 76.12 +28.3ProvidBc n PVBC ... ... ... 27.38 19.75 6 24.15 -8.7ProvFnH PROV .56 3.0 19 20.35 17.62 7 18.46 +.3PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.48 +5.0PsychmCp PMD .72f 3.5 19 27.99 15.99 2 20.41 -.8Pulmatrix PULM ... ... ...dd 3.42 .42 598 .44 -68.9PulseBio n PLSE ... ... ...dd 39.50 9.81 315 17.30 -26.7PumaBiotc PBYI ... ... ...dd 136.90 28.35 609 65.30 -33.9PureAcq un PACQU ... ... ... 10.21 10.08 39 10.20 +.8sPureCycle PCYO ... ... ...dd 9.65 6.55 39 9.80 +17.4PurplInv n PRPL ... ... ... 13.90 7.65 10 10.63 +5.8PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 986 1.22 -62.1QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.17 +10.8QAD A QADA .29 .6 ...dd 50.35 29.40 26 46.55 +19.8QCR Hld QCRH .24f .5 19 50.00 39.85 37 47.70 +11.3QIWI plc QIWI .84e 4.6 18 26.55 13.67 106 18.39 +6.1Qorvo QRVO ... ... 95 86.84 62.68 1249 80.21 +20.4Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.56 6984 53.17 -16.9QualitySys QSII .70 4.8 29 17.74 12.24 244 14.63 +7.7Qualstar rs QBAK ... ... ... 13.50 4.77 42 10.69 +27.3Qualys QLYS ... ... 76 85.00 39.25 244 77.50 +30.6Quantenn n QTNA ... ... ... 22.50 9.60 314 14.80 +21.3Quanterx n QTRX ... ... ... 24.81 15.30 24 18.98 -11.6Quartrhill g QTRH .05 ... 5 2.12 1.26 42 1.55 -15.8QuestRes rs QRHC ... ... ...dd 3.00 1.03 9 1.92 -16.5QuickLog h QUIK ... ... ...dd 2.22 1.15 294 1.49 -14.4sQuidel QDEL ... ... ...dd 58.08 23.28 1152 60.15 +38.8QuinStreet QNST ... ... ...cc 14.65 3.36 585 12.79 +52.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 1605 2.02 -14.8Quotinet QTNT ... ... ... 7.74 2.78 211 4.82 -2.6QuratQVC A QRTEA ... ... 22 29.11 20.79 4112 24.55 +.5QuratQVC B QRTEB ... ... 26 28.90 20.93 0 24.77 +.9R -:sR1 RCM n RCM ... ... ... 8.73 3.05 910 8.30 +88.2RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 47 27.28 -.3RBC Bear ROLL ... ... 39 139.95 94.97 53 120.00 -5.1RCI Hosp RICK .12 .4 11 33.78 16.52 27 29.36 +4.9tRCM RCMT 1.00e ... 28 7.50 4.81 103 4.70 -24.8RF Inds RFIL .08 1.3 ...dd 6.35 1.40 26 5.95 +120.4RGC Res s RGCO .62 2.3 32 31.99 22.16 5 26.75 -1.2RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.50 +22.3RMG Net rs RMGN ... ... ...dd 3.29 .75 13 1.17 +42.7sRMR Gp h RMR 1.00 1.2 48 82.70 42.36 34 82.15 +38.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 827 10.42 -22.5RTI Surg RTIX ... ... ...dd 6.00 3.85 91 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.24 470 2.03 -63.5RaPhrm n RARX ... ... ...dd 27.84 4.78 59 5.99 -29.5RadNet RDNT ... ... 47 14.85 6.00 1019 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.07 111 2.45 -20.5Radcom RDCM ... ... 72 22.45 17.00 11 19.35 -2.5RadiSys RSYS ... ... ...dd 4.21 .53 201 .74 -26.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 739 32.01 +.8Radware RDWR ... ... ...dd 23.81 15.82 145 23.57 +21.5RamacoRs n METC ... ... ... 9.35 3.81 29 7.10 +3.2Rambus RMBS ... ... ...cc 15.50 11.30 1151 13.13 -7.7RandCap RAND ... ... 3 3.50 2.40 2.52 -16.5Randgold GOLD 1.00f 1.2 26 108.29 77.70 457 82.33 -16.7RandBcp n RNDB ... ... ... 16.49 13.36 11 15.90 +3.6sRapid7 n RPD ... ... ...dd 31.69 14.75 373 31.77 +70.3RaveRest RAVE ... ... ...dd 2.33 1.12 25 1.30 -11.1RavenInds RAVN .52 1.3 40 40.85 26.70 70 40.40 +17.6ReShape rs RSLS ... ... ... 6.45 .28 137 .43 -70.9ReadIntlA RDI ... ... 12 17.50 14.37 29 15.35 -8.1ReadgIntB RDIB ... ... 16 27.66 18.00 0 20.90 -9.1RealGSol rs RGSE ... ... ...dd 3.25 .60 5562 1.31 -11.5RealNetwk RNWK ... ... ...dd 5.00 2.63 36 3.54 +3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 46 23.12 -4.7RealPage RP ... ... 78 61.95 32.30 977 60.13 +35.7ReataPh n RETA ... ... ...dd 40.88 19.31 477 28.90 +2.0ReconTech RCON ... ... ...dd 5.36 .64 82 1.36 +4.6RecroPhm REPH ... ... ... 12.42 5.81 271 10.97 +18.6RedRobin RRGB ... ... 28 74.11 45.70 424 64.15 +13.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 368 33.46 -.8tRedViolt n RDVT ... ... ... 46.40 5.05 98 5.00 -89.2Redn n RDFN ... ... ... 33.49 19.18 871 23.08 -26.3RedhillBio RDHL ... ... ... 11.25 4.30 274 5.78 +12.5tRegenrn REGN ... ... 26 543.55 284.04 762 284.60 -24.3sRegnxBio n RGNX ... ... ...dd 42.00 16.30 1097 45.00 +35.3RegulusTh RGLS ... ... ...dd 1.75 .63 153 .73 -30.2Reis Inc REIS .76f 3.6 ...dd 22.45 15.95 44 21.05 +1.9ReliantBcp RBNC .32f 1.3 24 27.49 21.42 10 23.88 -6.9Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.59 -3.8RemarkHld MARK ... ... ...dd 15.10 1.93 339 6.40 -34.2sRenasant RNST .80f 1.7 20 46.95 37.68 114 47.21 +15.5RenewEn REGI ... ... ...dd 14.10 9.50 745 13.50 +14.4RenminTi rs ABAC ... ... ... 4.76 1.65 21 2.32 -21.4RentACt RCII .32 3.4 16 13.89 7.22 1291 9.30 -16.2Replgn RGEN ... ... 57 46.81 29.56 521 40.30 +11.1RepBncp RBCAA .97f 2.2 17 44.47 33.17 14 43.20 +13.6RepFBcp FRBK ... ... 63 9.90 8.00 195 8.85 +4.7resTORbi n TORC ... ... ... 21.10 7.55 328 10.85 -35.7RschFrnt REFR ... ... ...dd 1.50 .85 103 .89 -14.4Resonant RESN ... ... ... 8.55 3.17 275 4.20 -43.8ResConn RECN .48 3.0 25 17.00 12.05 109 15.75 +1.9tRestorRob n HAIR ... ... ...dd 11.95 3.79 115 3.71 -19.3RetailOpp ROIC .78 4.5 51 21.20 16.18 1217 17.22 -13.7RetoEco n RETO ... ... ... 12.75 5.06 97 5.16 -26.8Retrophin RTRX ... ... ...dd 28.25 15.55 595 26.52 +25.9RevanceTh RVNC ... ... ...dd 37.45 18.43 435 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 0 3.48 -24.8RevolutL rs RVLT ... ... ... 8.50 2.95 58 3.83 +16.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 100 1.08 -2.3RhythmP n RYTM ... ... ...dd 33.81 16.80 361 24.51 -15.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 195 5.86 -24.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 46 1.55 +4.7RichrdElec RELL .24 2.6 ... 9.45 5.31 32 9.41 +39.6RigelPh RIGL ... ... ...dd 4.71 2.14 1231 3.76 -3.1RigNet RNET ... ... ...dd 19.50 12.70 26 14.95 RiminiSt n RMNI ... ... ... 10.40 .25 30 7.93 +.3RiotBlck RIOT 1.00p ... ... 46.20 3.03 370 7.44 -73.8RiseEdCy n REDU ... ... ... 18.60 9.50 66 16.02 +8.3RittrPh rs RTTR ... ... ... 7.98 1.83 51 2.78 -15.5RivrvwBcp RVSB .12 1.4 18 9.75 6.46 41 8.51 -1.8RocktPh n RCKT ... ... ... 20.60 3.40 110 17.62 +68.8RockwllM RMTI ... ... ...dd 8.70 4.84 155 5.71 -1.9sRockyBr RCKY .44 1.6 18 27.20 12.20 98 27.30 +44.4RkyMChoc RMCF .48 4.2 19 12.90 11.05 2 11.50 -2.4Roku n ROKU ... ... ...cc 58.80 15.75 20622 36.08 -30.3Rosehill n ROSE ... ... ... 10.84 5.52 24 7.86 Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.04 -28.6RosettG rs ROSG ... ... ... 2.75 .23 25 .42 -23.6RossStrs s ROST .90f 1.1 23 85.66 52.85 2040 81.85 +2.0RoyGld RGLD 1.00 1.1 ...dd 94.39 69.09 468 88.48 +7.7Rubicon rs RBCN ... ... ... 10.45 6.71 6 7.19 -9.9RmblOn B n RMBL ... ... ... 5.70 3.53 3 4.76 -8.4RushEntA RUSHA ... ... 27 55.40 34.30 136 41.99 -17.4RushEntB RUSHB ... ... 32 52.76 31.92 4 40.42 -16.2RuthsHosp RUTH .44 1.6 29 28.75 17.95 317 28.00 +29.3Ryanair RYAAY 1.55e 1.4 ... 127.61 97.18 330 112.11 +7.6S -:sS&T Bcp STBA 1.00 2.3 19 44.13 32.75 59 44.28 +11.2S&WSeed SANW ... ... ... 5.10 2.90 39 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 3 19.14 +3.5SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 14 30.55 +13.8SBA Com SBAC ... ... ...cc 177.67 126.82 482 158.94 -2.7SEI Inv SEIC .60f .9 23 78.35 49.45 819 63.35 -11.8SelasLf rs SLS ... ... ... 19.41 3.43 320 5.56 -29.3SG Blck n SGBX ... ... ... 7.00 3.70 38 4.49 -25.0SGOCO rs SGOC ... ... ... 2.45 .90 21 1.13 +6.6SI Fincl SIFI .24 1.7 15 16.45 13.75 13 14.50 -1.4SIGA Tc n SIGA ... ... ... 6.65 5.61 91 6.05 +2.4SLM Cp SLM ... ... 16 12.46 9.65 2935 11.53 +2.0SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 71.34 +3.8SmartGlb n SGH ... ... 12 56.69 11.50 506 45.09 +33.8sSMTC hg SMTX ... ... ... 2.53 1.10 22 2.53 +33.8SORL SORL ... ... 4 9.74 3.70 86 4.72 -29.8SP Plus SP ... ... 21 41.70 28.10 92 36.15 -2.6SPAR Gp h SGRP ... ... ... 3.75 .87 16 1.19 -3.3SpdDorWrF DWFI ... ... ... 26.06 24.12 35 24.23 -4.2SPI Eng rs SPI ... ... ... 2.61 .30 617 .46 -27.5SPS Cmce SPSC ... ... 91 72.68 45.02 125 71.55 +47.3SS&C Tch s SSNC .28 .6 31 53.99 35.85 986 49.00 +21.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 13 4.07 +16.0SSR Mng g SSRM ... ... 18 11.40 7.64 1056 10.28 +17.0sSVB FnGp SIVB ... ... 27 313.93 159.44 388 317.12 +35.7SabanCap n SCAC ... ... ... 10.20 9.84 117 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 0 10.59 +.7SabraHltc SBRA 1.80e 9.1 16 26.49 15.78 2160 19.70 +5.0SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 3 25.42 SabreCorp SABR .56 2.4 27 25.00 17.30 1870 22.97 +12.0SAExplr rs SAEX ... ... ...dd 5.31 1.18 90 1.57 -28.6SaftyInsGr SAFT 3.20 3.9 21 84.00 65.75 15 82.20 +2.2SageThera SAGE ... ... ...dd 195.97 59.57 305 159.31 -3.3Saia Inc SAIA ... ... 36 80.25 41.28 174 74.50 +5.3SalemMda SALM .26 8.0 12 8.25 3.10 78 3.25 -27.8SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.1 8 176.43 108.82 255 113.52 -18.2SndySpr SASR 1.12f 2.7 19 43.86 36.41 224 40.82 +4.6Sanlp JBSS 2.00e ... 23 70.35 54.32 99 63.41 +.3SangTher SGMO ... ... ...dd 27.50 4.30 3604 15.30 -6.7Sanmina SANM ... ... 18 42.95 24.60 776 30.75 -6.8Sano rt GCVRZ ... ... ... .49 .26 6 .45 +19.5Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 6 9.48 -17.7SareptaTh SRPT ... ... ...dd 92.98 28.82 1409 90.47 +62.6Savara rs SVRA ... ... ...dd 17.19 4.60 72 9.79 -34.0scPhrma n SCPH ... ... ...dd 18.17 8.89 169 14.32 +18.4ScanSource SCSC ... ... 13 45.35 31.40 164 36.35 +1.5Schmitt h SMIT ... ... ...dd 4.47 1.55 28 2.11 -23.0Schnitzer SCHN .75 2.6 9 38.85 18.55 274 29.25 -12.7Scholastc SCHL .60 1.4 ...dd 46.59 33.51 151 43.00 +7.2Schulmn SHLM .82 1.9 32 43.88 25.00 150 42.90 +15.2 SciGames SGMS ... ... ...dd 56.45 21.90 620 50.55 -1.5Scynexis SCYX ... ... ...dd 2.79 1.05 223 1.28 -44.8SeaChange SEAC ... ... ... 4.03 2.35 53 3.14 -20.1SeacstBkg SBCF ... ... 22 29.23 20.58 456 28.78 +14.2SeagateT STX 2.52 4.4 15 62.70 30.60 2359 57.23 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 308 .88 -15.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 12314 3.20 -10.6SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 8.13 36 11.91 +17.7SeattGen SGEN ... ... ...dd 68.59 45.31 1063 55.50 +3.7SecndSight EYES ... ... ...dd 2.58 .90 1771 2.04 +6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 36 10.20 +5.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 54 11.04 +24.5SecNtl lf SNFCA .23t ... 6 6.60 4.05 5 5.50 +10.0SelectBc lf SLCT ... ... 23 14.06 10.90 46 13.39 +5.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 281 20.64 -17.9SelectaB n SELB ... ... ... 24.02 7.95 258 10.67 +8.8SelectvIns SIGI .72 1.3 19 62.40 46.28 104 56.35 -4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 165 3.78 +1.3Semtech SMTC ... ... 54 44.85 31.30 461 43.50 +27.2SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 36.60 27.00 20 27.80 -9.6SenesTc n SNES ... ... ...dd 7.99 .40 85 .43 -40.3SenHous SNH 1.56 9.6 11 22.01 14.86 984 16.21 -15.4SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 29 25.07 -.8SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 18 25.67 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 69 8.06 +42.7Senomyx SNMX ... ... ...dd 1.71 .56 38 1.18 -9.2SensusHlt n SRTS ... ... ... 7.00 3.38 5 6.55 +26.9SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 8 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.18 +2.1SeqentialB SQBG ... ... ...dd 4.08 1.36 150 1.68 -5.6SeresTh n MCRB ... ... ...dd 17.42 6.65 139 8.18 -19.3SvcSource SREV ... ... ...dd 4.17 2.61 519 3.84 +24.3ServiFst s SFBS .44f 1.0 23 44.44 32.54 119 43.56 +5.0SevStars h SSC ... ... ...dd 7.00 1.26 499 3.01 -34.7SevernBc SVBI .12 1.5 36 8.20 6.70 9 7.95 +9.6SharingE rs SEII ... ... 46 12.40 2.61 134 3.68 -51.5Sharps SMED ... ... ...dd 5.73 3.70 5 3.91 -4.4SharpSprg SHSP ... ... ...dd 7.64 3.07 55 7.23 +64.2ShndTele s SHEN .26f .8 ... 41.80 28.00 251 31.35 -7.2ShiftPixy n PIXY ... ... ... 11.64 2.00 131 2.51 -12.8Shiloh SHLO ... ... 29 14.97 6.45 29 8.62 +5.1Shineco n TYHT ... ... ... 4.60 1.31 34 1.50 -34.8Shire SHPG 1.05e .6 85 192.15 123.73 1530 164.38 +6.0ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 111 24.70 -7.7ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 25 18.97 +13.6ShotSpot n SSTI ... ... ... 33.19 9.33 147 28.92 +105.8sShuttery SFLY ... ... ...cc 95.72 39.76 1044 92.58 +86.1SiebertFn SIEB .10a .8 ...dd 21.61 3.52 57 12.24 -9.3SiennaBi n SNNA ... ... ... 29.25 13.37 100 16.97 -6.5sSientra SIEN ... ... ...dd 16.68 7.20 1009 16.71 +18.8SierraBc BSRR .64 2.2 18 29.55 23.10 18 28.51 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 172 1.97 -47.2SierraWr SWIR ... ... 22 31.95 15.10 251 17.68 -13.6SifyTech SIFY .02e 1.0 ... 3.15 .69 88 1.87 +4.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 188 6.33 -9.0SigmaL wt SGLBW ... ... ... 1.19 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 46 1.23 -42.8Sigmatr SGMA ... ... 14 11.61 5.26 4 7.11 -29.7SignatBk SBNY ... ... 25 161.92 116.68 206 130.24 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 369 27.14 -7.7SilcLtd SILC 1.00 2.5 18 77.95 32.00 85 39.29 -44.0sSilcnLab SLAB ... ... 94 101.90 66.35 191 102.45 +16.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 318 47.10 -11.1SlvrRnII 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 1 3.84 -9.3Silvercrest SAMG .56 3.6 24 16.80 11.85 11 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 315 30.85 +8.1SimplyGd n SMPL ... ... ... 16.01 10.93 326 13.67 -4.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 41 19.00 11.00 48 19.05 +18.3Sina SINA ... ... 43 124.60 77.70 4469 89.84 -10.4Sinclair SBGI .72 2.4 11 41.15 26.50 2811 29.85 -21.1SinoGlobl SINO ... ... ...dd 3.99 1.04 282 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 4.60 44 7.46 -5.3sSiriusXM SIRI .04 .6 38 6.75 4.73 19562 6.77 +26.3SitoMobl rs SITO ... ... ...dd 8.60 3.12 118 3.73 -44.5SkySolar SKYS ... ... ...dd 2.43 .82 15 1.16 -22.7SkyWest SKYW .40 .7 16 60.65 31.75 215 56.85 +7.1SkywksSol SWKS 1.28 1.3 22 117.65 86.13 2290 95.55 +.6SleepNmbr SNBR ... ... 20 40.72 27.44 671 28.39 -24.5SmartFn rs SMBK ... ... 23 26.26 20.50 60 24.14 +11.2SmartSnd n SND ... ... ... 13.70 4.81 966 7.95 -8.2SmthM hrs SMSI ... ... ...dd 3.41 .88 207 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 74 4.46 -21.1SocketM n SCKT ... ... ... 4.59 2.62 3 2.77 -22.6SodaStrm SODA ... ... 32 98.26 49.33 160 91.41 +30.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 494 34.67 -20.0Sol-Gel n SLGL ... ... ... 12.23 8.00 2 9.25 -13.6SolarCap SLRC 1.64 7.7 13 22.55 19.70 75 21.37 +5.7SolarSCap SUNS 1.41 8.3 12 18.40 16.10 39 17.00 -4.3SolarEdg n SEDG ... ... 34 59.20 15.58 1520 55.65 +48.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.59 -11.9SolidBio n SLDB ... ... ... 33.74 6.83 462 20.12 -11.1Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 29 1.70 -23.4SonicCorp SONC .64 2.6 17 30.05 22.11 637 24.94 -9.2SonicFdry SOFO ... ... ...dd 4.99 2.05 5 2.38 -21.0SonomaPh SNOA ... ... ...dd 7.75 3.50 47 3.72 -31.7Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.06 1.80 389 2.84 +25.1SorrentoTh SRNE ... ... 58 10.65 1.50 1966 7.55 +98.7SotherlyH SOHO .48f 7.0 43 7.08 5.78 52 6.90 +7.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 25.09 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 25.06 -1.1SouMoBc s SMBC .44 1.3 16 40.80 30.30 10 34.98 -6.9sSoundFin SFBC .56f 1.4 23 38.30 29.55 1 38.78 +14.0SouthState SSB 1.36f 1.5 25 94.50 78.60 85 88.80 +1.9SthnFstBsh SFST ... ... 22 47.55 33.25 20 47.30 +14.7SoNatBcVa SONA .32 1.9 32 18.30 15.11 103 16.95 +5.7SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 80 33.64 -.1SparkEn s SPKE .72 6.3 9 23.65 8.60 279 11.50 -7.3SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 11 23.69 -11.0SparkTh n ONCE ... ... ...dd 91.75 41.06 1059 76.02 +47.8SpartnMot SPAR .10 .6 38 19.45 8.30 265 16.10 +2.2SprtnNash SPTN .72f 4.1 ...dd 37.67 16.32 144 17.39 -34.8SpectPh SPPI ... ... ...dd 23.50 5.47 873 16.85 -11.1SperoTh n SPRO ... ... ... 19.00 9.66 143 12.19 +3.7Sphr3D grs ANY ... ... ... 7.25 .44 482 .47 -81.1Spherix rs SPEX ... ... ...dd 4.75 .89 109 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 21.75 77 22.06 +1.0sSplunk SPLK ... ... ...dd 113.99 54.17 2223 114.84 +38.6SpokHldgs SPOK .50 3.5 33 18.85 13.75 146 14.38 -8.1SportsWhs SPWH ... ... 9 6.99 3.40 624 4.58 -30.7SprBkPh n SBPH ... ... ...dd 18.93 10.50 8 14.42 +7.3SprottFoc FUND .75e 9.6 ...q 8.39 6.84 16 7.81 -1.4Sprouts SFM ... ... 23 28.29 17.55 1705 22.03 -9.5StaarSur STAA ... ... ... 22.88 8.95 662 22.35 +44.2Staff360 rs STAF ... ... ... 5.70 1.41 58 1.53 -51.4sStamps.cm STMP ... ... 29 244.15 100.55 338 246.35 +31.0sStarBulk rs SBLK ... ... ...dd 13.29 7.57 296 13.32 +18.3StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.12 -.8StarsGp g TSG ... ... ... 33.80 15.85 423 32.40 +39.1Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7005 57.04 -.7StatAutF STFC .40 1.4 ...dd 32.00 22.11 57 29.34 +.8sStateBkFn STBZ .80f 2.4 21 33.01 24.90 69 33.12 +11.0SteadyM n STDY ... ... ...dd 7.50 2.60 8 4.65 +25.7StealthGas GASS ... ... 28 4.70 2.90 20 4.17 -4.4SteelCon STCN ... ... ...dd 2.90 1.46 62 1.83 -26.5StlDynam STLD .75f 1.6 19 50.70 32.20 1467 46.92 +8.8SteinMart s SMRT .30 11.7 ...dd 2.72 .48 530 2.57 +121.6StellrAcq n STLR ... ... ... 10.49 9.99 4 10.28 +.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.65 +1.9StemlineTh STML ... ... ...dd 18.75 7.30 240 18.45 +18.3Stericycle SRCL ... ... ...cc 87.37 56.64 731 64.01 -5.9Stericyc pf SRCLP 5.25 10.7 ... 75.50 43.93 3 49.26 -7.0SterlBcp n SBT .01p ... ... 14.98 12.00 280 13.46 +6.0SterlCons STRL ... ... 31 18.90 9.42 337 12.86 -21.0sSMadden SHOO .80 ... 22 49.28 36.10 333 49.20 +5.4Stewrdshp SSFN .12 1.0 17 12.75 8.50 1 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 912 24.04 -6.9StockYBc s SYBT .92f 2.4 19 41.90 31.90 44 38.80 +2.9StoneCastle BANX 1.52 7.1 12 22.75 19.66 16 21.50 +6.8StrataS rs SSKN ... ... ...dd 3.00 1.06 181 1.50 +22.0Stratasys SSYS ... ... ...dd 30.88 17.17 844 20.42 +2.3Strattec STRT .56 1.7 18 49.20 30.05 6 33.10 -24.0StratusPrp STRS 1.00e ... 67 32.75 26.15 6 31.40 +5.7Strayer STRA 1.00 1.0 30 113.01 76.40 104 102.16 +14.0StreamHlth STRM ... ... ...dd 2.82 .92 30 1.50 -11.2StrgbrBio n SBBP ... ... ... 9.25 4.00 315 7.65 +5.5SummerInf SUMR ... ... ...dd 2.25 .72 105 .92 -38.7SumFWV SMMF .52f 2.0 13 28.16 20.93 11 26.06 -1.0SmtStB s SSBI .48 3.2 21 16.00 11.65 11 15.00 +19.0SumTher n SMMT ... ... ...dd 16.86 8.80 47 13.84 +24.9SunHydrl SNHY .36 .8 39 70.83 39.00 280 45.96 -29.0SundEng n SNDE ... ... ... 9.59 3.61 34 5.27 -11.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 141 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 455 7.00 -9.7SunPower SPWR ... ... ...dd 11.70 6.46 4359 9.01 +6.9Sunrun n RUN ... ... 9 10.16 4.21 4147 9.83 +66.6Sunworks n SUNW ... ... ... 2.14 .90 370 1.14 +8.6SuperMicro SMCI ... ... 17 27.90 16.10 630 24.00 +14.7SuperCom SPCB ... ... ...dd 4.95 2.01 43 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 62 .94 -13.8SupUnifm s SGC .38 1.5 22 28.85 17.41 17 24.97 -6.5sSupernus SUPN ... ... 45 50.05 29.95 1419 47.95 +20.3supprt.cm rs SPRT ... ... ...dd 3.03 2.01 121 2.89 +19.4SurfaceOn n SURF ... ... ... 15.19 12.08 228 14.41 +8.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 630 17.30 +43.0sSurmodic SRDX ... ... ...cc 43.75 22.55 60 43.70 +56.1SykesEnt SYKE ... ... 35 34.49 25.77 150 26.98 -14.2Symantec SYMC .30 1.0 15 34.20 24.93 4720 28.75 +2.5Synacor SYNC ... ... ...dd 3.95 1.35 50 1.80 -21.7Synalloy SYNL .13m .7 ...dd 19.30 10.30 30 18.70 +39.6Synaptics SYNA ... ... ...dd 64.54 33.73 941 46.45 +16.3Synchron SNCR ... ... 22 17.60 6.51 1281 9.69 +8.4SyndaxP n SNDX ... ... ...dd 15.43 7.41 294 11.57 +32.1SyneosH h SYNH ... ... ...dd 61.10 31.10 2742 38.50 -11.7SynrgyPh SGYP ... ... ...dd 4.84 1.43 3260 1.67 -25.1Synlogic rs SYBX ... ... ...dd 23.00 8.76 44 13.33 +37.4Synopsys SNPS ... ... 54 94.80 70.55 843 90.83 +6.6sSyntel SYNT 15.00e ... 14 29.65 15.88 365 29.75 +29.4Synthes rs SES ... ... ... 10.24 2.00 18 3.26 +14.8Sypris SYPR .08 5.6 ...dd 1.90 1.05 7 1.42 +2.9SyrosPhar n SYRS ... ... ... 24.38 6.30 95 12.18 +25.2T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5052 56.32 -11.3tTAT Tch h TATT .34e 4.0 19 12.50 8.00 7 8.40 -20.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 80 17.86 -10.9TCP Cap TCPC 1.44 10.0 11 17.25 13.72 357 14.42 -5.6TD Ameritr AMTD .84 1.4 36 63.01 36.12 1858 61.41 +20.1TDH Hld n PETZ ... ... ... 31.75 3.17 68 3.75 -33.5TESSCO TESS .80 4.6 52 24.85 12.15 42 17.55 -12.9TFS Fncl TFSL .68 4.4 51 16.97 14.32 221 15.33 +2.6TG Thera TGTX ... ... ...dd 17.35 7.25 816 12.95 +57.9THL Credit TCRD 1.08 13.9 8q 10.25 7.70 70 7.79 -14.0TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TOP Shi rs TOPS ... ... ... 44100.00 1.30 3575 1.72 -31.5sTPI Co n TPIC ... ... ... 27.91 15.26 390 27.82 +36.0TSR Inc TSRI ... ... 31 11.10 3.80 5 5.60 +7.7TTEC Hl TTEC .54f 1.6 31 43.75 29.70 96 32.95 -18.1TTM Tch TTMI ... ... 38 19.54 12.76 1010 16.60 +5.9sTabula n TRHC ... ... ...cc 43.72 11.59 667 46.70 +66.5sTactSys n TCMD ... ... ...cc 44.44 18.75 424 44.86 +54.8Taitron h TAIT .10 6.3 ...dd 2.13 1.15 40 1.58 -6.1TakeTwo TTWO ... ... 71 129.25 64.89 3122 115.99 +5.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 45

Talend n TLND ... ... ...dd 58.17 30.07 471 56.90 +51.8TandmD rs TNDM ... ... ...dd 12.20 2.14 1560 8.90 +277.1TandyLthr TLF ... ... 11 9.05 6.79 21 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.73 880 3.07 +19.0Tapimmu n TPIV ... ... ... 4.41 2.58 45 2.98 -24.0Tarena TEDU .28e 2.8 4 21.70 9.78 116 9.83 -34.4TaylrDv TAYD ... ... 22 15.14 9.70 3 10.06 -25.1TechData h TECD ... ... 21 111.10 75.31 358 80.82 -17.5TechComm TCCO ... ... ...dd 15.40 2.30 25 4.50 -60.7TechTarg TTGT ... ... ... 22.44 8.75 226 21.86 +57.0Tecnoglass TGLS .56 6.4 58 10.93 5.50 7 8.76 +19.2Tecogen TGEN ... ... ... 4.17 2.05 30 3.41 +26.3Telenav TNAV ... ... ...dd 8.75 4.50 60 5.25 -4.5Teligent TLGT ... ... ...dd 9.54 2.43 446 2.90 -20.1Tellurian rs TELL ... ... ...dd 13.74 6.45 1350 10.91 +12.0TenaxTh rs TENX ... ... ... 15.80 4.41 49 6.24 -36.3TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 594 11.08 -7.4TerritBcp TBNK .80 2.6 16 33.00 28.12 10 30.38 -1.6tTesaro TSRO ... ... ...dd 168.92 45.63 1705 45.82 -44.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 5711 306.85 -1.4TetraTc TTEK .48f .9 21 53.40 39.95 215 52.65 +9.3Tetraphase TTPH ... ... ...dd 8.75 2.05 645 3.36 -46.7TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.56 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 11 25.42 -.5TxCapBsh TCBI ... ... 25 102.90 69.65 372 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 5122 107.54 +3.0TexRdhse TXRH 1.00f 1.6 28 64.96 44.29 662 62.63 +18.9tThe9Ltd rs NCTY ... ... ... 5.04 .96 5395 1.56 -18.8TherapMD TXMD ... ... ...dd 7.01 3.50 4430 6.05 +.2tTherpxBio n TRPX ... ... ... 7.69 4.00 25 3.95 -26.0TheravBio TBPH ... ... ...dd 43.44 21.27 347 24.86 -10.9TheStreet TST .10 5.4 3 2.03 .75 267 1.86 +28.31347PrpIns PIH ... ... 42 8.50 6.55 1 6.68 -7.81347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.95 +6.4TiGenix n TIG ... ... ... 48.00 15.75 0 41.95 +83.2TiberAcq n TIBR ... ... ... 9.70 9.55 561 9.62 +.5TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.08 +.6TileShop TTS .20 ... 30 22.05 5.15 564 6.85 -28.6TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 11 32.56 +22.6Tintri n TNTR ... ... ... 7.75 .97 235 1.19 -76.7Tiptree TIPT .14f 2.2 19 7.24 5.35 28 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 137 19.54 -7.7TitanPh rs TTNP ... ... ... 2.90 .60 51 .69 -48.3TivityHlth TVTY ... ... 23 48.50 29.95 599 36.95 +1.1Tivo Cp TIVO .72 5.2 ...dd 20.18 12.75 931 13.75 -11.9Tocagen n TOCA ... ... ... 17.95 8.60 118 9.14 -10.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 51 2.85 -17.4TopImage TISA ... ... ...dd 1.75 .95 3 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 110 1.19 -11.2TowerSemi TSEM ... ... 12 36.69 22.10 950 24.43 -28.3sTownSprts CLUB ... ... ...dd 11.50 3.80 227 11.75 +111.7TowneBank TOWN .56 1.8 ... 35.30 27.85 76 30.95 +.7TraconPh n TCON ... ... ...dd 3.95 2.00 87 2.50 -25.4TractSupp TSCO 1.08 1.6 20 82.68 49.87 2111 66.69 -10.8TradDsk A n TTD ... ... ... 67.30 39.25 949 51.52 +12.7TrnWEnt TWMC ... ... 4 3.10 .95 31 1.30 -28.8TransAct TACT .36 3.2 26 15.80 8.15 14 11.25 -15.1Transcat TRNS ... ... 27 17.45 11.75 1 16.75 +17.5sTransGlb TGA .20 9.4 ...dd 2.05 1.07 621 2.12 +47.3TravelCtrs TA ... ... ...dd 6.35 2.95 190 3.20 -22.0TravCtrs 28 TANNI 2.06 8.7 ... 25.73 18.63 30 23.60 -6.5TravelC 29 TANNL 2.00 8.6 ... 25.80 17.09 22 23.18 -8.0Travelct 30 TANNZ 2.00 8.6 ... 25.73 17.00 10 23.18 -7.2sTravelzoo TZOO ... ... 55 13.70 5.75 184 14.80 +129.5TrmntMtg n TRMT ... ... ... 17.94 11.71 2 12.71 -13.5Trevena TRVN ... ... ...dd 3.34 1.34 655 1.98 +23.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 52 37.54 -.8TrilliumTh TRIL ... ... ... 13.30 4.15 17 6.35 -12.4TriMas h TRS ... ... 21 28.85 20.05 110 28.40 +6.2Trimble TRMB ... ... 49 45.70 32.01 1819 33.94 -16.5TrinityBio TRIB .88 18.0 6 6.54 4.22 29 4.89 -4.2TripAdvis TRIP ... ... ...cc 50.95 29.50 18126 47.62 +38.2sTriStCap TSC ... ... 18 25.80 20.30 61 25.90 +12.6TriStCap pf TSCAP 1.69 6.4 ... 26.62 25.75 11 26.52 +2.3TriumphBc TBK ... ... 22 44.05 20.50 170 39.60 +25.7Trivago n TRVG ... ... ... 24.27 4.25 2987 5.01 -26.8Tronc TRNC ... ... 25 24.74 10.80 329 18.83 +7.0Trovagne h TROV ... ... ...dd 1.63 .24 281 .28 -8.1TrueCar TRUE ... ... ...dd 21.75 8.88 3015 9.42 -15.9TruettHrst THST ... ... ...dd 2.50 1.32 18 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 16.27 421 26.76 -8.6TrstNY TRST .26 3.0 17 9.70 7.25 228 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 160 32.35 +1.5T2 Biosys TTOO ... ... ...dd 7.54 2.50 740 6.91 +67.7Tucows grs TCX ... ... 50 71.75 49.70 89 64.85 -7.4TuesMrn TUES ... ... ...dd 4.10 1.60 353 3.13 +13.6Tuniu TOUR ... ... ...dd 9.88 5.81 141 6.68 -12.9TurtleBc rs HEAR ... ... ... 8.43 1.64 2557 6.94 +283.021stCFoxA FOXA .36 1.0 18 39.35 24.81 10984 37.70 +9.221stCFoxB FOX .36 1.0 16 38.71 24.30 2387 37.24 +9.121Vianet VNET ... ... 16 9.59 4.17 426 5.17 -35.2TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.81 50 28.41 +6.9TwoRvrBc TRCB .18 1.1 20 20.75 15.71 11 17.01 -6.2s2U TWOU ... ... ...dd 91.38 39.58 467 92.68 +43.7TymeTch n TYME ... ... ...dd 9.50 2.01 90 2.42 -62.1U -:tUS AutoPts PRTS ... ... 3 4.13 1.72 905 1.69 -32.9US Concrte USCR ... ... ...cc 86.35 53.30 272 60.00 -28.3US Gld rs USAU .21e ... ... 5.66 1.05 94 1.29 -20.9UFP Tch UFPT ... ... 26 34.00 25.88 13 32.10 +15.5sUMB Fn UMBF 1.16 1.5 22 79.05 62.27 124 78.63 +9.3USEcology ECOL .72 1.2 44 59.70 44.50 73 58.80 +15.3USGlobInv GROW .03 1.1 ... 7.49 1.25 56 2.74 -29.7USA Tc pf USATP ... ... ... 28.26 20.75 0 26.15 +4.0sUSA Tech h USAT ... ... ... 11.15 4.25 1461 11.75 +20.5USA Trk USAK ... ... ...cc 29.15 5.73 34 25.22 +39.1UTStarcm UTSI ... ... 28 6.51 1.97 59 4.82 -14.4Ubiquiti UBNT .17 .2 23 82.30 45.71 328 73.35 +3.3UltaBeauty ULTA ... ... 34 314.86 187.96 826 248.90 +11.3UltimSoft ULTI ... ... ...cc 260.00 181.59 249 257.36 +17.9UltraClean UCTT ... ... 7 34.59 15.36 932 18.06 -21.8UltPetro n UPL ... ... ... 12.39 2.36 4157 2.45 -73.0Ultragenyx RARE ... ... ...dd 71.99 41.67 417 59.40 +28.1Ultralife ULBI ... ... 26 10.95 5.75 31 9.40 +43.5Umpqua UMPQ .80f 3.3 23 24.73 16.76 1365 23.94 +15.1UniQure QURE ... ... ... 32.71 4.72 429 29.74 +51.8UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.65 -10.5sUnionBkVA UBSH 1.20 3.0 22 40.00 29.50 399 40.38 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 51.30 -3.1UnBnOH UBCP .52 3.8 19 14.00 11.33 2 13.65 +3.0 UtdBOH UBOH .48 2.1 12 23.50 20.35 3 22.60 +1.8UBSI UBSI 1.36 3.9 21 41.45 31.70 605 34.95 +.6sUtdCmtyBc UCBA .40f 1.5 ... 25.90 18.00 6 25.95 +26.3UtdCmBks UCBI .48f 1.5 21 33.60 24.47 263 32.93 +17.0UCmntyFn UCFC .24 2.3 18 10.70 7.81 67 10.44 +14.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 139 17.08 -3.2sUtdFire UFCS 1.12 2.1 90 50.84 38.95 96 52.29 +14.7UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 121 19.94 +15.6UtdNtrlF UNFI ... ... 15 52.69 29.53 243 45.45 -7.8USecBcCA UBFO .36 3.2 24 11.65 8.20 6 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 50 1.28 -14.7USLime USLM .54 .7 22 101.40 70.56 12 76.00 -1.4UtdTherap UTHR ... ... 6 152.55 100.76 370 103.51 -30.0UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.05 -2.4UnitGrp UNIT 2.40 12.5 74 27.78 13.81 3717 19.22 +8.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 4 23.20 +17.5tUnityBio n UBX ... ... ... 20.48 15.78 265 16.08 -3.4UnivDisp OLED .24 .2 56 209.00 86.85 1035 96.55 -44.1tUnvElc UEIC ... ... 19 72.50 28.50 271 28.10 -40.5UnivFor s UFPI .35e 1.0 19 39.58 25.93 219 33.74 -10.3UnvLogist ULH .42f 1.8 17 25.65 12.55 37 23.15 -2.5UnvStainls USAP ... ... 63 31.20 16.77 23 27.90 +30.3UnivstPa UVSP .80 2.7 17 32.35 26.61 55 29.80 +6.2UnumTh n UMRX ... ... ... 12.70 10.15 144 10.65 -4.1UplandSoft UPLD ... ... ...dd 31.70 18.09 129 29.26 +35.1UrbanOne UONE ... ... ...dd 2.85 1.25 1.80 -2.7UrbanOnD UONEK ... ... ... 2.83 1.35 8 1.80 +2.9UrbanOut URBN ... ... 24 40.94 16.19 1390 39.79 +13.5UrogenP n URGN ... ... ... 66.38 14.12 122 60.92 +63.7UtahMed UTMD 1.08 1.0 ... 109.65 62.10 3 103.25 +26.8V -:VBI Vac n VBIV ... ... ... 5.10 2.82 225 2.93 -31.4VEON VEON .28e 10.7 ... 4.47 2.20 1097 2.62 -31.8VOXX Intl VOXX ... ... 5 9.00 4.64 78 5.10 -8.9VSE Corp s VSEC .32f .6 19 59.90 40.07 21 50.56 +4.4Valerits hn VLRX ... ... ... 7.20 1.19 228 1.64 -42.5ValueLine VALU .76 3.7 19 22.58 13.26 4 20.30 +4.9VanE GenD GNRX ... ... ...q 64.65 53.83 62 56.50 -4.7VanE VecBi BBH ... ... ...q 136.83 111.36 14 114.53 -8.1VandaPhm VNDA ... ... ...dd 20.40 11.90 638 16.35 +7.6VangIntHi VYMI 2.17e 3.3 ... 72.32 62.00 30 66.63 -.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.03 116 66.05 -.4tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.38 84 75.40 -6.1V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.90 564 60.98 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.74 109 59.75 -.9VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.92 1048 78.00 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 80.88 2 80.94 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 5 124.30 +1.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 9 143.81 +6.1VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 8 111.53 +1.8VangR2K VTWO 1.45e 1.1 ...q 128.82 107.77 41 127.44 +4.2VanR1KGr VONG 1.64e 1.1 ...q 149.80 118.56 25 144.27 +4.5tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 112 62.11 -2.9VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 21 106.05 -2.3VangR1K VONE 2.16e 1.7 ...q 131.36 108.09 50 123.97 +1.2VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.98 598 51.06 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 87.50 174 87.58 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 114 72.63 -6.9tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.19 788 83.23 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 724 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1078 54.56 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.20 509 56.94 +.2VantEng n VEAC ... ... ... 9.95 9.62 1328 9.80 +.9VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.30 9.97 15 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 207 36.97 -8.0sVaronis VRNS ... ... ...dd 71.65 33.60 283 72.60 +49.5sVascoDta VDSI ... ... 82 16.85 11.05 1096 19.60 +41.0VascuBio VBLT ... ... ... 9.05 2.01 72 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 4.74 16 5.16 -17.1VeecoInst VECO ... ... ...dd 33.45 10.85 886 16.65 +12.1VBradley VRA ... ... 19 12.83 6.99 187 10.47 -14.0Veracyte VCYT ... ... ...dd 9.80 5.23 74 6.57 +.6Verastem VSTM ... ... ...dd 5.71 1.92 590 4.23 +37.8sVericel VCEL ... ... ...dd 13.59 2.35 1268 13.35 +145.0VerintSys VRNT ... ... ...cc 44.55 37.05 267 42.25 +1.0Verisign VRSN ... ... 32 127.24 87.55 647 123.33 +7.8Verisk VRSK ... ... 36 108.58 77.72 760 104.78 +9.1Veritex VBTX ... ... 25 29.69 23.84 98 29.40 +6.6Veritone n VERI ... ... ... 74.92 7.76 549 22.48 -3.1Vermillion VRML ... ... ...dd 2.10 .88 74 1.25 -35.2VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.70 +40.6tVersartis VSAR ... ... ...dd 22.10 1.45 986 1.43 -35.2VertexEn VTNR ... ... ...dd 1.50 .65 73 1.25 +31.6VertxPh VRTX ... ... ...cc 178.25 113.80 1412 149.07 -.5Veru Inc VERU ... ... ...dd 3.00 .90 380 1.69 +48.2ViaSat VSAT ... ... ...dd 80.26 57.75 438 63.74 -14.8ViacomA VIA .80 2.3 8 42.55 28.20 17 34.85 -.1ViacomB VIAB .80 2.7 6 36.96 22.13 1682 30.06 -2.4Viavi VIAV ... ... 21 11.89 8.34 2136 10.14 +16.0Vical rs VICL ... ... ...dd 3.70 1.32 70 1.70 -7.1Vicor VICR ... ... ... 37.45 16.30 281 36.95 +76.8VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 2 27.37 -.8Vict500VW CFA .44e .9 ...q 52.01 42.35 40 49.17 +.8VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.63 +1.1Vict500EV CFO .47e 1.0 ...q 52.03 42.35 48 49.17 +.8VicEM Hi n CEY ... ... ... 28.35 24.47 4 25.26 -3.3VictDevVol CIZ .01j ... ...q 39.92 31.27 15 35.44 +.9VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 28 45.29 -2.5VictSCVol CSA .16e ... ...q 49.00 40.61 2 46.66 +1.3VictIntlVol CIL .15e ... ...q 46.94 36.46 2 41.05 +1.0VicEmMkt CEZ ... ... ... 31.99 27.37 3 28.59 -3.6VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 44.13 -2.6VictIntHiD CID .33e ... ...q 38.00 33.90 7 35.76 -1.2VictCap n VCTR ... ... ... 13.50 10.00 138 10.78 -7.1ViewRay n VRAY ... ... ... 10.64 4.40 338 7.56 -18.4VikingTh n VKTX ... ... ...dd 7.36 .88 697 4.24 +4.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.00 26.90 3 33.25 +8.5sVillSupMkt VLGEA 1.00 3.6 16 28.00 21.95 28 27.68 +20.7ViperEnPt VNOM 1.92f 6.1 36 31.63 14.76 464 31.37 +34.5VirTra n VTSI ... ... ... 7.36 4.75 5 5.47 -13.2Virco VIRC .06 1.4 ... 6.05 3.92 26 4.15 -17.8VirtuFin n VIRT .96 3.1 ...cc 37.85 13.10 1957 31.45 +71.9VirtusInv VRTS 1.80 1.5 15 135.90 97.60 86 120.55 +4.8VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 3 103.60 +2.6Virtusa VRTU ... ... 62 52.88 25.72 181 49.69 +12.7VistaGn n VTGN ... ... ... 2.65 .69 275 1.01 -9.3Visteon s VC ... ... 25 140.64 91.20 206 125.76 +.5VitalThera VTL ... ... ...dd 7.30 2.25 273 5.60 -5.9tViveveMd n VIVE ... ... ...dd 8.75 2.95 409 3.02 -39.2 Vivopwr n VVPR ... ... ... 6.69 1.02 531 2.79 -3.8Vivus VVUS ... ... 2 1.38 .33 638 .49 -2.6Vodafone VOD 1.77e 6.1 ... 32.75 26.72 3179 28.80 -9.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 214 19.03 +14.6vTvThera n VTVT ... ... ...dd 8.40 .65 525 1.71 -71.5Vuzix VUZI ... ... ...dd 11.40 4.10 237 6.40 +2.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 1 9.65 +1.4WD 40 WDFC 2.16 1.6 33 137.70 100.60 79 131.20 +11.2WMIH WMIH ... ... ...dd 1.61 .60 456 1.38 +62.5WSFS s WSFS .44f .9 17 53.00 42.45 43 51.70 +8.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 2 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.95 +3.0WalgBoots WBA 1.60 2.5 13 86.42 61.56 3704 62.94 -13.3WashFed WAFD .68 2.1 16 37.70 29.80 425 32.40 -5.4WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.0 20 59.10 47.00 12 57.45 +7.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 40 17.50 +2.6WaveLfSc n WVE ... ... ... 55.95 15.15 164 42.65 +21.5WaysideT WSTG .68 4.8 6 20.60 12.60 5 14.25 -14.7Web.com WEB ... ... 7 25.95 15.75 712 18.25 -16.3WeiboCorp WB ... ... ... 142.12 56.75 13591 109.82 +6.1WelleslyBc WEBK .20 .6 22 33.25 25.00 6 32.95 +10.9Wendys Co WEN .34 2.0 18 17.75 13.57 9653 16.71 +1.8WernerEnt WERN .36f 1.0 25 43.95 25.15 519 35.55 -8.0sWesbanc WSBC 1.16f 2.5 20 45.29 35.49 147 45.79 +12.6WestBcp WTBA .80f 3.2 15 28.00 20.90 22 24.75 -1.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 74 57.13 -4.1WestellT rs WSTL ... ... ...cc 4.60 2.48 33 3.00 -20.0WDigital WDC 2.00 2.5 9 106.96 75.96 3473 78.45 -1.4WstNwEnB WNEB .16 1.4 27 11.25 9.30 28 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.30 507 2.60 -30.9WestwtrRs WWR ... ... ... 1.77 .42 111 .47 -56.5WeycoGp WEYS .92f 2.7 22 38.25 26.51 48 33.73 +13.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.3 ... 24.25 12.58 37 16.95 -22.6Wheelr pfD WHLRD 2.19 12.7 ... 25.29 14.66 37 17.25 -14.2Wheeler rs WHLR 1.36 32.1 ...dd 12.30 3.25 298 4.24 -57.5WhiteHFin WHF 1.42 10.5 9 15.05 10.92 51 13.53 +.8WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.57 -.1Wilhelmina WHLM ... ... 27 8.73 5.58 6 6.78 +4.8WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 386 12.65 -.4WillmValV WVVI ... ... 22 8.86 7.70 1 8.44 +2.3WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 6 4.74 -9.1Willdan WLDN ... ... 20 36.87 19.25 71 27.16 +13.5WillisLFn WLFC ... ... 13 36.70 22.51 31 33.41 +33.8WillisTwW WLTW 2.40f 1.6 23 165.00 139.36 1165 152.21 +1.0Windstm rs WIN .60 39.5 ...dd 5.01 1.28 2838 1.52 -17.8Wingstop n WING .28a .5 74 55.86 28.28 482 53.23 +36.6Winmark WINA .60f .4 24 144.10 121.20 5 134.00 +3.6WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2sWintrust WTFC .76 .8 20 93.55 67.74 250 93.15 +13.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 2 26.97 -3.5WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 8 19.03 +8.0WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 35.35 -1.1WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 112 40.68 -1.8WTChixSte CXSE 1.54e 1.8 ...q 96.79 60.15 21 87.64 +1.6WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.97 1 69.50 -4.9WisdomTr WETF .12 1.0 32 13.41 8.37 1281 11.66 -7.1WTEMQDv DGRE .67e 2.6 ...q 28.95 22.99 24 26.27 -3.6WT NegAB AGND .78 1.8 ...q 45.12 42.75 17 43.94 +1.4WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.10 -.6WT NegHY HYND .90e 4.2 ...q 21.96 20.26 16 21.55 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 104 24.19 +.1WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 24 32.76 +1.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.21 37 45.75 -.8WTEMCnG EMCG .59e 2.4 ...q 28.89 22.34 3 24.97 -7.3Wix.com WIX ... ... ... 89.95 50.90 1944 83.43 +45.0Woodward WWD .57 .8 27 89.30 65.22 198 73.98 -3.3Workday WDAY ... ... ...dd 140.00 82.57 1523 136.50 +34.2Workhrs rs WKHS ... ... ...dd 4.89 2.21 82 3.03 +18.4WldAccept WRLD ... ... 15 121.17 55.67 72 106.36 +31.8WrightMed WMGI ... ... ...dd 29.89 19.01 1136 20.98 -5.5WrightM rt WMGIZ ... ... ... 1.77 .61 1.25 -17.2Wynn WYNN 3.00f 1.5 55 203.63 119.17 3149 199.21 +18.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 89 .86 -46.9XOMA rs XOMA ... ... ...dd 37.25 5.86 51 24.55 -31.0XTL Bio rs XTLB ... ... ... 4.14 1.55 59 2.00 -12.5XBiotech n XBIT ... ... ... 11.85 2.77 55 4.24 +7.6XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2XcelEngy XEL 1.44 3.2 19 52.22 41.51 3379 44.81 -6.9Xcerra XCRA ... ... ... 13.62 9.05 5515 13.33 +36.2Xencor XNCR ... ... ...dd 34.63 18.55 159 29.86 +36.2XeneticB n XBIO ... ... ... 4.49 1.59 15 2.04 +6.3XenithB rs XBKS ... ... 33 36.44 26.72 33.83 XenonPhm XENE ... ... ... 6.35 2.10 119 5.95 +110.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1886 68.43 +1.5Xperi XPER .80 3.9 ...dd 35.40 16.70 427 20.55 -15.8XploreTch XPLR ... ... 81 4.20 1.54 6 3.22 +13.4XpressSp rs XSPA ... ... 1 1.95 .56 45 .70 -48.9XspandPr n XSPL ... ... ... 6.80 5.25 104 6.30 +7.3Xunlei Ltd XNET ... ... ... 27.00 3.11 421 12.98 -15.7YRC Wwde YRCW ... ... ...dd 17.61 7.36 629 10.08 -29.9YY Inc YY ... ... 7 142.97 49.27 1788 100.29 -11.3Yandex YNDX ... ... 86 44.49 24.94 3811 34.32 +4.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 114 7.61 +1.7Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 153 1.71 -3.4YintechIn n YIN .36e 4.1 ... 14.81 8.50 32 8.87 -7.2YogaWks n YOGA ... ... ... 5.85 1.98 8 2.18 -23.0YorkWater YORW .67 2.1 32 39.86 27.45 15 32.35 -4.6Youngevt n YGYI ... ... ... 7.00 3.44 4 3.68 -10.9YulongE rs YECO ... ... ... 9.00 1.25 29 3.29 +21.9ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.70 -31.6Zafgen ZFGN ... ... ...dd 10.00 3.21 178 6.50 +40.7Zagg ZAGG ... ... 28 23.70 7.85 2982 14.45 -21.7ZaiLab n ZLAB ... ... ... 35.74 17.85 126 18.95 -10.7Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.07 +10.8ZebraT ZBRA ... ... ...cc 157.18 94.63 529 149.57 +44.1ZillowA s ZG ... ... ...cc 59.73 37.96 836 55.74 +36.8ZillowC n Z ... ... ... 59.99 37.68 2486 56.38 +37.8ZionO&G ZN ... ... ...dd 6.90 1.35 909 4.37 +102.3sZionsBcp ZION .72e 1.3 18 57.29 38.43 2356 57.28 +12.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.53 AB Government Money ... 1.54 AB Government Money ... 1.54 AIM MMCshRes 23 1.22 AIMMMInv 23 1.38 AIM Premier Portfoli 21 1.86 AIM Premier Tax Exem 10 1.39 AIM Premier U.S. Gov 26 1.61 AIM Short Term Invts 39 1.62 AIM Short Term Invts 12 1.35 AIM Short Term Invts 10 1.76 AIM Short Term Invts 20 1.84 AIM Short Term Invts 28 1.62 AlBernExRK p ... 1.49 AllBrnExRsv I ... 1.52 AlliBernExRsvA ... 1.27 AlliBernExRsAd ... 1.27 AlliBernExRsvB ... 1.23 AlliBernExRsC ... 1.26 ABGovMMSel 24 1.62 AmC CapPr 48 1.25 AmC Prime 39 1.45 AmCentUSGv 50 1.34 AmCPrime t 39 1.20 American Century Pri 39 .70 BBH MM Inst 37 1.44 BBH MMkt 37 1.19 BLFMuniDlr 24 1.13 BMOGov I p 9 1.55 BMO Gov Y 9 1.30 BMO Institutional Pr 11 1.78 BMO Institutional Pr 11 1.53 BMOPrimeI p 12 1.75 BMO Prime Y 12 1.50 BNY Mellon Governmen 12 1.21 BNYMellon M 12 1.47 BNY Mellon National 12 1.04 BR TFdCsMg 27 1.07 BL FedTrDlr 45 1.32 BLFTrCsMg 48 1.08 BLFT Adm 27 1.47 BlackRock Cash Fds, 42 .93 BLFFedFDlr 31 1.35 BLFedFdPCS p 31 1.09 BLFFedFnd 31 1.60 BRInst 21 1.80 BLFCASel p 8 .51 BLFedFdSel p 31 .77 BLMunFdSel 24 .58 BLFTempFdSel 29 1.15 BlackRock Liquidity 31 1.56 BlackRock Liquidity 45 1.17 BlackRock Liquidity 31 1.20 BlackRock Liquidity 48 1.18 BlackRock Liquidity 7 .59 BlackRock Liquidity 27 1.17 BlackRock Liquidity 45 1.07 BlackRock Liquidity 31 1.10 BlackRock Liquidity 48 .75 BlackRock Liquidity 27 1.53 BlackRock Liquidity 27 .74 BLF FedTr 45 1.57 BLF TrsTr 48 1.58 BLFTrsTrDlr 48 1.33 BLFT FundDlr 27 1.32 BLFMunCsh 12 1.10 BRInvest 21 1.45 BlackRock Money Mark 21 .74 BLNYMfPCS p 7 .90 BRSvc 21 1.53 BLFTempFdPCS 29 1.36 BRLiqTrsTAd 48 1.48 BLFM MuniCsh 12 1.35 BLF TempFd 29 1.86 BLFTmpDlr 29 1.61 BLFTmCsDlr 28 1.62 BLFedTrAd 45 1.47 BLCAMunPC p 8 .83 BlkrkLqTmpAd 29 1.76 BRLiqTmpCR 29 1.46 BLMuAdm 24 1.28 BLF TmpCsh 28 1.87 BLFT TrFund 27 1.57 BLFedAdm 31 1.50 BLMuCshMg 24 .88 BLFTmCshMg 29 1.36 CNIGovtA p 25 1.00 California Tax-Free 30 1.07 CapResFd p 36 1.13 Cash Account Tr, Gov 29 1.44 Cash Account Tr, Gov 29 1.64 Cash Account Trust 29 .80 Cash Account Trust: 23 .36 Cash Acct Tr: Govt & 29 1.57 Cash Acct Tr: Tax Ex 23 1.09 Cash Acct Tr: Tax Ex 23 1.28 Cash Acct Tr: Tax Ex 23 1.32 CashMgtInst 31 1.49 CashResInst 31 1.56 CavanalCshAd 20 1.12 Cavanal Hill Governm 20 1.44 Cavanal Hill Governm 20 1.49 Cavanal Hill Governm 20 1.41 Cavanal Hill U.S. Tr 17 1.42 Cavanal Hill U.S. Tr 17 1.50 Cavanal Hill U.S. Tr 17 1.30 CavanalTrAdm 17 1.00 CitiznSelTreA 47 1.65 CitiznSelTreB 47 1.45 CityNaRoGv p 25 .85 CityNRochGv 25 1.30 Columbia Government 30 1.21 Columbia Government 30 1.22 Columbia Government 30 1.21 Columbia Government 30 1.40 Columbia Government 30 1.22 ColumbiaA 30 1.22 Columbia Z 30 1.22 DWSMSerMgd 31 1.67 DWSMSerInst 31 1.67 DWS MMkt 22 1.44 DWS Variable NAV Mon 17 2.03 DavisGvtA 52 .01 Deutsche Money Marke 22 1.24 Deutsche Money Marke 22 .47 Deutsche Money Marke 22 1.43 DryBasic 27 1.58 DryInsPfGHm 13 1.61 DryInsPfGvP 13 1.36 DryTrsAgcyC 13 1.30 DryResInst 13 1.66 Dreyfus Cash Mgmt Ad 33 1.86 Dreyfus Cash Mgmt In 33 1.95 Dreyfus Cash Mgmt In 33 1.71 Dreyfus Government S 37 1.15 Dreyfus Government S 37 1.30 Dreyfus Government S 37 1.45 Dreyfus Government S 37 1.54 Dreyfus Govt Cash Mg 15 1.61 Dreyfus Govt Cash Mg 15 1.36 Dreyfus Govt Cash Mg 15 1.51 Dreyfus Govt Cash Mg 15 1.21 Dreyfus Institutiona 47 1.70 Dreyfus Institutiona 17 1.83 Dreyfus Institutiona 38 1.26 Dreyfus Institutiona 38 1.51 Dreyfus Institutiona 13 1.60 Dreyfus Instl Prefer 17 1.77 Dreyfus Liquid Asset 28 1.52 Dreyfus Liquid Asset 28 1.14 Dreyfus Municipal Ca 13 1.24 Dreyfus Municipal Ca 13 1.00 Dreyfus New York Mun 17 1.30 Dreyfus New York Mun 17 1.05 Dreyfus Prime Money 44 1.84 Dreyfus Tax Exempt C 8 1.33 Dreyfus Tax Exempt C 8 1.10 Dreyfus Treasury Cas 28 1.54 Dreyfus Treasury Cas 28 1.28 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Cas 28 1.14 Dreyfus Treasury Sec 42 1.56 Dreyfus Treasury Sec 42 1.30 Dreyfus Treasury Sec 42 1.46 Dreyfus Treasury Sec 42 1.16 Dreyfus Treasury and 12 1.60 DryfLA 28 1.22 DryInTrAgcHm 13 1.55 DryTrPmCsh I 38 1.55 DryfGenTrPrA 33 .72 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 23 1.59 FIMMGovII 23 1.44 FIMMGovIII 23 1.34FIMM Government Port 23 1.63 FIMMMMkt I 22 1.94 FIMMMMktII 22 1.78 FIMMMMktIII 22 1.69 FIMMTrOnlyII p 35 1.42 FIMMTrOnly3 35 1.32 FIMMTrOnly I 35 1.57 FIMM Treasury Only P 35 1.61 FIMM Treasury Portfo 35 1.60 FIMMTry I 35 1.56 FIMMTryII 35 1.41 FIMMTryIII 35 1.31 FedCAMuniII 25 .93 FedCAMunCS p 25 .58 FedCAMunCap 25 1.23 FedGovOblCp 29 1.46 FedGovOb IS 29 1.57 FedGovOblSv 29 1.34 FedMMEagle 28 1.64 FedNYMun WS 35 1.28 FedPAMu WS 19 1.18 FedPrCshObCp 28 1.74 FedPrVlObSv 1 1.68 FedPrVlOblCp 1 1.83 FedPrVluObl 1 1.93 FedPrCshOblIS 28 1.84 FdPrCshObSv 28 1.59 FedPriOb IS 32 1.93 FedPrObSvc 32 1.73 FedTrstUSTr 19 1.56 FedTrsOb IS 18 1.58 FedTreasObSv 18 1.33 FedTrsOblCp 18 1.48 FedUSTCshSv 43 1.32 FedUSTrsIns 43 1.57 FedVaMuCsCS p 17 .64 Federated Government 29 .61 Federated Government 47 1.27 Federated Government 29 .88 Federated Government 29 .47 Federated Government 29 .48 Federated Government 29 .88 Federated Government 29 .91 Federated Government 29 .73 Federated Government 29 1.61 Federated Institutio 6 1.41 Federated Institutio 28 1.59 Federated Institutio 28 1.73 Federated Institutio 32 1.88 Federated Institutio 28 1.84 Federated Municipal 32 .90 Federated Municipal 32 1.14 Federated Municipal 32 .66 Federated Municipal 32 .78 Federated Prime Cash 28 .91 Federated Prime Cash 28 1.06 Federated Prime Cash 28 1.14 Federated Prime Cash 28 1.34 Federated Prime Cash 28 1.52 Federated Treasury O 18 1.32 Federated Trust for 19 .86 Federated Trust for 19 .73 FedMstr 18 1.87 FidTrAdvC t 31 .30 Fidelity California 19 1.33 Fidelity California 19 1.08 Fidelity Domestic Po 15 1.79 Fidelity Flex Govern 12 1.76 Fidelity Government 24 .82 Fidelity Government 24 1.06 Fidelity Government 24 1.44 Fidelity Government 24 1.51 Fidelity Government 24 1.06 FidGovPortS 23 1.54 Fidelity Insti Money 22 1.98 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.33 Fidelity Insti Money 35 1.06 Fidelity Insti Money 35 1.07 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 23 1.40 FidSpGov 24 1.34 FidSpMM 22 1.68 FidSpUSTr 36 1.34 FidMMPortS 22 1.89 Fidelity Massachuset 23 1.32 Fidelity Massachuset 23 1.07 Fidelity Money Marke 22 1.80 Fidelity New Jersey 47 1.33 Fidelity New Jersey 47 1.08 Fidelity New York AM 21 1.35 Fidelity New York AM 21 1.10 Fidelity SAI Municip 29 1.48 Fidelity Series Gove 22 1.76 Fidelity Tax-Exempt 37 1.28 Fidelity Treasury Mo 31 1.33 Fidelity Treasury On 35 1.52 FidTrPortsS 35 1.51 FidTrsyCR 31 .80 FidTryDly M 31 1.05 FstAmTrObD 27 1.12 FstAmGvObA p 22 .99 FstAmPrObY 15 1.54 FstAmTrObA p 27 .97 FstAmTrObY 27 1.27 First American Gover 22 1.60 First American Insti 15 1.85 First American Treas 27 1.58 First American U.S. 43 1.53 First American U.S. 43 1.13 First American U.S. 43 .98 First American U.S. 43 1.28 FsAmGvObII 22 1.44 FstAmTrObII 27 1.42 FsAmISTrII 43 1.43 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.59 FsAmPrObII 15 1.69 FstAmTrObZ 27 1.54 FstAmTreResA 27 .78 Gabelli U.S. Treasur 54 1.64 Gabelli U.S. Treasur 54 1.64 GabelliUST 54 1.64 GartmrMMPr 32 1.16 GnCAMuB 7 .69 GnTrsAgcy A 25 1.01 GnTrsAgcy R 25 1.21 GnGvSec 35 .93 GeneralB p 31 1.03 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 31 1.45 General Municipal Mo 9 1.03 General Treasury Sec 33 .98 General Treasury Sec 33 1.17 General Treasury and 25 .76 GnMMkt 31 1.27 Goldman Sachs Fds, F 32 1.48 Goldman Sachs Fds, F 32 1.55 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 28 1.11 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 27 1.49 Goldman Sachs Financ 27 1.09 Goldman Sachs Financ 27 1.34 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 39 1.52 Goldman Sachs Financ 39 1.77 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.07Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 32 1.08 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 28 1.58 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 27 1.56 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 39 1.99 Goldman Sachs Financ 39 1.87 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 27 1.44 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 28 1.46 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 36 .91 Goldman Sachs Financ 36 .77 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 32 .93 Goldman Sachs Financ 32 .78 Goldman Sachs Financ 32 1.23 Goldman Sachs Financ 27 .94 Goldman Sachs Financ 27 .79 Goldman Sachs Financ 27 1.24 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 .81 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 39 1.22 Goldman Sachs Financ 39 1.67 Goldman Sachs Financ 37 1.22 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 28 .61 Goldman Sachs Financ 28 1.36 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 33 1.09 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.24 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 .79 Goldman Sachs Financ 33 1.44 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.59 Goldman Sachs Invest 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 12 .33 Goldman Sachs Invest 12 1.08 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .90 Goldman Sachs Invest 32 1.65 GovTxMgSvc 47 1.31 GovObTR 29 1.08 GovTxMgIS 47 1.56 Government Fund Clas 41 1.48 Government Obligatio 22 1.62 Government Obligatio 22 1.60 GovResFd P 29 .73 HSBC U.S. Government 30 1.49 HSBC U.S. Government 30 1.60 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.56 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 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 38 1.41 Harbor 38 1.43 HeritAdm 13 1.73 HeritInst 13 1.86 HewittMM p 42 .26 ING MM A 30 1.38 ING MM I 30 1.38 Invesco Government M 23 1.58 InvescoA5 23 1.23 InvescoC5 p 23 .48 Invesco Tax Exempt C 12 .63 Invesco Tax-Exempt C 12 .65 Investor Cash Tr, Tr 51 1.56 Investor Tax-Exempt 12 1.23 Investor Tax-Exempt 12 .83 Investor Tax-Exempt 12 1.08 Investor Tax-Exempt 12 1.30 Investor Tax-Exempt 12 1.18 Investor Tax-Exempt 12 .68 Investor Tax-Exempt 12 .53 Investor Tax-Exempt 12 .98 InvCshTrTrs 51 1.64 Investors Cash Tr, T 51 1.18 Investors Cash Trust 51 1.61 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 12 1.07 Ivy Government Money 12 1.31 IvyMonyyC t 12 .16 IvyMnyA 12 1.04 IvyMM B 12 .11 JPMGvMMAg 27 1.51 JPMLqAsR 19 1.34 JPMGvPrem 27 1.32 JPMGvCap 27 1.59 JPMTrPlInv 20 1.27 JPMTrPlRs 20 1.08 JPMorg100 Agcy 46 1.46 JPM100 SecP 46 1.27 JPM100 TrInst 46 1.51 JPMorgan100 46 1.13 JPMLqAstP 19 1.59 JPMorganFed 32 1.15 JPMorFedAgcy 32 1.48 JPMorgFedPr 32 1.29 JPMLqAstAg 19 1.78 JPMLqAstC p 19 1.07 JPMLqAstMrg 19 1.45 JPMLqAstInst 19 1.83 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .89 JPMorgPrm 19 1.52 JPMorgPrAgcy 19 1.78 JPMorgPrmPr 19 1.59 JPMTreasC t 20 .81 JPMTrsPlusP 20 1.33 JPMTrsPlsMrg 20 1.19 JPMTrsPlsInst 20 1.57 JPMTrsPlsAg 20 1.52 JPMTrsSecR p 46 1.02 JPMUSGvInst 27 1.56 JPMUSGvtR p 27 1.07 JPMUSGvtMrg 27 1.18 JPMLqAsInv 19 1.53 JPMorgan 100% US Tre 46 1.54 JPMorgan California 6 1.12 JPMorgan California 6 .52 JPMorgan California 6 .87 JPMFedInst 32 1.53 JPMorgan Institution 6 1.38 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.41 JPMorgan Institution 6 1.33 JPMorgan Liquid Asse 19 1.86 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 19 1.83 JPMPrRsv 19 1.34 JPMorgan Prime Money 19 1.88 JPMorgan Prime Money 19 1.86 JPMorgan Prime Money 19 1.07 JPMorgan U. S. Treas 20 1.62 JPMorgan U.S. Govern 27 1.07 JPMorgan U.S. Govern 27 .77 JPMorgan U.S. Govern 27 .72 JPMorgan U.S. Govern 27 1.46 JPMorgan U.S. Treasu 20 1.60 JPMorgan US Governme 27 1.26 Liquid Assets Portfo 20 .97Liquid Assets Portfo 20 1.64 Liquid Assets Portfo 20 1.31 Liquid Assets Portfo 20 1.76 MainStay A 28 1.31 MainStay B 28 1.08 MainStay Money Marke 28 1.08 MainStay Money Marke 28 1.08 ManagersMM 27 1.61 Maryland Tax-Free Mo 28 1.13 Maryland Tax-Free Mo 28 1.07 Meeder Institutional 31 1.83 MeederRetl 29 1.52 ML CMAMn 35 1.21 ML CMATr 43 1.15 MilestnTOInst 26 1.49 MilestnTOInv 26 1.24 MHLIRSel 21 1.85 MMktGS2 47 1.61 MMktGS4 47 1.36 MMktProFdInv 31 .79 MMktProFdSvc 31 .12 Mutual America Insti 23 1.64 Nationwide Governmen 32 1.00 NatnwdMMInst 32 1.26 New York Tax-Free Mo 28 1.20 NorthInstGovSel 40 1.53 Northern 30 1.72 NorthernGvSl 40 1.38 Northern Institution 6 1.32 Northern Institution 39 1.48 Northern Institution 40 1.53 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 10, 2018

PAGE 46

Northern Institution 40 1.53 NorthInstTreas 39 1.56 NorthernUSGv 39 1.38 OppCshResN t 42 1.17 OppenhCshB p 42 1.18 OppenhCshC p 42 1.17 OppCshRes 42 1.17 Oppenheimer Governme 42 1.21 Oppenheimer Institut 45 1.68 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.60 OppMMFd A 42 1.21 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.52 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.62 PNC Government Money 28 1.51 PNC Gov A 28 1.46 PNC Gov I 28 1.56 PNC TrA p 38 1.40 PNC Tr I 38 1.50 PNC Treasury Plus Mo 25 1.43 PNC Treasury Plus Mo 25 1.35 PW PACE P 25 1.16 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.03 PremGvtMP 26 1.61 PremierPort 21 1.86 Premier Portfolio Pe 21 1.31 Premier Portfolio Pr 21 1.56 Premier Portfolio Re 21 1.72 Premier Portfolio Re 21 .99 PrimeObTR 32 1.43 PruMMartD 34 1.18 PruMMrtZ 34 1.36 Prudential Governmen 34 1.18 Prudential Governmen 34 1.17 Prudential Governmen 34 1.22 PruInstMM A 21 1.86 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 17 1.47 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.56 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 36 .72 SEI DITGovA 41 1.48 SEI DITGvIIA 56 1.54 SEI DITTrsA 34 1.46 SEI DITTrIIA 41 1.52 STI CshRes 30 1.39 STIC Prime Portfolio 10 1.60 STIC Prime Portfolio 10 .89 STIC Prime Portfolio 10 1.21 STIC Prime Portfolio 10 1.68 STIT Liquid Assets 20 1.54 STIT STIC Prime Por 10 1.46 STIT Government & Ag 28 1.59 STIT Government & Ag 28 1.32 STIT Liquid Assets P 20 1.81 STIT STIC Prime Port 10 1.73 STIT Tax-Free Cash R 12 1.10 STIT Tax-Free Cash R 12 1.32 STIT Treasury Obliga 38 1.58 STIT Treasury Obliga 38 1.55 STIT Treasury Obliga 38 1.33 STIT Treasury Portfo 39 1.32 STIT Treasury Portfo 39 1.59 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.46 SchwbACR 21 1.39 SchwbCshRes 21 1.35 Schwab Government Mo 15 1.39 SchwbInv 28 1.69 SchwbRetAdv 30 1.70 Schwab Retirement Go 32 1.56 Schwab Treasury Obli 11 1.37 Schwab U.S. Treasury 13 1.32 SchbValAdv 29 1.70 SchwValAdUlt 29 1.85 Schwab Variable Shar 30 1.85 SchwbGv 15 1.13 SchbMM 2 1.44 Schb UST 13 1.12 SentinelGov A 11 1.12 StFrmMMLgA 39 1.36 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.19 State Farm Money Mar 39 1.18 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 State Farm Money Mar 39 1.26 StStInstLRS 24 1.93 State Street Insti L 17 1.35 State Street Insti T 24 1.27 State Street Insti T 24 1.62 State Street Insti T 30 1.59 State Street Insti U 23 1.64 State Street Insti U 23 1.29 State Street Institu 23 1.68State Street Institu 23 1.61 State Street Institu 24 1.54 State Street Institu 30 1.51 State Street Institu 23 1.56 State Street Institu 23 1.39 State Street Institu 30 1.24 State Street Institu 23 1.66 State Street Institu 24 1.56 State Street Institu 24 1.87 State Street Institu 24 1.85 State Street Institu 24 1.68 State Street Treasur 24 1.66 SunAmMMA 32 .01 T. Rowe Price Govern 40 1.48 T. Rowe Price Instit 43 1.76 T. Rowe Price Tax-Ex 39 1.16 TDAM California Muni 16 .69 TDAM Insti U.S. Gov 51 1.25 TDAM Insti U.S. Gove 51 1.50 TDAM Institutional T 49 .73 TDAM Institutional T 49 1.27 TDAM Institutional U 51 .85 TDAMMMInv 54 1.34 TDAMMMkPr 54 1.33 TDAM Money Market Po 54 1.44 TDAM Money Market Po 54 1.24 TDAM Municipal Portf 32 .69 TDAM New York Munici 11 .75 TDAM U.S. Government 24 .93 TDAMUSGv 24 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 40 1.55 TRowPRF 40 1.35 TRowUST 40 1.39 Thriv MM Inst 34 1.39 Thriv MMk A 34 1.26 TreasObTR 18 1.08 Treasury Obligations 27 1.57 Treasury Portfolio P 39 1.51 U.S. Government Mone 50 .59 U.S. Government Mone 50 1.09 U.S. Government Mone 50 1.79 U.S. Treasury Money 40 1.45 UBS Prime Investor F 17 1.50 UBS Prime Preferred 17 1.81 UBS Prime Reserves F 17 1.77 UBS RMA Government M 26 1.26 UBS Select Governmen 26 1.62 UBS Select Governmen 26 1.31 UBS Select Governmen 26 1.58 UBS Select Governmen 26 1.56 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.89 UBS Select Treasury 24 1.51 UBS Select Treasury 24 1.53 UBS Select Treasury 24 1.26 UBS Select Treasury 24 1.57 UBS Tax-Free Institu 7 1.27 UBS Tax-Free Investo 7 1.00 UBS Tax-Free Preferr 7 1.31 US Government Money 32 .75 US Government Money 32 1.46 USAA Mutl 26 1.47 USAA Treas 40 1.35 VALIC MMktI 33 .01 VALIC MMkII 32 .01 VangAdmTry 49 1.65 VangFdl 44 1.61 VangPr 42 1.85 VangPrInst 42 1.91 Voya Government Mone 30 1.39 Voya Government Mone 30 1.37 Voya Government Mone 30 .37 Voya Government Mone 30 1.38 Voya Liquid Assets P 30 1.23 Voya Liquid Assets P 30 1.48 Voya Liquid Assets P 30 1.08 Voya Money Market Po 30 1.43 Voya Money Market Po 30 1.28 WA Select Tax Free R 10 1.34 WF 100% Treasury Mon 31 1.50 WF Government Money 22 1.61 Wells Fargo 100% Tre 31 1.40 WellsFargo A 12 1.40 WFCashInvAd 13 1.73 WFCashInst 13 1.86 Wells Fargo Cash Inv 13 1.93 Wells Fargo Fd, Trea 20 1.35 WFGovAdm 22 1.42 WFGvtMMA 22 1.15 Wells Fargo Heritage 13 1.93 Wells Fargo Heritage 13 1.63 WellsFargoI 100 31 1.20 WellsFargoInsCsh 13 1.56 WellsFargoInsGv 22 1.25 Wells Fargo Money Ma 12 1.84 Wells Fargo Money Ma 12 1.54 Wells Fargo Municipa 4 1.35 WellsF100TrA 31 1.05 WellsFargo TrsyS 20 1.25 WellsFargoTrsyA 20 1.08 WellsFargo TrsyI 20 1.50 WFGvMMInst 22 1.55 Western Asset Govern 41 1.05 Western Asset Govern 41 .77 WA GvtRsvA 41 1.17 WAInstGvInst 41 1.62 Western Asset Insti 54 1.48 Western Asset Insti 38 1.78 Western Asset Instit 41 1.57 Western Asset Instit 41 1.57 Western Asset NY Tax 8 .94 Western Asset Prime 32 1.49 Western Asset Tax Fr 10 .45 Western Asset Tax Fr 10 .95 Western Asset US Tre 54 .75 WstnUSTrN 54 1.13WstnInstLqRsI 38 1.83 WstnPrmLiq 38 1.54 WstnInstUSTR 54 1.54 WstnPrmUSTR 54 1.28 Wilm GovSel 41 1.37 Wilm TrAdm 40 1.11 Wilm TrSvc 40 .96 Wilm TrSvc 40 1.36 Wilm GovAdm 41 1.12 Wilmington U.S. Gove 41 .97 WilmUSGov 41 1.47Tax ExemptAIMTx 12 .53 AmC CATF 13 1.12 AmC TF 9 1.18 BMO TaxF I p 8 1.41 BMO TaxF Y 8 1.16 BNYMelNMuM 12 1.29 BLMunFdPCS p 24 .90 BRLM Muni 24 1.38 BRF NYMuni 7 1.39 BRFCAMuni 8 1.31 CashActTxEMgd 23 1.16 FIMMTxExII 31 1.26 FIMMTxEx3 31 1.16 FIMMTxExI 31 1.41 FedCAMuniSv 25 1.08 FedCAMu WS 25 1.33 FedGAMuCsh 11 1.14 FedMAMuCS p 28 .57 FedMAMuniSv 28 .99 FedMuObl A 32 1.47 FedMuOblCap 32 1.37 FedMunOblSv 32 1.22 FedNYMuCSv 35 1.06 FedNYMuCS p 35 .59 FedNYMuCsII 35 .83 FedPAMuniCS 19 .59 FedPAMuCsSv 19 .98 FedTaxFObWS 29 1.41 FedTxFrObSv 29 1.16 FedMuniSvc 17 1.03 FedTxF c 6 1.46 FidCA 21 1.13 FidCT 41 1.12 FidMA 31 1.09 FidMI 28 1.05 FidMuMM 39 1.24 FidNJ 46 1.04 FidNY 27 1.09 FidOH 51 1.08 FidPA 24 1.11 FidSpCA 19 1.24 FidSpMA 23 1.23 FidSpNJ 47 1.24 FidSpNY 21 1.25 FidTEDly M 37 .91 FidAZ 15 1.15 Fid TECR 37 .66 FidTxEx MM 37 1.16 FidTaxExPortS 31 1.36 FinSq TEF 12 1.33 FstAmTFA 23 .80 FstAmTxFY 23 1.10 FsAmTxFObII 23 1.25 FstAmTFObZ 23 1.35 GenNJMun 21 .83 GenNYMuB 17 .86 GnMuB p 9 .58 GnNYMuB p 17 .45 GnCalMu 7 .91 JPMMuMMP 6 1.17 JPMorganCA 6 .98 JPMorganNY 6 1.00 JPMorganTF 11 .97 JPMorg TFPr 11 1.11 JPMTxFrR p 11 .86 JPMorgTFAgcy 11 1.30 JPMTxFrInst 11 1.35 NYTxFrMMI 17 1.86 NortnInstMuni 6 1.32 NorthernMun 8 1.15 PremierTxEx 10 1.39 SchwAMTTxF 13 1.08 SchwNYMuVA 11 1.28 SchwNYMuSw 11 1.03 SchwTxFValAd 13 1.30 ShwbTE 13 1.20 SchwabTxEx 13 1.30 Schwb CA 14 1.06 ScudTECshInst 23 1.32 TDAMCAMu 16 .79 TDAMMuni 32 .79 TDAMNYMu 11 .85 TRowSumMu 42 1.05 TRowCA c 30 .85 TRowNY c 28 .98 TRowTE c 39 1.11 USAATxEx 19 1.05 VangNJ 43 1.34 VangCA 26 1.35 VangPA 17 1.36 VangNY 24 1.38 VangTxEx 30 1.42 WFAMuCshM 4 1.45 WFA MuCsMSv 4 1.20 WFNatInstMM 5 1.44 WFNtTFMMSv 5 1.19 WellsFargoNat 5 1.34 WellsF NTFA 5 1.00 WstnFTxR N 10 .80 WstnInstTxFR 10 1.39 WstnNYTxR N 8 .79 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 .88 May 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.73 2.38 May 18 p 100.01 100.02 1.76 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.82 1.38 Jun 18 p 99.29 99.30 -0.01 1.81 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.26 99.27 1.82 1.38 Jul 18 f 100.22 100.23 +0.01 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 -0.01 1.83 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.17 100.18 -0.01 1.90 .75 Aug 18 p 99.20 99.21 1.93 1.50 Aug 18 p 99.27 99.28 1.95 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 2.00 1.38 Sep 18 p 99.24 99.25 1.99 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 2.06 1.25 Oct 18 p 99.19 99.20 2.06 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.06 3.75 Nov 18 p 100.27 100.28 2.07 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.16 99.17 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.15 99.16 2.13 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.16 99.17 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.11 101.12 +0.01 .13 1.13 Jan 19 p 99.07 99.08 2.21 1.25 Jan 19 p 99.09 99.10 -0.01 2.21 1.50 Jan 19 p 99.15 99.16 2.22 .75 Feb 19 p 98.27 98.28 -0.01 2.24 2.75 Feb 19 p 100.12 100.13 2.23 8.88 Feb 19 k 105.02 105.03 -0.01 2.15 1.13 Feb 19 p 99.03 99.04 2.25 1.38 Feb 19 p 99.09 99.10 -0.01 2.25 1.50 Feb 19 p 99.12 99.13 -0.01 2.25 1.00 Mar 19 p 98.30 98.31 2.26 1.25 Mar 19 p 99.03 99.04 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.13 99.14 -0.01 2.27 .13 Apr 19 f 99.20 99.21 +0.02 .52 .88 Apr 19 p 98.23 98.24 2.25 1.25 Apr 19 p 99.00 99.01 2.29 1.63 Apr 19 p 99.11 99.12 2.29 .88 May 19 p 98.18 98.19 2.31 3.13 May 19 p 100.25 100.26 -0.01 2.32 1.13 May 19 p 98.23 98.24 -0.01 2.33 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.04 99.05 2.33 1.00 Jun 19 p 98.15 98.16 2.36 1.25 Jun 19 p 98.24 98.25 2.35 1.63 Jun 19 p 99.05 99.06 -0.01 2.35 .75 Jul 19 p 98.04 98.05 2.36 1.88 Jul 19 f 102.06 102.07 +0.02 .02 .88 Jul 19 p 98.05 98.06 -0.01 2.38 1.63 Jul 19 p 99.02 99.03 2.39 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.16 101.17 2.41 8.13 Aug 19 k 107.03 107.04 -0.01 2.39 1.00 Aug 19 p 98.05 98.06 -0.01 2.42 1.25 Aug 19 p 98.16 98.17 2.42 1.63 Aug 19 p 98.31 99.00 2.42 .88 Sep 19 p 97.30 97.31 2.43 1.00 Sep 19 p 98.01 98.02 2.45 1.38 Sep 19 p 98.17 98.18 -0.01 2.45 1.75 Sep 19 p 99.01 99.02 -0.01 2.44 1.00 Oct 19 p 97.30 97.31 -0.01 2.46 1.25 Oct 19 p 98.08 98.09 -0.01 2.46 1.50 Oct 19 p 98.19 98.20 -0.01 2.47 1.00 Nov 19 p 97.26 97.27 -0.01 2.47 3.38 Nov 19 p 101.10 101.11 -0.01 2.48 1.00 Nov 19 p 97.24 97.25 2.48 1.50 Nov 19 p 98.28 98.29 -0.01 2.48 1.50 Nov 19 p 98.16 98.17 -0.01 2.48 1.38 Dec 19 p 98.08 98.09 -0.01 2.48 1.13 Dec 19 p 97.26 97.27 -0.01 2.48 1.63 Dec 19 p 98.20 98.21 2.48 1.88 Dec 19 p 99.00 99.01 -0.01 2.49 1.38 Jan 20 f 101.18 101.19 +0.01 .43 1.38 Jan 20 f 98.05 98.06 -0.01 2.50 1.25 Jan 20 p 97.28 97.29 -0.01 2.50 1.38 Jan 20 p 98.03 98.04 -0.01 2.50 2.00 Jan 20 p 99.05 99.06 -0.01 2.50 3.63 Feb 20 p 101.29 101.30 -0.01 2.52 8.50 Feb 20 k 110.11 110.12 -0.02 2.47 1.38 Feb 20 p 97.31 98.00 -0.01 2.53 1.25 Feb 20 p 97.24 97.25 -0.01 2.52 2.25 Feb 20 p 99.17 99.18 -0.01 2.51 1.13 Mar 20 p 97.13 97.14 -0.01 2.54 1.38 Mar 20 p 97.28 97.29 -0.01 2.53 2.25 Mar 20 p 99.15 99.16 -0.01 2.53 1.50 Apr 20 p 98.01 98.02 -0.01 2.55 .13 Apr 20 f 99.03 99.04 +0.01 .60 1.13 Apr 20 p 97.08 97.09 -0.02 2.55 1.38 Apr 20 p 97.24 97.25 -0.01 2.55 2.38 Apr 20 p 99.22 99.23 -0.01 2.53 1.50 May 20 p 97.29 97.30 -0.02 2.56 3.50 May 20 p 101.26 101.27 -0.02 2.56 8.75 May 20 k 112.10 112.11 -0.01 2.44 1.38 May 20 p 97.19 97.20 -0.02 2.58 1.50 May 20 p 97.27 97.28 -0.02 2.57 1.50 Jun 20 p 97.26 97.27 -0.01 2.58 1.63 Jun 20 p 98.01 98.02 -0.01 2.58 1.88 Jun 20 p 98.17 98.18 -0.01 2.58 1.25 Jul 20 f 102.00 102.01 +0.01 .32 1.50 Jul 20 p 97.22 97.23 -0.02 2.59 1.63 Jul 20 p 97.29 97.30 -0.02 2.60 2.00 Jul 20 p 98.23 98.24 -0.01 2.60 1.50 Aug 20 p 97.19 97.20 -0.02 2.59 2.63 Aug 20 p 100.03 100.04 -0.01 2.58 8.75 Aug 20 k 113.16 113.17 -0.02 2.57 1.38 Aug 20 p 97.08 97.09 -0.01 2.61 2.13 Aug 20 p 98.29 98.30 -0.02 2.61 1.38 Sep 20 p 97.07 97.08 -0.01 2.60 1.38 Sep 20 p 97.04 97.05 -0.01 2.62 2.00 Sep 20 p 98.18 98.19 -0.01 2.62 1.63 Oct 20 p 97.21 97.22 -0.02 2.62 1.38 Oct 20 p 97.00 97.01 -0.01 2.63 1.75 Oct 20 p 97.28 97.29 -0.02 2.64 1.75 Nov 20 p 97.28 97.29 -0.01 2.63 2.63 Nov 20 p 99.31 100.00 -0.02 2.63 1.63 Nov 20 p 97.16 97.17 -0.01 2.64 2.00 Nov 20 p 98.13 98.14 -0.02 2.64 1.88 Dec 20 p 98.03 98.04 -0.02 2.64 1.75 Dec 20 p 97.22 97.23 -0.02 2.65 2.38 Dec 20 p 99.09 99.10 -0.02 2.65 2.00 Jan 21 p 98.10 98.11 -0.02 2.65 1.13 Jan 21 f 101.18 101.19 +0.01 .54 1.38 Jan 21 p 96.20 96.21 -0.02 2.66 2.13 Jan 21 p 98.19 98.20 -0.02 2.66 2.25 Feb 21 p 98.29 98.30 -0.02 2.66 3.63 Feb 21 p 102.18 102.19 -0.02 2.65 7.88 Feb 21 k 113.30 113.31 -0.03 2.61 1.38 Feb 21 p 95.26 95.27 -0.02 2.67 2.00 Feb 21 p 98.06 98.07 -0.02 2.67 2.38 Mar 21 p 99.06 99.07 -0.02 2.67 1.25 Mar 21 p 96.01 96.02 -0.02 2.68 2.25 Mar 21 p 98.26 98.27 -0.02 2.68 .13 Apr 21 f 98.17 98.18 +0.01 .63 2.38 Apr 21 p 99.05 99.06 -0.02 2.67 1.38 Apr 21 p 96.08 96.09 -0.02 2.69 2.25 Apr 21 p 98.24 98.25 -0.02 2.69 2.63 May 21 p 99.26 99.27 2.68 3.13 May 21 p 101.07 101.08 -0.02 2.70 8.13 May 21 k 115.22 115.23 -0.03 2.67 2.00 May 21 p 97.30 97.31 -0.02 2.70 1.13 Jun 21 p 95.08 95.09 -0.02 2.71 2.13 Jun 21 p 98.08 98.09 -0.02 2.71 .63 Jul 21 f 100.15 100.16 .47 1.13 Jul 21 p 95.03 95.04 -0.02 2.72 2.25 Jul 21 p 98.17 98.18 -0.03 2.72 2.13 Aug 21 p 98.03 98.04 -0.03 2.73 8.13 Aug 21 k 116.29 116.30 -0.03 2.68 1.13 Aug 21 p 94.30 94.31 -0.03 2.73 2.00 Aug 21 p 97.22 97.23 -0.02 2.73 1.13 Sep 21 p 94.26 94.27 -0.02 2.74 2.13 Sep 21 p 98.00 98.01 -0.03 2.74 1.25 Oct 21 p 95.02 95.03 -0.02 2.75 2.00 Oct 21 p 97.17 97.18 -0.02 2.75 2.00 Nov 21 p 97.16 97.17 -0.03 2.74 8.00 Nov 21 k 117.18 117.19 -0.03 2.72 1.75 Nov 21 p 96.20 96.21 -0.02 2.75 1.88 Nov 21 p 97.02 97.03 -0.03 2.74 2.00 Dec 21 p 97.12 97.13 -0.02 2.76 2.13 Dec 21 p 97.26 97.27 -0.02 2.76 .13 Jan 22 f 98.09 98.10 +0.01 .60 1.50 Jan 22 p 95.16 95.17 -0.03 2.77 ARALEZPHARMAC 101524 .69 .49 .53 -.11 ARCResources 147423 13.85 13.54 13.59 +.03 AdvOil Gas 126504 4.04 3.83 3.85 -.08 Aimia Inc 125055 2.23 2.03 2.17 +.15 AirCdaV VV 99217 23.75 23.10 23.10 -.61 AlarisRoyalty 89236 16.34 15.30 15.31 -1.21 AlgonquinPwr 107513 12.79 12.49 12.60 -.21 AlimntatnBSV 100189 54.44 53.38 53.59 -.91 AltaGasLtd 70201 26.00 25.34 25.47 -.07 AphriaInc J 492519 11.48 10.89 11.45 +.60 AsankoGoldo 143079 1.79 1.50 1.53 -.18 AthabascaOil 529356 1.98 1.88 1.91 +.07 AuroraCannabi 574442 8.03 7.77 8.03 +.25 B2GoldCorpo 134755 3.69 3.65 3.65 -.06 BCE Inc 154131 53.75 53.15 53.28 -.30 BMOMidCrpBd 60626 15.75 15.73 15.74 -.04 BarrickGold 196506 17.20 16.89 17.14 -.03 BaytexEnergy 861604 6.23 6.01 6.08 +.22 BellatrixExpl 157359 1.82 1.66 1.69 -.10 BirchcliffEng 171836 4.50 4.33 4.40 +.17 Bk NS 386927 80.00 79.07 80.00 +.45 BkMontreal 291768 100.20 98.79 100.14 +.72 BlackPearlo 89038 1.48 1.44 1.45 +.05 BlackberryLtd 158762 14.89 14.34 14.89 +.47 BombardirBSV 422517 4.23 4.17 4.21 +.01 BonavistaEgy 105874 1.65 1.61 1.61 +.01 BrookdALV 81966 51.41 50.68 51.41 +.10 CIBC 156731 114.19 112.71 114.07 +.35 CalfracWell 125179 8.02 7.67 7.85 +.06 CamecoCorp 88271 14.87 14.61 14.67 +.06 CanWelBldng 88512 7.40 6.97 7.33 +.53 CannTustHoldi 62982 9.31 8.71 9.02 +.02 CanopyGrowth 198259 30.22 29.57 29.87 +.24 CardinalEngy 114331 5.67 5.50 5.54 +.10 CdnBancPr 72115 10.09 10.04 10.08 -.02 CdnNatRail 126852 102.62 101.52 102.20 +.12 CdnNatRes 421372 46.22 45.06 45.90 +1.47 CenovusEngy 988933 14.48 14.04 14.11 +.21 ChoiceREITUn 117325 11.95 11.47 11.55 -.36 CorusEntBo 83911 6.54 6.15 6.42 +.24 CrescentPnt 429827 10.59 10.30 10.35 +.04 CrewEngy 243683 2.70 2.53 2.63 +.12 DetourGoldo 119990 10.59 10.24 10.28 -.17 ECNCapitalCo 97879 3.43 3.35 3.38 -.02 EldoradoGld 75494 1.27 1.23 1.23 -.03 ElementFin 190152 4.91 4.74 4.85 -.02 EmeraInc 71548 40.91 40.44 40.71 -.16 EnCanaCorp 717022 17.91 17.11 17.19 -.24 EnbridgeInc 340129 41.48 41.00 41.48 +1.07 EnerplusCorp 164010 16.39 15.91 15.96 +.04 FirstQntumo 210389 20.12 19.40 19.92 +.62 Fortis Inc 102138 43.14 42.24 42.50 -.49 FortuneMino 71405 .23 .21 .23 +.01 GearEnergyLt 143278 1.08 1.03 1.05 +.01 GildanActive 75352 37.98 36.88 36.99 -1.01 GoldcorpInc 156259 17.60 17.30 17.33 -.13 GranTierrao 137204 4.36 4.28 4.34 +.11 GreenOrganicD 89698 3.71 3.50 3.71 ... HarteGold 62948 .42 .41 .42 +.01 HorzonNtho 60848 2.40 2.30 2.38 -.02 HrznCrdOilBl 205121 11.51 11.31 11.46 +.47 HrznCrdOilBr 280757 4.89 4.78 4.81 -.22 HrznNtGsBul 85603 3.63 3.57 3.58 -.01 HudBayMnrls 246499 9.01 8.82 8.98 +.19 HuskyEngy 134097 18.47 18.06 18.13 +.03 ISharesS P60 195423 23.74 23.60 23.72 +.09 IShrsCapEngy 182021 12.99 12.80 12.84 +.16 IShrsCdnUnv 104507 30.31 30.28 30.30 -.03 IamgoldCorp 171806 7.99 7.85 7.87 -.10ImperialOil 153133 41.49 40.84 41.00 +.23 InMedPharmace 109117 1.24 .93 1.24 +.31 IntactFinan 59681 96.49 92.65 95.15 -1.75 InterPipeline 90770 24.08 23.61 23.68 -.13 IvanhoeAo 200410 3.08 2.90 3.06 +.17 JaguarMining 65501 .38 .37 .38 ... KeltExplo 106257 8.67 8.43 8.57 +.12 KeyeraCorp 76956 35.87 34.55 35.38 -.42 KinrossGold 1067559 5.00 4.55 4.73 -.61 LOGIQASSETMG 92905 .03 .02 .02 ... LargoResourcs 152994 2.02 1.91 1.96 +.02 LundinMng 216093 8.36 8.01 8.32 +.32 MEGEnergy 412286 7.99 7.56 7.87 +.53 MagnaInt l 66809 78.55 77.32 78.16 -.34 ManulifeFin 467381 24.85 24.35 24.75 +.29 MaxarTechnolo 70817 65.62 59.92 64.86 +8.11 MidasGoldJ 129984 1.15 1.04 1.11 +.14 NatBkCan 87005 62.56 61.86 62.56 +.63 NeovascInc 156996 .07 .06 .06 ... NevsunReso 266723 4.64 4.40 4.60 +.14 New Gold 79322 3.22 3.11 3.13 -.06 NexGenEnergy 89587 2.62 2.50 2.51 +.01 NutrienLtd 124448 63.74 62.37 62.37 +.70 NuvistaEngy 102482 9.39 8.96 9.28 +.60 OceanaGoldCrp 111485 3.48 3.42 3.43 -.01 PaintedPonyE 69282 2.67 2.53 2.62 +.12 ParamountA 177967 16.23 15.15 15.26 -1.48 ParexReso 84550 23.90 22.88 23.65 +1.42 PembinaPipe 123644 44.63 43.97 44.00 -.27 PeytoExpl 138361 11.80 11.10 11.14 -.41 PowerCorpSV 75781 30.00 29.48 29.75 -.23 PrecisionDrl 330497 4.75 4.62 4.65 +.06 PrimeroMining 263068 .29 .28 .28 ... Prometico 126228 .71 .67 .69 -.02 PureIndREIT 916750 8.06 8.02 8.02 ... RagingRiver 115260 7.61 7.37 7.55 +.27 RogersCommB 137271 61.09 60.19 61.08 +.88 RoyalBank 203166 99.63 98.45 99.63 +.75 SecureEngyo 112135 8.65 8.35 8.41 +.16 SemafoInc o 128427 3.89 3.73 3.78 -.17 SevenGenClA 209470 16.82 16.18 16.24 -.17 ShawCommBNV 234920 26.09 25.79 26.07 +.39 SherrittIntl 148476 1.20 1.17 1.19 +.02 SpartanEngyCo 1093484 6.60 6.45 6.48 +.01 SunLifeFin 143884 53.15 51.86 52.42 -.46 SuncorEngy 351186 50.34 49.71 50.18 +.39 SuperiorPlus 79248 13.51 13.13 13.50 +.61 SurgeEnergyo 253445 2.55 2.46 2.53 +.13 T D Bank 360196 74.24 73.26 74.24 +.71 TORCOil Gas 798470 8.08 7.51 7.64 +.24 TS03Inc o 245486 1.00 .56 .67 -.12 TamarackVall 180676 3.80 3.71 3.72 -.01 TeckResLimit 205672 34.17 33.20 34.16 +1.19 Telus Corp 87555 46.01 45.30 45.93 -.02 ThomsonReuter 68275 50.34 49.31 49.96 -.27 TourmalineOil 128316 24.72 23.87 24.02 +.56 TransAltaCorp 73353 6.78 6.64 6.67 -.08 TransCdaCorp 174288 56.58 55.76 55.89 -.02 TrevaliMngo 186074 1.18 1.16 1.16 ... TricanWell 357011 3.72 3.54 3.58 +.07 TurquoiseHill 109384 4.18 3.76 3.78 ... ValeantPharma 198748 26.10 24.44 26.10 +.56 VermilionEgy 96134 45.14 44.07 44.25 -.13 WestjetAir 145099 19.89 19.18 19.70 -.24 WhitecapReso 271153 9.53 9.29 9.30 +.09 YamanaGld 127171 3.84 3.77 3.77 -.04 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.26 96.27 -0.03 2.77 2.00 Feb 22 p 97.08 97.09 -0.03 2.77 1.75 Feb 22 p 96.10 96.11 -0.03 2.77 1.88 Feb 22 p 96.24 96.25 -0.03 2.78 1.75 Mar 22 p 96.06 96.07 -0.03 2.78 1.88 Mar 22 p 96.21 96.22 -0.03 2.78 .13 Apr 22 f 97.28 97.29 .67 1.75 Apr 22 3p 96.03 96.04 -0.03 2.79 1.88 Apr 22 p 96.18 96.19 -0.03 2.79 1.75 May 22 p 96.02 96.03 -0.03 2.79 1.88 May 22 p 96.16 96.17 -0.03 2.79 1.88 May 22 p 96.00 96.01 -0.03 2.79 1.75 Jun 22 p 95.29 95.30 -0.04 2.80 2.13 Jun 22 p 97.12 97.13 -0.03 2.80 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.10 96.11 -0.04 2.80 2.00 Jul 22 p 96.26 96.27 -0.04 2.80 1.63 Aug 22 p 95.09 95.10 -0.03 2.81 7.25 Aug 22 k 117.31 118.00 -0.04 2.76 1.63 Aug 22 p 95.07 95.08 -0.04 2.81 1.88 Aug 22 p 96.07 96.08 -0.04 2.81 1.75 Sep 22 p 95.20 95.21 -0.04 2.82 1.88 Sep 22 p 96.05 96.06 -0.03 2.81 1.75 Oct 22 p 96.02 96.03 -0.04 2.81 2.00 Oct 22 p 96.18 96.19 -0.04 2.82 1.63 Nov 22 p 94.31 95.00 -0.04 2.82 7.63 Nov 22 k 120.15 120.16 -0.04 2.77 2.00 Nov 22 p 96.17 96.18 -0.04 2.82 2.13 Dec 22 p 96.31 97.00 -0.03 2.83 .13 Jan 23 f 97.19 97.20 .64 1.75 Jan 23 p 95.08 95.09 -0.04 2.83 2.38 Jan 23 p 97.31 98.00 -0.05 2.83 2.00 Feb 23 p 96.09 96.10 -0.05 2.83 7.13 Feb 23 k 119.03 119.04 -0.05 2.81 1.50 Feb 23 p 94.01 94.02 -0.04 2.84 2.63 Feb 23 p 99.02 99.03 -0.05 2.83 1.50 Mar 23 p 93.29 93.30 -0.04 2.84 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.17 -.3 -.2 +4.3/B IntrmDvrsMnA m MS 14.11 +.2 -.9 +1.0/B IntrmDvrsMnC m MS 14.11 +.2 -1.1 +.2/E LgCpGrA m LG 50.26 +4.4 +5.2 +13.9/A LgCpGrAdv LG 54.63 +4.4 +5.3 +14.2/A LgCpGrC m LG 37.95 +4.3 +4.9 +13.1/B LgCpGrI LG 54.35 +4.4 +5.3 +14.3/A LgCpGrK b LG 51.13 +4.4 +5.1 +13.9/A LtdDurHiIncAdv HY 10.22 +.3 +.4 +3.5/C MuniBdInfStr1 b MS 10.16 +.6 +.3 +2.1/A MuniBdInfStr2 MS 10.17 +.6 +.3 +2.2/A MuniBdInfStrA m MS 10.20 +.6 +.2 +1.9/A MuniBdInfStrAdv MS 10.21 +.6 +.4 +2.2/A MuniIncCAA m MF 11.01 +.2 -.9 +2.4/A MuniIncCAAdv MF 11.01 +.2 -.8 +2.7/A MuniIncIIArznA m SI 10.94 +.2 -.8 +2.8/A MuniIncIIMAA m MT 11.05 +.1 -1.1 +2.1/B MuniIncIIMINA m SM 10.08 +.1 -1.1 +2.1/B MuniIncIINJA m MJ 9.60 +.3 -1.0 +3.0/A MuniIncIIOhioA m MO 9.80 +.2 -1.0 +2.6/A MuniIncIIPEA m MP 10.33 +.3 -.8 +2.6/B MuniIncIIVIA m SI 10.95 +.1 -.9 +2.5/A MuniIncNYA m MN 9.79 +.2 -1.1 +2.5/A MuniIncNYAdv MN 9.79 +.3 -1.0 +2.7/A MuniIncNYC m MN 9.78 +.2 -1.3 +1.7/B MuniIncNtnA m MI 10.11 +.3 -1.0 +2.7/A MuniIncNtnAdv MI 10.11 +.4 -.9 +2.9/A MuniIncNtnC m MI 10.10 +.3 -1.3 +2.0/C ReltvValA m LV 5.82 +2.1 -.2 +9.4/A ReltvValAdv LV 5.87 +2.1 -.2 +9.6/A ReltvValC m LV 5.80 +1.9 -.5 +8.6/B SelUSEqAdv LB 16.88 +2.2 +.7 +10.3 SelUSLSA m LO 12.76 +2.3 +1.2 +5.4/B SelUSLSAdv LO 12.96 +2.4 +1.3 +5.7/B SelUSLSC m LO 12.22 +2.3 +.9 +4.6/B ShortDurPlus CS 11.55 ... -.2 +.3/D SmCpGrA m SG 56.80 +5.7 +10.2 +13.8/A SmCpGrI SG 61.50 +5.7 +10.2 +14.1/A SstnlGlbThtcA m WS 119.15 +2.7 +1.5 +10.5/A SstnlGlbThtcAdv WS 126.14 +2.7 +1.6 +10.7/A SustIntlThtcA m FG 19.41 +1.1 -.5 +3.9 TxMgAlMktIncA m CA 12.47 +1.1 -2.1 +2.5/E TxMgWtAprStrAdv WS 16.39 +2.1 +1.3 +7.1/C TxMgdIntl FB 18.60 +.3 +.9 +5.4/B AAMInsgtSelIncI d TW 9.82 -1.2 -3.0 +2.7/BABAllMktRlRet1 b IH 9.05 +4.5 +2.3 +1.1/E AllMktTRA m MA 14.74 +1.1 -.6 +3.3/E AllMktTRAdv MA 14.84 +1.2 -.5 +3.5/E AllMktTRC m MA 14.63 +1.0 -.9 +2.5/E BdInStrat1 b IP 10.58 -.3 -.6 +1.9/A BdInStrat2 IP 10.58 -.2 -.5 +2.0/A CncntrGrAdv LG 36.17 +5.4 +6.2 +10.7/D CnsrvWlthStratA m CA 12.08 +.8 -.5 +2.6 CorOppsA m LG 20.48 +2.9 +1.1 +10.9/C DiscvGrA m MG 12.03 +5.9 +10.8 +12.6/A DiscvGrAdv MG 12.84 +5.9 +10.9 +12.8/A DiscvValA m SV 23.26 +5.9 +2.1 +9.3/B DiscvValAdv SV 23.82 +6.0 +2.2 +9.6/B DiscvValC m SV 20.48 +5.8 +1.8 +8.5/C DiscvValI SV 23.11 +6.0 +2.2 +9.6/B DiscvValR b SV 22.58 +5.9 +2.0 +8.9/C DiscvValZ SV 23.08 +5.9 +2.2 +9.7/B DiversMunicipal MS 14.10 +.3 -.8 +1.2/A EmMkts EM 32.63 -.9 +.3 +5.2/C EqIncA m LV 28.57 +1.2 -1.0 +6.7/D EqIncAdv LV 28.85 +1.2 -.9 +7.0/C EqIncC m LV 28.17 +1.1 -1.3 +5.9/D GlbBdA m IB 8.25 -.6 -1.0 +2.4/B GlbBdAdv IB 8.24 -.7 -.9 +2.6/B GlbBdC m IB 8.28 -.7 -1.3 +1.6/C GlbBdI IB 8.24 -.7 -.9 +2.6/B GlbBdR b IB 8.24 -.8 -1.2 +1.9/C GlbRkAllcA m TV 16.37 +1.6 -.3 +3.2/D GlbRlEstInvmA m GR 14.33 +3.4 -1.2 +3.4 GlbRlEstInvmIII GR 10.96 +3.4 -.5 +4.3/B GrA m LG 78.08 +3.7 +6.4 +14.2/A HiIncA m HY 8.48 -1.0 -1.6 +4.5/A HiIncAdv HY 8.50 -.8 -1.4 +4.8/A HiIncC m HY 8.58 -1.0 -2.0 +3.7/C HiIncI HY 8.50 -.8 -1.5 +4.9/A HiIncK b HY 8.49 -.9 -1.5 +4.5/A HiIncR b HY 8.48 -.9 -1.8 +4.2/B HiIncZ HY 8.50 -.8 -1.4 +4.9/A IntermBdA m CI 10.82 -.7 -1.7 +1.6/B IntermBdAdv CI 10.82 -.7 -1.7 +1.8/A IntermCAMuniA m SS 14.04 +.3 -.5 +1.2/A IntermNYMuniA m SS 13.74 +.2 -.8 +1.2/A Intl FB 18.60 +.3 +.9 +5.5/A IntlValA m FV 14.83 -.3 -.2 +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 10, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 47

ValA m LV 15.58 +1.5 -3.5 +3.3/E ValAdv LV 15.59 +1.5 -3.5 +3.6/E WlthApprStrA m WS 16.53 +2.1 +1.2 +6.4/C WlthApprStrAdv WS 16.49 +2.1 +1.2 +6.6/CAC AlternativesEqMktNetrlInv NE 11.37 +.4 +1.3 +.5/D MktNetrlValInv NE 10.09 -1.7 -3.6 +1.0/CAIGActvAllcA f MA 17.63 +1.4 -.1 +5.2/C FlexCrdtA m HY 3.40 +.4 +.9 +3.6/C FocedDivStrB m LV 17.03 -1.3 -8.0 +5.5/E FocedDivStrC m LV 17.02 -1.3 -8.0 +5.5/E IntlDivStrA m FV 9.29 -2.0 -2.8 -1.4/E MltAstAllcA f MA 18.31 +1.4 -.3 +5.2/C SrFltngRtA m BL 8.12 +.5 +1.6 +3.6/B SrFltngRtC m BL 8.11 +.3 +1.4 +3.3/C StrBdA m MU 3.32 -1.5 -3.1 +1.8/D StrValA m LV 30.58 +.4 -3.0 +5.7/D USGvtSecA m GI 8.87 -.6 -1.6 -1.1/EALPSRdRcksLtdPrEI d SW 7.36 +1.7 +1.2 +8.9/C RdRcksLtdPrEInv m SW 7.24 +1.7 +1.3 +8.6/CAMGCHEqPtnrsBalN b MA 17.33 +2.5 +2.0 +6.6/A FQGlbRkBalZ TV 15.68 +2.0 -2.1 +4.9/B FQTxMgdUSEqI LB 31.31 +4.2 +3.6 +8.4/D GWKCorBdI CI 9.77 -1.1 -3.0 +.8/D GWKMnBdI MI 11.42 +.4 -1.5 +2.0/B GWKMnEnhYiI HM 9.79 +.4 -1.2 +4.2/C GWKSmCpCorI SG 28.96 +3.3 +1.9 +11.7/B MgrsAmIntrGvS GI 10.32 -.8 -2.2 +.3/B MgrsAmShrtDrGvS UB 9.45 +.3 +.3 +.5/E MgrsBrAdvsMCGrN MG 11.69 +.9 -.9 +4.2/E MgrsBrBlueS LG 50.02 +3.2 +4.5 +11.1/C MgrsBrwineS MG 48.68 +4.1 +4.4 +9.0/C MgrsCaEmergCoI SG 61.96 +6.4 +6.1 +18.1/A MgrsCaMidCpN b MG 30.77 +2.2 +1.7 +8.6/C MgrsCeRlEsttS SR 9.99 +5.0 -3.7 +4.2/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.38 -.7 -1.7 +1.6 MgrsEmergOppsS SG 49.26 +6.3 +7.3 +12.2/B MgrsFrpntMdCpI MV 41.64 +.9 -4.9 +4.3/E MgrsFrpntMdCpN b MV 40.56 +.9 -5.0 +4.1/E MgrsLmsSylsBdS CI 26.20 -1.0 -1.9 +2.4/A MgrsMntCldGrI LG 20.23 +2.6 +2.6 +8.3/E MgrsMntCldGrN b LG 20.14 +2.6 +2.5 +8.0/E MgrsSkylnSpcEqS d SB 44.07 +2.8 +.2 +6.2/E MgrsSpecialEqS SG 130.22 +6.3 +9.0 +11.7/B RRDivAllCpVlI LV 12.23 +2.5 -2.1 +6.5/D RRDivAllCpVlN b LV 12.24 +2.4 -2.1 +6.3/D RRSmCpValI SB 13.48 +3.0 +2.0 +11.4/A SthrnSnSmCpN m SB 24.61 +1.4 -5.6 +1.8/E SystMidCpValI MV 15.67 +5.0 +.1 +8.2/B TmsSqMidCpGrI MG 19.81 +3.7 +5.0 +9.1/C TmsSqMidCpGrS MG 19.30 +3.7 +4.9 +8.9/C TmsSqSmCpGrI SG 18.70 +4.7 +7.9 +10.8/C TmsSqSmCpGrS SG 18.23 +4.7 +7.9 +10.6/C TrilogyEMktsEqZ d EM 10.10 -.2 -1.8 +7.7/A YackFocI d LB 20.71 -.3 -1.8 +8.6/C YackFocN d LB 20.73 -.3 -1.9 +8.4/D YacktmanI d LV 22.52 +.1 -1.4 +7.8/BAQRDiversArbtrgI NE 9.23 ... +1.2 +3.0/A DiversArbtrgN b NE 9.22 -.1 +1.1 +2.7/A IntlEqI FB 11.11 +.7 +1.4 +6.7/A IntlMomStyleI FG 16.25 +2.1 +3.5 +5.0/D LgCpMomStyleI LG 22.91 +5.4 +6.3 +11.0/C LgCpMomStyleN b LG 22.91 +5.4 +6.2 +10.7/D MgdFtsStratI FF 8.91 ... -3.5 -4.9/D MgdFtsStratN b FF 8.77 ... -3.6 -5.2/D MltStratAltI AM 8.57 -2.6 -5.3 +1.8/A MltStratAltN b AM 8.51 -2.6 -5.4 +1.5/B RkBalCmdtsStrI BB 7.06 +3.7 +1.3 +2.5 RkParityI TV 9.74 +.8 -.8 +3.5/C RkParityIIMVI TV 9.23 +2.0 -.3 +2.3/D SmCpMomStyleI SG 24.74 +5.1 +5.4 +9.7/DATDiscpEqInstl LB 19.74 +3.9 +3.0 +10.1/BAberdeenGlbHiIncA b HY 8.99 -.2 -.6 +1.9/E GlbHiIncI HY 8.42 -.1 -.4 +2.0/E IntlSmCpA m FR 31.81 -.1 +1.0 +8.5/D SelIntlEqA b FB 26.84 -.3 -2.2 +3.1/D TotalRetBdA b CI 12.75 -1.1 -2.5 +1.3/B TotalRetBdI CI 12.56 -1.1 -2.4 +1.6/BAbsolute StrategiesInstl AM 8.31 -1.1 +.5 -1.9/EAcadianEmMktsInv d EM 21.95 -1.8 -2.0 +5.7/CAccessCptCmntyInvmIns GI 8.67 -1.0 -2.4 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.81 +1.3 +1.2 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.40 +7.7 -3.0 -8.7/C MLPEngyIncC m LP 8.42 +7.7 -3.2 -9.4/D MLPEngyIncI d LP 8.26 +7.7 -2.9 -8.4/B MLPEngyInfrasI d LP 8.04 +7.5 -3.1 -9.6/DAegisVal SV 20.66 +2.3 +5.1 +15.9/AAkreFocInstl d LG 35.24 +3.8 +6.7 +14.1/A FocRetail m LG 34.53 +3.7 +6.5 +13.8/AAl FrankInv m LV 24.67 +2.4 -.5 +7.2/CAlgerCptlApprecA m LG 26.61 +6.5 +7.9 +12.2/B CptlApprecC m LG 21.08 +6.4 +7.6 +11.4/C CptlApprecI2 LG 89.36 +6.6 +8.1 +12.4/B CptlApprecInsI LG 35.02 +6.4 +8.0 +12.4/B GrIncA m LB 39.94 +1.8 -1.3 +8.7/C IntlGrA m FG 17.01 +1.3 -.2 +2.6/E LgCpGrI2 LG 68.83 +8.9 +11.7 +10.8/D MidCpGrA m MG 14.47 +5.8 +5.8 +8.3/D MidCpGrI2 MG 26.44 +5.8 +5.8 +8.4/D MidCpGrInstlI MG 30.99 +5.8 +5.7 +8.5/D SmCpGrA m SG 9.42 +8.8 +11.7 +12.0/B SmCpGrI2 SG 26.95 +8.7 +11.6 +12.3/B SmCpGrInstlI SG 22.46 +8.5 +10.9 +12.2/B SpectraA m LG 22.27 +6.7 +8.3 +12.4/BAllianzGIFocedGrA m LG 56.24 +5.6 +6.4 +13.3/B FocedGrC m LG 39.04 +5.5 +6.1 +12.4/B GlbSmCpA m SW 52.42 +4.7 +4.7 +8.3/D HlthSciA m SH 31.91 +1.6 +.5 +2.3/B NFJDivValA m LV 15.07 +2.4 ... +6.7/D NFJDivValC m LV 15.22 +2.3 -.2 +5.9/D NFJDivValInstl LV 15.19 +2.4 +.2 +7.0/C NFJIntlValA m FV 19.72 +1.1 ... -2.7/E NFJLgCapValA m LV 26.71 +2.8 -.2 +8.7/B NFJMidCapValA m MV 30.34 +.8 -3.1 +10.2/A NFJMidCapValC m MV 24.88 +.7 -3.4 +9.4/A NFJMidCapValIns MV 32.43 +.8 -3.0 +10.6/A NFJSmCpValA m SV 21.34 +2.4 -1.5 +6.0/E NFJSmCpValAdmin b SV 21.28 +2.5 -1.5 +6.2/D NFJSmCpValC m SV 18.99 +2.4 -1.8 +5.2/E NFJSmCpValInstl SV 23.91 +2.4 -1.4 +6.4/D TechA m ST 71.31 +8.5 +16.4 +21.5/B TechC m ST 55.16 +8.4 +16.2 +20.6/B TechInstl ST 80.04 +8.5 +16.6 +21.9/BAlpineDynDivInstl d WS 4.16 +3.0 +1.2 +7.2/C IntlRlEsttEqIns d GR 23.89 -.6 -.7 +3.6/B RltyIncGrIns d SR 21.53 +4.1 -4.8 +4.4/B UltShrtMnIncIns d MS 10.04 +.1 +.6 +.8/BAmanaMutGrInv b LG 35.73 +2.1 +2.2 +11.1/C MutIncInv b LB 48.98 +.4 -4.3 +6.6/EAmerican BeaconBrdGwyLgCpVlIns LV 28.33 +1.8 -.8 +8.7/B BrdgwyLgCpGrIns LG 31.94 +3.6 +6.9 +12.1/C IntlEqInstl FV 20.95 +1.1 +.3 +3.4/C IntlEqInv FV 20.77 +1.1 +.2 +3.1/C LgCpValAdv b LV 26.59 +2.7 -.6 +6.4/D LgCpValInstl LV 29.04 +2.8 -.4 +6.9/C LgCpValInv LV 26.96 +2.8 -.5 +6.5/D MidCpValInv MV 16.91 +1.6 -3.8 +6.8/C SmCpValAdv b SV 26.54 +5.2 +1.8 +8.7/C SmCpValInstl SV 27.95 +5.2 +2.0 +9.3/B SmCpValInv SV 26.90 +5.2 +1.9 +8.9/CAmerican CenturyAdpteEqInv LB 11.94 +3.7 +1.5 +9.1/C AdpteSmCpInv MB 21.10 +2.6 +1.4 +7.6/B AllCpGrInv LG 34.79 +5.4 +5.3 +11.0/C BalI MA 19.00 +2.1 +1.2 +5.9/B BalInv MA 18.99 +2.1 +1.2 +5.7/B CAHYMuniI MC 10.49 +.4 -.4 +4.3/A CAHYMuniInv MC 10.49 +.4 -.6 +4.1/A CAInTFBdBdI MF 11.68 +.3 -.9 +2.1/B CAInTFBdBdInv MF 11.68 +.3 -.9 +1.9/C CorEqPlusInv LB 15.65 +3.3 +1.9 +8.1/D CorPlusInv CI 10.44 -1.2 -2.4 +1.4/B CptlValInv LV 8.63 +2.6 -1.5 +6.1/D DiscpGrInv LG 23.76 +4.5 +4.1 +10.8/D DiversBdA m CI 10.39 -1.3 -2.9 +.5/E DiversBdI CI 10.39 -1.3 -2.6 +1.0/C DiversBdInv CI 10.39 -1.2 -2.7 +.8/D EmMktsA m EM 11.69 -1.7 -1.1 +8.6/A EmMktsI EM 12.42 -1.7 -1.0 +9.1/A EmMktsInv EM 12.11 -1.7 -1.1 +8.8/A EqGrA m LB 33.49 +4.2 +3.6 +8.9/C EqGrI LB 33.58 +4.3 +3.8 +9.4/C EqGrInv LB 33.54 +4.2 +3.7 +9.2/C EqIncA m LV 8.72 +1.9 -1.9 +9.5/A EqIncC m LV 8.71 +1.9 -2.1 +8.7/A EqIncI LV 8.73 +1.9 -1.8 +10.0/A EqIncInv LV 8.72 +1.9 -1.8 +9.8/A EqIncR b LV 8.68 +1.8 -2.0 +9.2/A EqIncR6 LV 8.74 +2.0 -1.7 +10.2/A GlbGoldInv SP 8.74 +3.7 -.1 +6.8/B GlbGrInv WS 12.80 +3.7 +5.1 +8.5/B GlbRlEsttInv GR 11.84 +2.3 -.3 +3.0/C GovtBdA m GI 10.63 -.8 -2.1 .../C GovtBdInv GI 10.63 -.8 -2.0 +.3/B GovtBdR5 GI 10.63 -.8 -1.9 +.5/A GrA m LG 33.78 +4.8 +6.1 +12.6/B GrI LG 35.47 +4.8 +6.3 +13.1/B GrInv LG 34.85 +4.8 +6.2 +12.9/B GrR b LG 33.02 +4.8 +6.0 +12.4/B GrR6 LG 35.45 +4.9 +6.3 +13.3/B HYInv HY 5.58 +.2 -.6 +3.2/D HYMuniI HM 9.61 +.5 +.4 +4.8/B HYMuniInv HM 9.61 +.4 +.3 +4.6/B HeritageA m MG 21.64 +3.3 +4.0 +7.1/E HeritageC m MG 17.42 +3.3 +3.8 +6.3/E HeritageI MG 24.87 +3.4 +4.2 +7.6/D HeritageInv MG 23.41 +3.4 +4.1 +7.4/E IncandGrA m LV 39.72 +3.3 +1.5 +8.8/A IncandGrI LV 39.85 +3.3 +1.7 +9.3/A IncandGrInv LV 39.79 +3.3 +1.6 +9.0/A InAdjBdA m IP 11.45 -.6 -1.5 +.8/C InAdjBdInv IP 11.49 -.5 -1.4 +1.1/B InAdjBdR5 IP 11.48 -.5 -1.3 +1.3/A IntTrmTxFrBdI MI 11.15 +.2 -.8 +2.1/B IntTrmTxFrBdInv MI 11.15 +.2 -.8 +1.9/C IntlBdInv IB 13.09 -4.0 -.7 +1.9/C IntlDiscvInv FR 17.54 +2.2 +3.1 +9.0/C IntlGrA m FG 13.87 +1.2 +4.1 +5.7/C IntlGrI FG 13.66 +1.2 +4.2 +6.1/C IntlGrInv FG 13.75 +1.2 +4.1 +5.9/C IntlOppsInv FR 11.65 +.8 +4.5 +12.9/A InvGinnieMaeInv GI 10.15 -.8 -1.8 +.1/C InvGinnieMaeR5 GI 10.14 -.7 -1.9 +.2/B InvOC2020A m TE 12.54 +1.0 +.2 +4.1/D InvOC2020I TE 12.56 +1.0 +.4 +4.6/C InvOC2020Inv TE 12.56 +1.0 +.3 +4.3/C InvOC2020R b TE 12.53 +.9 +.1 +3.8/D InvOC2025A m TG 14.91 +1.1 +.3 +4.5/D InvOC2025I TG 14.93 +1.2 +.5 +5.0/D InvOC2025Inv TG 14.92 +1.1 +.5 +4.8/D InvOC2025R b TG 14.89 +1.0 +.3 +4.2/E InvOC2030A m TH 13.04 +1.2 +.5 +4.9/D InvOC2030I TH 13.07 +1.3 +.7 +5.4/D InvOC2030Inv TH 13.07 +1.3 +.6 +5.2/D InvOC2030R b TH 13.04 +1.2 +.5 +4.6/E InvOC2035A m TI 16.35 +1.6 +.9 +5.3/E InvOC2035I TI 16.38 +1.6 +1.0 +5.8/D InvOC2035Inv TI 16.36 +1.6 +.9 +5.6/E InvOC2035R b TI 16.34 +1.6 +.7 +5.1/E InvOC2040A m TJ 13.84 +1.8 +1.2 +5.8/E InvOC2040I TJ 13.86 +1.9 +1.3 +6.3/D InvOC2040Inv TJ 13.85 +1.8 +1.2 +6.0/D InvOC2040R b TJ 13.82 +1.8 +1.0 +5.5/E InvOC2045A m TK 17.41 +2.1 +1.3 +6.3/E InvOC2045I TK 17.45 +2.1 +1.5 +6.8/D InvOC2045Inv TK 17.43 +2.1 +1.5 +6.5/D InvOC2045R b TK 17.41 +2.1 +1.3 +6.0/E InvOC2050A m TN 14.23 +2.2 +1.6 +6.6/D InvOC2050I TN 14.26 +2.3 +1.6 +7.1/C InvOC2050Inv TN 14.24 +2.2 +1.6 +6.9/D InvOC2050R b TN 14.22 +2.2 +1.4 +6.4/E InvOC2055A m TL 15.25 +2.3 +1.6 +6.8/D InvOC2055Inv TL 15.27 +2.3 +1.7 +7.1/D InvOC:AgrInv AL 17.20 +2.1 +1.7 +6.8/B InvOC:CnsrvInv CA 13.79 +.9 +.4 +4.4/B InvOCInRetA m RI 13.31 +.9 +.2 +3.9/A InvOCInRetI RI 13.32 +1.0 +.4 +4.4/A InvOCInRetInv RI 13.31 +.9 +.3 +4.2/A InvOCInRetR b RI 13.29 +.8 +.1 +3.6/B InvOCModInv MA 15.95 +1.5 +1.0 +5.7/B InvOCVryAgrInv XM 18.76 +2.9 +2.6 +8.1/A InvOCVryCsrvInv XY 11.97 +.3 -.5 +3.1/B LgCoValInv LV 10.08 +3.2 -.9 +5.9/D MidCpValA m MV 17.26 +2.6 -1.2 +9.2/A MidCpValC m MV 17.07 +2.5 -1.4 +8.4/B MidCpValI MV 17.31 +2.6 -1.1 +9.7/A MidCpValInv MV 17.30 +2.6 -1.1 +9.5/A MidCpValR b MV 17.21 +2.6 -1.3 +9.0/A MidCpValR6 MV 17.31 +2.6 -1.0 +9.9/A NTCoreEqPlusG LB 16.99 +3.4 +2.3 +8.5/C NTDiversBdG CI 10.38 -1.2 -2.5 +1.1/C NTEmMktsG EM 13.25 -1.6 -.6 +9.6/A NTEqGrG LB 14.11 +4.3 +3.9 +9.4/C NTGrG LG 18.43 +5.0 +6.5 +13.3/B NTHeritageG MG 14.60 +3.4 +4.5 +7.8/D NTIntlGrG FG 12.80 +1.6 +5.2 +6.5/B NTLgCoValG LV 11.44 +3.2 -.6 +5.9/D NTMidCpValG MV 13.41 +2.7 -.8 +10.0/A NTSmCoG SB 9.93 +4.5 +3.1 +7.5/D RlEsttA m SR 26.91 +4.0 -3.9 +2.7/D RlEsttI SR 27.02 +4.0 -3.8 +3.2/C RlEsttInv SR 26.95 +4.1 -3.8 +3.0/C SelI LG 74.07 +4.2 +4.0 +12.6/B SelInv LG 72.87 +4.2 +4.0 +12.4/B ShrtDurInv CS 10.12 ... +.2 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.3 .../D ShtDrInfPrBdInv IP 10.16 ... +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 ... +.3 +1.0/B SmCoInv SB 15.83 +4.5 +2.9 +7.0/D SmCpGrA m SG 17.95 +5.3 +7.9 +10.5/C SmCpGrI SG 18.95 +5.3 +8.0 +11.0/C SmCpGrInv SG 18.54 +5.3 +7.9 +10.8/C SmCpValA m SV 8.74 +3.7 +1.2 +10.0/B SmCpValI SV 8.93 +3.7 +1.4 +10.5/A SmCpValInv SV 8.84 +3.6 +1.3 +10.3/A StrAlAgrsA m AL 8.51 +2.0 +1.6 +6.4/C StrAlAgrsC m AL 8.31 +2.0 +1.3 +5.6/D StrAlAgrsI AL 8.40 +2.1 +1.8 +6.9/B StrAlAgrsInv AL 8.45 +2.1 +1.7 +6.7/B StrAlCnsrvA m CA 5.78 +.7 +.2 +3.8/C StrAlCnsrvInv CA 5.78 +.7 +.1 +4.1/B StrAlModA m MA 6.92 +1.5 +1.0 +5.3/C StrAlModC m MA 6.83 +1.3 +.6 +4.5/D StrAlModI MA 6.95 +1.5 +1.2 +5.7/B StrAlModInv MA 6.94 +1.5 +1.0 +5.5/B SustEqA m LB 28.09 +2.8 +1.4 +9.8/B SustEqInv LB 28.16 +2.8 +1.5 +10.1/B UltraA m LG 44.88 +6.0 +7.8 +13.8/A UltraI LG 48.43 +6.0 +8.0 +14.3/A UltraInv LG 46.86 +6.0 +7.9 +14.1/A UtlsInv SU 16.17 -1.5 -5.2 +5.0/C ValA m LV 8.85 +3.1 -.6 +6.6/D ValI LV 8.88 +3.3 -.4 +7.1/C ValInv LV 8.86 +3.3 -.5 +6.9/C ValR b LV 8.86 +3.3 -.6 +6.4/D ZeroCoup2020Inv GI 102.59 -.5 -1.0 +.4/A ZeroCoup2025Inv GL 95.50 -1.9 -3.8 +.6/EAmerican Funds2010TgtDtRtrA m TA 10.82 +.4 -.8 +4.0/B 2015TgtDtRtrA m TD 11.51 +.4 -.7 +4.4/C 2020TgtDtRtrA m TE 12.54 +.7 -.2 +5.0/B 2025TgtDtRtrA m TG 13.50 +1.1 +.4 +5.9/A 2030TgtDtRtrA m TH 14.57 +1.6 +1.0 +7.0/A 2035TgtDtRtrA m TI 15.10 +2.1 +1.8 +8.0/A 2040TgtDtRtrA m TJ 15.51 +2.3 +2.0 +8.4/A 2045TgtDtRtrA m TK 15.76 +2.3 +2.1 +8.6/A 2050TgtDtRtrA m TN 15.44 +2.4 +2.3 +8.7/A AMCpA m LG 33.48 +4.5 +6.3 +10.7/D AmrcnBalA m MA 27.03 +1.4 -.1 +7.5/A AmrcnHiIncA m HY 10.16 ... ... +3.5/C AmrcnMutA m LV 40.28 +2.2 -.8 +8.2/B BdfAmrcA m CI 12.48 -1.0 -2.5 +.9/D CptWldGrIncA m WS 52.18 +2.3 +2.5 +7.7/B CptlIncBldrA m IH 60.93 +.4 -2.2 +3.6/C CptlWldBdA m IB 19.69 -2.9 -1.0 +1.6/C EuroPacGrA m FG 57.17 +.8 +1.7 +6.6/B FdmtlInvsA m LB 63.13 +3.0 +1.7 +11.6/A GlbBalA m IH 32.59 +.4 +.7 +4.5/B GrfAmrcA m LG 52.88 +4.9 +6.7 +13.1/B HiIncMuniBdA m HM 15.72 +.4 -.3 +4.3/B IncAmrcA m AL 22.90 +.7 -1.3 +5.7/D IntlGrIncA m FB 35.21 +.3 +1.1 +3.8/D IntrmBdfAmrA m CS 13.08 -.5 -1.3 +.2/E InvCAmrcA m LB 40.57 +3.1 +.8 +9.4/C LtdTrmTEBdA m MS 15.48 +.2 -.4 +1.1/B MortgA m GI 9.78 -.8 -1.9 +.6/A NewWldA m EM 67.50 +.5 +.9 +7.4/B NwPrspctvA m WS 45.14 +3.0 +4.6 +10.0/A STBdAmrcA m CS 9.79 -.3 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 +.1 -.1 +.6/D SmCpWldA m SW 57.68 +2.7 +3.4 +9.1/C TheNewEcoA m LG 48.39 +4.1 +8.4 +12.9/B TxExBdA m MI 12.79 +.2 -.9 +2.5/A TxExmptFdofCAA m MC 17.42 +.3 -.8 +2.6/C TxExofNewYorkA m MY 10.60 +.1 -1.1 +2.2/C USGovtSecA m GI 13.27 -1.0 -2.3 +.1/C WAMtInvsA m LV 45.81 +2.8 +.8 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.68 +.2 -.6 +1.6/B USInProtInstl IP 10.52 -.3 -1.1 +1.1/BAncoraThlnSmlMdI d SB 16.17 +3.5 +4.0 +8.8/CAngel OakMltStratIncAs m MU 11.23 +.3 +1.2 +3.3/B MltStratIncIns MU 11.21 +.3 +1.3 +3.6/AAquilaCHTFKTA m SI 10.46 +.2 -.9 +1.6/B HawaiianTxFrA m SI 11.12 +.2 -.8 +1.1/D NATFIncA m SI 10.54 +.1 -1.1 +2.1/A TxFrForUtahA m SI 10.17 +.2 -1.0 +1.9/A TxFrofArizonaA m SI 10.45 +.2 -1.0 +1.8/B TxFrofColoradoA m SI 10.29 +.2 -1.1 +1.3/D TxFrofOregonA m SI 10.79 +.2 -1.1 +1.2/D ArbitrageInstl NE 12.77 -2.7 -2.4 +1.0/C R b NE 12.39 -2.7 -2.5 +.8/CArielApprecInv b MV 48.16 +2.3 +.6 +4.7/E Inv b MV 70.86 +1.9 +1.3 +7.1/CAristotleSaulGlbOppsI d IH 13.37 +1.8 +.6 +7.1/AArtisanEmMktsInv EM 16.66 -1.3 -.8 +9.2/A GlbOppsInstl WS 27.52 +3.5 +5.9 +12.9/A GlbOppsInv WS 27.22 +3.4 +5.8 +12.6/A GlbValueInv WS 18.12 +2.6 -.3 +7.6/B IntlInstl FG 34.31 +2.1 +2.4 +3.1/E IntlInv FG 34.11 +2.0 +2.3 +2.9/E IntlSmCpInv FR 23.96 +2.0 +3.8 +4.7/E IntlValueInstl FB 37.83 +1.1 -2.3 +5.8/A IntlValueInv FB 37.69 +1.1 -2.4 +5.6/A MidCpInstl MG 44.93 +5.9 +8.3 +8.5/C MidCpInv MG 41.23 +5.9 +8.2 +8.3/D MidCpValueInv MV 22.80 +3.4 +.3 +6.3/C SmCpInvs SG 35.14 +8.0 +15.0 +13.5/A ValInstl LV 14.36 +4.5 -1.1 +8.6/B ValInv LV 14.39 +4.5 -1.2 +8.4/BAshmoreEmMktsLcCyBdIns XP 7.51 -6.6 -2.0 +2.8 EmMktsTtlRetIns EB 7.83 -5.0 -3.9 +4.8AuxierFocInv d LV 21.88 +1.0 -2.0 +6.1/DAve MariaMariaWldEq WS 15.14 +3.3 +.4 +5.1/D Value MB 21.69 +2.5 +3.9 +4.8/DBBHCorelN d LB 20.09 +.8 -3.7 +6.2/E LtdDurN UB 10.16 +.1 +.5 +1.6/ABMODivIncI LV 14.37 +3.2 +.9 +10.2/A IntermTxFrI MI 11.12 +.2 -.6 +2.3/B IntermTxFrY MI 11.12 +.2 -.7 +2.1/B LgCpGrI LG 18.91 +4.4 +4.5 +13.7/A LgCpGrY LG 18.73 +4.4 +4.4 +13.4/B LgCpValI LV 15.72 +1.3 -2.6 +7.2/C LowVolEqI LV 14.53 +.5 -1.2 +6.8/C MidCpGrI MG 17.00 +3.6 +5.5 +7.0/E MidCpValI MV 12.06 +1.2 -3.1 +5.7/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.2/B ShrtTxFrI MS 10.12 +.1 +.1 +1.1/A SmCpGrI SG 19.76 +5.2 +6.0 +5.6/E StratIncY MU 9.10 -1.4 -2.2 +2.1/C TCHCorPlusBdI CI 11.34 -1.1 -2.4 +1.9/A TCHCorPlusBdY CI 11.35 -1.1 -2.4 +1.6/A TCHCorpIncI TW 12.69 -1.4 -2.8 +3.4/A TCHCorpIncY TW 12.70 -1.4 -2.8 +3.3/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.73 +2.2 +1.3 +6.0/B BdM CI 12.27 -1.0 -2.5 +1.2/C EmMktsM EM 11.91 -.5 -.6 +6.7/B IncStkM LV 9.33 +3.4 +.3 +9.2/A IntermBdM CS 12.22 -.5 -1.2 +.8/C IntlApprecM FB 14.51 +1.1 +.6 +3.7/D IntlM FB 13.99 +1.0 +1.1 +5.0/B LgCpStkM LB 6.16 +3.6 +2.1 +9.2/C MAIntrmMnBdM MT 12.40 +.2 -.9 +1.7/C MdCpMltStratM MG 18.05 +4.3 +4.2 +8.8/C NYIntrmTEBdM MN 10.89 +.3 -1.0 +1.9/B NtnIntrmMnBdM MI 13.28 +.4 -.8 +2.0/B NtnSTMnBdM MS 12.66 ... ... +.5/D PEIntrmMnBdM MP 11.92 +.4 -.6 +1.8/D STUSGovtSecM GS 11.49 -.3 -.6 .../D SmCpMltStratM SG 21.41 +7.5 +6.7 +11.8/BBairdAggrgateBdInstl CI 10.50 -1.1 -2.6 +1.5/B CorPlusBdInstl CI 10.85 -.9 -2.4 +1.9/A IntermBdInstl CI 10.74 -.7 -1.7 +1.1/C QlInTrmMnBdIns MI 11.33 ... -.9 +1.3/E ShrtTrmBdInstl CS 9.55 -.1 -.3 +1.1/BBaronAsstInstl MG 76.14 +5.3 +8.0 +12.4/A AsstRetail b MG 73.57 +5.3 +7.9 +12.1/A DiscvInstl SG 19.50 +9.8 +6.6 +14.3/A DiscvRetail b SG 19.31 +9.8 +6.4 +14.0/A EmMktsInstl EM 15.18 -1.1 -1.2 +7.7/A EmMktsRetail b EM 15.13 -1.1 -1.3 +7.4/B FifthAvenuGrIns LG 29.40 +8.0 +13.5 +15.9/A FifthAvenuGrRtl b LG 28.87 +8.0 +13.3 +15.6/A FocedGrInstl MG 16.85 +6.1 +7.6 +8.5/C GrInstl MG 73.83 +5.6 +6.2 +10.3/B GrRetail b MG 71.77 +5.5 +6.1 +10.0/B IntlGrInstl FG 24.73 +.6 +2.2 +9.5/A IntlGrRetail b FG 24.41 +.6 +2.1 +9.2/A OppInstl MG 20.51 +8.3 +16.5 +14.8/A OppRetail b MG 19.80 +8.4 +16.5 +14.5/A PtnrsInstl MG 55.19 +8.0 +11.0 +12.6/A PtnrsRetail b MG 54.05 +8.0 +10.9 +12.3/A RlEsttInstl SR 28.65 +2.3 -4.5 +4.3/B RlEsttRetail b SR 28.22 +2.2 -4.6 +4.1/B SmCpInstl SG 31.00 +4.4 +5.6 +10.8/C SmCpRetail b SG 29.91 +4.5 +5.5 +10.5/CBarrett AssociatesBarrettOpp LV 30.12 +3.5 +.5 +11.1/ABeckerValEqRetail d LV 19.37 +1.8 -.6 +6.6/DBerkshireFoc d ST 25.74 +10.0 +19.9 +21.4/BBernsteinCaliforniaMuni SS 14.04 +.3 -.4 +1.4/A IntermDur CI 12.82 -.8 -2.1 +1.7/A IntermDurInstl CI 14.61 -.8 -2.1 +1.8/A NewYorkMuni SS 13.75 +.3 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 +.1 +.1 +.4/EBerwynInc d XY 13.45 +.9 +.8 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.3 -1.1 +1.6/BBlackRock4060TrgtAlInvC m CA 11.55 +.2 -1.5 +2.6 AdUSTtlMInvA m LB 25.81 +3.4 +1.7 +7.6/D AdUSTtlMInvIns LB 26.93 +3.5 +1.8 +7.9/D AdUSTtlMInvInvC m LB 16.79 +3.3 +1.4 +6.8/E AdvtgGlbInstl WS 21.99 +1.7 +1.1 +6.5/C AdvtgGlbInvA m WS 20.91 +1.6 +1.0 +6.1/C AdvtgGlbInvC m WS 17.17 +1.5 +.7 +5.3/D AdvtgIntlIns FB 17.51 +1.4 +1.2 +6.6/A AdvtgIntlInvA m FB 17.33 +1.5 +1.1 +6.3/A AdvtgLCCorIns LB 16.84 +2.9 +2.8 +10.8/A AdvtgLCCorInvA m LB 16.24 +2.8 +2.7 +10.5/A AdvtgLCCorInvC m LB 13.98 +2.8 +2.5 +9.7/B AdvtgLCValIns LV 29.18 +1.8 -.3 +8.9/A AdvtgLCValInvA m LV 28.62 +1.8 -.3 +8.6/B AdvtgLCValInvC m LV 26.61 +1.7 -.6 +7.8/B AdvtgLgCpGrIns LG 16.14 +4.1 +6.2 +12.5/B AdvtgLgCpGrInvA m LG 15.46 +4.1 +6.1 +12.1/C AdvtgSmCpGrIns SG 21.15 +6.0 +8.0 +8.5/E AdvtgSmCpGrInvA m SG 16.34 +6.0 +7.9 +8.2/E AsaDrgnIns DP 17.11 +.4 -.2 +3.9/E AsaDrgnInvA m DP 16.88 +.4 -.4 +3.7/E BalCptlInstl MA 22.91 +1.2 +.9 +7.4 BalCptlInvA m MA 22.82 +1.2 +.9 +7.1 BalCptlInvC m MA 19.90 +1.1 +.6 +6.3 BasValInstl LV 26.37 +3.2 +.5 +5.1/E BasValInvA m LV 26.05 +3.1 +.3 +4.8/E BasValInvC m LV 23.03 +3.0 ... +4.0/E CAMuniOppsInstl MF 12.73 +.9 +.7 +4.1 CAMuniOppsInvA m MF 12.72 +.8 +.6 +3.8 CAMuniOppsInvA1 b MF 12.73 +.8 +.6 +4.0 CorBdInstl CI 9.28 -.9 -2.3 +.9/C CorBdInvA m CI 9.29 -1.0 -2.5 +.6/D CorBdInvC m CI 9.25 -1.0 -2.8 -.1/E CorBdK CI 9.30 -1.0 -2.4 +.9/C CorBdSvc b CI 9.28 -1.0 -2.5 +.6/D CptlApprecInstl LG 30.69 +5.9 +10.2 +13.8 CptlApprecInvA m LG 28.47 +5.9 +10.1 +13.4 CptlApprecInvC m LG 21.29 +5.8 +9.7 +12.5 CptlApprecK LG 30.85 +5.9 +10.2 +13.9 CptlApprecR b LG 23.72 +5.9 +10.0 +13.2 CrdtStrIncIns MU 10.16 ... ... +3.8/A CrdtStrIncInvA m MU 10.15 -.1 ... +3.5/A EmMktsInstl EM 23.87 +.6 +1.3 +6.8/B EmMktsInvA m EM 23.01 +.6 +1.2 +6.4/C EngyResInvA m EE 19.47 +15.7 +4.1 -9.1 EqDivInstl LV 22.58 +2.0 -.4 +10.0/A EqDivInvA m LV 22.51 +2.0 -.5 +9.8/A EqDivInvC m LV 21.70 +2.0 -.7 +9.0/A EqDivR b LV 22.68 +2.0 -.6 +9.4/A EuroInvA m ES 15.45 +1.0 +1.4 +.9/E Exch LB 1046.91 +1.1 -.2 +7.6/D FltngRtIncInstl BL 10.18 +.3 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.18 +.2 +1.2 +2.6/E FocGrInvA m LG 4.25 +7.1 +12.1 +14.7/A GNMAInstl GI 9.18 -.7 -1.9 +.4/B GNMAInvA m GI 9.22 -.7 -1.9 +.1/C GNMAInvC m GI 9.18 -.7 -2.2 -.6/E GlbAllcIncInstl IH 19.71 +.3 -.5 +3.4/C GlbAllcIncInvA m IH 19.58 +.3 -.6 +3.1/D GlbAllcIncInvC m IH 17.63 +.2 -.8 +2.4/D GlbAllcIncR b IH 18.62 +.2 -.7 +2.8/D GlbLSCrdtInstl XS 10.41 -.2 +.6 +1.4/D GlbLSCrdtInvA m XS 10.39 -.2 +.5 +1.2/D GlbLSCrdtInvC m XS 10.19 -.2 +.2 +.5/E HYBdInstl HY 7.66 +.5 +.1 +4.6/A HYBdInvA m HY 7.66 +.4 ... +4.3/B HYBdInvC m HY 7.67 +.4 -.2 +3.5/C HYBdK HY 7.66 +.5 +.2 +4.7/A HYBdSvc b HY 7.66 +.4 ... +4.3/B HYMuniInstl HM 9.56 +.6 +.6 +5.0 HighEqIncIns LV 27.05 +1.5 -.7 +5.1/E HighEqIncInvA m LV 23.22 +1.5 -.8 +4.8/E HighEqIncInvC m LV 15.70 +1.4 -1.0 +4.0/E HthSciOpIns SH 56.66 +2.9 +.9 +5.9 HthSciOpInvA m SH 54.07 +2.9 +.8 +5.6 HthSciOpInvC m SH 47.55 +2.9 +.5 +4.8 InProtBdInstl IP 10.49 -.4 -1.1 +.9/C InProtBdInvA m IP 10.24 -.5 -1.1 +.6/D InProtBdInvC m IP 9.91 -.5 -1.3 -.1/E IntlDivIns FB 28.97 -2.0 -6.0 -.2 IntlDivInvA m FB 27.11 -2.0 -6.1 -.5 IntlInstl FB 17.34 +1.1 -2.4 +5.7 IntlInvA m FB 16.97 +1.1 -2.4 +5.3 IntlInvC m FB 15.81 +1.1 -2.7 +4.3 LCFocGrIns LG 14.79 +7.4 +12.7 +16.3/A LCFocGrInvA m LG 13.81 +7.4 +12.7 +15.9/A LCFocGrInvC m LG 10.91 +7.3 +12.3 +15.0/A LPDyn2020Instl TE 15.93 +1.0 +.2 +4.8 LPDyn2020InvA m TE 14.67 +1.0 +.2 +4.5 LPDyn2030Instl TH 14.30 +1.7 +.8 +6.2 LPDyn2030InvA m TH 13.75 +1.7 +.7 +5.9 LPDyn2040Instl TJ 18.12 +2.1 +.9 +7.2 LPDyn2040InvA m TJ 16.59 +2.2 +.8 +6.9 LatinAmerInstl LS 50.75 -4.3 +1.6 +4.2/B LatinAmerInvA m LS 50.10 -4.3 +1.5 +3.9/C LngHrznEqInvA m WS 13.23 +1.4 +1.5 +3.3/E LowDurBdInstl CS 9.49 -.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 -.1 -.2 +.9/C LowDurBdInvC m CS 9.48 -.2 -.6 +.1/E LowDurBdK CS 9.48 -.1 -.2 +1.2/B ManagedIncK XY 9.90 -.1 -.4 +4.1 MidCapDivIns MV 18.46 +2.6 +1.4 +6.9/C MidCapDivInvA m MV 17.61 +2.5 +1.2 +6.6/C MidCpGrEqInstl MG 24.57 +4.5 +9.0 +12.5 MidCpGrEqInvA m MG 21.37 +4.4 +8.9 +12.2 MidCpGrEqInvC m MG 16.85 +4.4 +8.6 +11.4 NJMuniBdInstl MJ 11.01 +.4 -.5 +3.4 NJMuniBdInvA m MJ 11.01 +.4 -.6 +3.2 NYMuniOppsInstl MN 11.31 +.7 +.3 +4.4 NYMuniOppsInvA m MN 11.31 +.7 +.3 +4.1 NYMuniOppsInvA1 b MN 11.31 +.7 +.4 +4.3 NYMuniOppsInvC m MN 11.31 +.7 +.1 +3.4 NatrlResTrInstl SN 33.22 +8.8 +1.2 +.2/C NatrlResTrInvA m SN 31.53 +8.8 +1.1 -.1/C NtnlMnInstl MI 10.76 +.4 -.5 +2.7 NtnlMnInvA m MI 10.77 +.2 -.7 +2.4 NtnlMnInvC m MI 10.77 +.3 -.8 +1.7 PAMuniBdInstl MP 10.93 +.3 -.6 +2.9 PAMuniBdInvA m MP 10.94 +.3 -.6 +2.7 ShrtTrmMuniIns MS 10.05 ... +.2 +.5 ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2 StrGlbBdIncIns IB 5.91 -2.4 -.7 +2.9 StrGlbBdIncIvA m IB 5.90 -2.4 -.8 +2.6 StrIncOpA m NT 9.82 -.7 -.3 +1.8/D StrIncOpC m NT 9.82 -.6 -.5 +1.1/E StrIncOpIns NT 9.82 -.6 -.2 +2.1/C StratMuOpIns MI 11.72 +.7 +.8 +4.5 StratMuOpInvA m MI 11.72 +.7 +.7 +4.3 StratMuOpIvC m MI 11.72 +.6 +.4 +3.5 TactOppsInstl TV 15.03 +.9 +4.3 +2.7/D TactOppsInvA m TV 14.92 +.9 +4.2 +2.3/D TechOppsInstl ST 29.00 +7.1 +14.0 +24.4/A TechOppsInvA m ST 26.98 +7.1 +13.9 +24.0/A TechOppsInvC m ST 22.99 +7.0 +13.6 +23.1/A TtlRetInstl CI 11.30 -.9 -2.3 +1.4 TtlRetInvA m CI 11.31 -.9 -2.3 +1.1 TtlRetInvC m CI 11.30 -.9 -2.6 +.4 TtlRetR b CI 11.31 -.9 -2.5 +.8 USGovtBdInstl GI 10.08 -.7 -2.0 +.4/B USGovtBdInvA m GI 10.10 -.8 -2.0 +.1/C USMortgInstl CI 9.92 -.6 -1.8 +1.3/BBogle Investment ManSmCpGrInstl SB 31.91 +6.4 +2.2 +7.5/DBoston PartnersLSEqInstl LO 21.57 +2.7 -3.2 +6.5/A SmCpValIIInstl SV 26.47 +3.8 +.8 +8.6/C SmCpValIIInv b SV 25.33 +3.9 +.7 +8.4/CBoston TrustAsstMgmt AL 46.93 +2.0 +.1 +8.3/A Eq LB 23.75 +2.7 +.5 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 26.78 +2.8 -1.4 +5.8/EBrandesIntlEqI FV 18.70 +2.1 +4.9 +4.0/BBridgesInvm LG 63.04 +4.6 +4.1 +9.3/EBridgewayAggresivInvs1 MB 74.90 +2.6 -.6 +7.5/C BlueChip35Idx LB 14.51 +2.8 -.4 +9.6/B SmCpVal SV 27.90 +8.0 +5.2 +8.9/C UltraSmCo SV 30.47 +2.5 +.8 -.4/E UltraSmCoMkt d SB 15.15 +6.2 +6.2 +9.8/BBright RockMidCpGrInstl MG 17.52 +2.2 +1.8 +10.5/B QualLgCpInstl LB 16.07 +1.6 -3.0 +6.4/EBroadviewOpp SB 36.36 +6.4 +5.3 +6.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +2.9 -2.3 -.4/E GlbLtdInfrasY XO 12.34 +3.0 -2.3 -.3/E GlbLtdRlEsttI GR 13.09 +3.2 -.9 +3.0/CBrown AdvisoryFlexEqIns d LG 21.64 +5.3 +4.2 +10.3/D GrEqInstl d LG 23.26 +5.0 +10.9 +12.7/B GrEqInv d LG 23.05 +5.0 +10.8 +12.5/B IntermIncInv d CI 10.33 -.6 -1.4 +1.0/C MrylndBdInv d SI 10.49 +.2 -.2 +1.8/B SmCpFdmtlValIns d SB 28.24 +2.3 -.7 +8.9/C SmCpGrInv d SG 19.57 +3.2 +5.4 +11.2/C SmrstEmMktsIns d EM 10.80 -4.2 -3.9 +3.6/DBrown Cap MgmtSmCoInv b SG 103.03 +8.7 +15.4 +19.0/ABruceBruce MA 507.13 +.2 -3.4 +4.8/DBuffaloDiscv MG 25.02 +3.7 +3.3 +10.2/B EmergOpps SG 16.77 +5.2 +7.4 +10.5/C FlexInc AL 15.42 +2.8 -.7 +5.6/D Gr LG 31.43 +6.7 +7.9 +10.2/D HY HY 11.00 +.2 -.5 +3.4/C LgCp LG 29.95 +5.4 +3.2 +11.2/C MidCp MG 14.37 +4.0 +5.6 +5.4/E SmCp SG 16.12 +8.6 +10.0 +11.8/BCG Capital MarketsCorFI CI 7.83 -1.0 -2.6 +1.2/C EmMktsEqInvms EM 15.84 -2.1 -2.3 +8.0/A IntlEq FB 13.13 +1.8 +1.2 +5.0/B IntlFI IB 7.83 -.4 +1.3 +3.4/A LgCpEq LG 19.85 +3.4 +2.2 +9.0/E MuniBdInvms ML 9.13 +.2 -1.4 +1.9/E SmMidCpEq SG 21.28 +3.8 +2.5 +5.4CGMFoc LB 52.28 +3.3 -2.0 +8.2/D Mut AL 31.14 +1.5 +.5 +6.5/B Rlty MB 30.03 +1.2 -6.6 +7.1/CCMAdvsFI CS 11.15 -.1 -.6 +2.1/ACRMMidCpValInstl MB 22.78 +4.7 +4.5 +10.6/A SmCpValInstl SB 19.67 +4.6 -.6 +10.2/B SmCpValInv SB 17.07 +4.7 -.6 +10.0/BCalamosCnvrtA m CV 18.55 +3.7 +5.4 +5.5/C CnvrtC m CV 18.35 +3.6 +5.1 +4.7/D CnvrtInstl CV 16.64 +3.7 +5.4 +5.8/C EvolvingWldGrA m EM 15.28 -1.0 +.2 +3.6/D EvolvingWldGrI EM 15.37 -1.0 +.3 +3.9/D GlbGrIncA m IH 9.65 +2.0 +2.0 +5.7/A GlbGrIncC m IH 8.57 +1.9 +1.7 +4.9/A GlbGrIncI IH 9.93 +2.1 +2.1 +6.0/A GrA m LG 34.33 +4.5 +5.7 +8.6/E GrC m LG 21.83 +4.4 +5.4 +7.8/E GrIncA m AL 32.81 +2.8 +2.6 +8.2/A GrIncC m AL 32.97 +2.7 +2.4 +7.3/A GrIncInstl AL 31.55 +2.8 +2.7 +8.4/A GrInstl LG 44.99 +4.5 +5.8 +8.9/E IntlGrA m FG 21.52 +1.6 +.6 +6.9/B IntlGrInstl FG 22.02 +1.6 +.6 +7.2/B MktNetrlIncA m NE 13.49 +.8 +2.1 +3.4/A MktNetrlIncC m NE 13.70 +.8 +1.9 +2.7/A MktNetrlIncIns NE 13.34 +.9 +2.3 +3.7/ACalvertBalA m MA 31.57 +1.5 ... +4.5/D BalC m MA 30.55 +1.5 -.2 +3.6/E BdA m CI 15.72 -.8 -1.8 +1.7/A EqA m LG 44.50 +1.9 +3.8 +9.8/D EqC m LG 26.14 +1.8 +3.5 +9.0/E IncA m TW 15.93 -1.5 -3.1 +2.2/C IntlEqA m FB 17.80 +1.3 +1.2 +2.0/E MdCpA m MB 32.63 +4.5 +3.5 +3.1/E RspMuniIncA m MI 15.65 +.3 -.9 +2.3/B ShrtDurIncA m CS 15.84 -.2 -.5 +1.3/B USLCCrRspnbIdxA m LB 22.53 +2.9 +1.3 +9.4/CCambiarGlblUltrFcsInv d WS 20.03 +4.2 +1.0 +1.4/E IntlEqInv d FB 28.77 +1.1 +1.2 +4.5/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.3 +1.5 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.6 +1.9 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +3.6 +1.8 +12.6/B NL Vanguard InsIdxIns LB 126,873 +3.3 +1.5 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 +1.0 +.6 +5.6/C NL Vanguard TtlSMIdxIns LB 116,137 +3.6 +1.9 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 +1.0 +.6 +5.7/C NL Vanguard InsIdxInsPlus LB 93,127 +3.3 +1.5 +12.9/A NL Fidelity Contrafund LG 92,766 +5.9 +8.0 +15.3/B NL American Funds GrfAmrcA m LG 87,045 +4.9 +6.7 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.1 -1.2 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 -1.2 -2.6 +1.4/C NL Fidelity 500IndexPrm LB 75,376 +3.3 +1.5 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.7 -1.3 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 +1.0 +.6 +5.7/C NL Dodge & Cox Stk LV 69,557 +2.8 +.2 +12.9/A NL American Funds CptlIncBldrA m IH 68,646 +.4 -2.2 +5.3/B 5.75 Dodge & Cox IntlStk FB 64,497 +1.8 -.6 +6.3/B NL American Funds AmrcnBalA m MA 63,159 +1.4 -.1 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,736 +3.1 +.8 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsIvy EngyA m EE 5.75 13.47 +20.1 800-777-6472 Ivy EngyC m EE 1.00 12.49 +20.0 800-777-6472 ProFunds UltSctOilGasInv LE NL 41.36 +19.6 888-776-3637 Rydex EngySvcsH b EE NL 27.09 +18.5 800-820-0888 Rydex EngySvcsInv EE NL 29.77 +18.4 800-820-0888 Fidelity Select EnergyService EE NL 49.20 +17.7 800-544-8544 ICON EngyS EE NL 13.17 +17.6 800-828-4881 Williston BsnMdNrAmrStkA m EE 5.00 5.71 +16.3 800-276-1262 ProFunds IntUltraSectInv LE NL 89.08 +16.1 888-776-3637 Fidelity Advisor EnergyI EE NL 39.44 +15.8 877-208-0098 Fidelity Select Energy EE NL 48.66 +15.8 800-544-8544 BlackRock EngyResInstl EE NL 22.46 +15.7 800-441-7762 BlackRock EngyResInvA m EE 5.25 19.47 +15.7 800-441-7762 Fidelity Advisor EnergyA m EE 5.75 37.41 +15.7 877-208-0098 BlackRock EngyResInvC m EE 1.00 13.67 +15.6 800-441-7762 Fidelity Advisor EnergyC m EE 1.00 34.35 +15.6 877-208-0098 Rydex EngyInv EE NL 85.26 +15.1 800-820-0888 Baron EngyandResRetl b EE NL 9.00 +14.2 800-442-3814 Baron EngyandResInstl EE NL 9.14 +14.1 800-442-3814 Fidelity Select NaturalGas EE NL 24.96 +14.0 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.08 +29.1 888-776-3637 Berkshire Foc d ST NL 25.74 +19.9 877-526-0707 Virtus InvtvGrStkIns LG NL 25.27 +19.8 888-784-3863 Wells Fargo SpecizedTechA f ST 5.75 15.01 +17.8 800-222-8222 Firsthand TechOpps ST NL 11.75 +17.7 888-884-2675 Touchstone SdCptlInsGr LG NL 24.19 +17.5 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.22 +17.3 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.85 +17.0 800-543-0407 Morgan Stanley InsMidCpGrI MG NL 19.68 +16.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.67 +16.8 800-548-7786 AllianzGI TechInstl ST NL 80.04 +16.6 800-498-5413 Baron OppInstl MG NL 20.51 +16.5 800-992-2766 Baron OppRetail b MG NL 19.80 +16.5 800-992-2766 Morgan Stanley MltCpGrTrustI LG NL 40.95 +16.5 800-869-6397 AllianzGI TechA m ST 5.50 71.31 +16.4 800-988-8380 Morgan Stanley MltCpGrTrustA m LG 5.25 37.21 +16.4 800-869-6397 AllianzGI TechC m ST 1.00 55.16 +16.2 800-988-8380 Morgan Stanley InsInGrI LG NL 48.36 +16.1 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, May 10, 2018 2 0 1 8 0 5 1 0 m m 1 6 p d f 1 1 0 M a y 1 8 0 0 : 0 4 : 0 9

PAGE 48

OppInstl LV 23.58 +3.0 -.8 +7.8/B OppInv LV 23.65 +3.1 -.8 +7.5/C SmCpInstl d SB 20.27 +5.4 +3.8 +3.1/E SmCpInv d SB 19.81 +5.3 +3.8 +2.9/ECarillonClVtCptlApprA m LG 43.82 +4.7 +4.3 +13.6/A EagleGrIncA m LV 20.74 +1.6 -.8 +8.5/B EagleGrIncC m LV 19.86 +1.5 -1.1 +7.7/B EglMidCpGrA m MG 60.26 +4.5 +6.7 +12.1/A EglMidCpGrC m MG 48.29 +4.5 +6.4 +11.3/B EglMidCpStkA m MG 28.82 +4.2 +1.6 +7.5/D EglSmCpGrA m SG 62.45 +4.4 +4.8 +10.2/C EglSmCpGrC m SG 46.24 +4.4 +4.5 +9.5/D ReamsCore+BdI CI 30.82 -1.2 -2.3 +1.1/C ReamsCoreBdI CI 11.10 -1.0 -2.1 +1.3/B ReamsUnconsBdI NT 11.59 -.7 -1.2 +1.7/D ReamsUnconsBdY b NT 11.65 -.7 -1.3 +1.4/E ScoutIntlI FB 21.60 +.7 +.6 +5.2/B ScoutMdCpI MB 19.36 +3.8 +1.8 +13.0/A ScoutSmCpI SG 28.84 +4.4 +3.3 +14.7/ACausewayIntlValInstl d FV 17.13 +1.6 -1.1 +3.5/C IntlValInv d FV 17.01 +1.6 -1.2 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.85 +9.7 -3.2 -7.0/A BrkdMLPFocC m LP 6.33 +9.8 -3.4 -7.7/BChamplainSmCoAdv b SG 21.68 +6.9 +8.9 +14.7/ACity National RochdaCorpBdServicing CS 10.18 -.3 -1.1 +.6 DivIncN b LV 37.65 -.2 -5.9 +5.0/EClearBridgeAggresivGrA m LG 204.30 +1.6 +.4 +3.4/E AggresivGrC m LG 163.67 +1.5 +.2 +2.7/E AggresivGrI LG 225.47 +1.6 +.5 +3.8/E AggresivGrIS LG 227.88 +1.6 +.6 +3.9/E AllCpValA m LV 14.13 +2.9 -2.8 +7.1/C AllCpValC m LV 12.18 +2.8 -3.0 +6.4/D ApprecA m LB 23.64 +2.6 +.2 +8.7/C ApprecC m LB 22.77 +2.5 ... +7.9/D ApprecI LB 23.50 +2.6 +.3 +9.0/C ApprecIS LB 23.57 +2.6 +.3 +9.1/C CBIntlSmCpI FA 19.19 +2.5 +.4 +7.0/C DivStrat1 LB 22.88 +1.7 -2.4 +8.5/C DivStratA m LB 22.87 +1.7 -2.5 +8.2/D DivStratC m LB 22.53 +1.6 -2.8 +7.5/D DivStratI LB 23.46 +1.7 -2.4 +8.5/C IntlGrC m FG 41.76 +2.6 +4.0 +7.5 IntlGrI FG 48.12 +2.7 +4.4 +8.6 IntlValA m FV 11.78 +1.5 -.3 +3.9/B IntlValIS FV 11.84 +1.5 -.2 +4.4/B LgCpGrA m LG 43.15 +5.6 +6.2 +13.4/B LgCpGrC m LG 34.75 +5.5 +5.9 +12.6/B LgCpGrI LG 47.82 +5.6 +6.3 +13.8/A LgCpValA m LV 32.19 +.5 -2.8 +5.9/D LgCpValC m LV 31.24 +.4 -3.0 +5.1/E LgCpValI LV 32.13 +.5 -2.7 +6.2/D MidCpA m MB 33.11 +3.9 -1.0 +5.4/D MidCpC m MB 26.47 +3.8 -1.2 +4.7/E MidCpI MB 36.75 +3.9 -.8 +5.7/D MidCpIS MB 37.10 +3.9 -.8 +5.9/D SmCpC m SG 39.22 +4.4 +1.9 +10.5/C SmCpGrA m SG 37.07 +7.6 +13.0 +12.7/B SmCpGrI SG 39.51 +7.6 +13.1 +13.0/A SmCpGrIS SG 39.90 +7.6 +13.2 +13.2/A SmCpGrR b SG 36.17 +7.6 +12.9 +12.4/B SmCpI SG 61.94 +4.5 +2.2 +11.6/B SmCpValA m SV 19.99 +6.3 +.5 +6.7/D TactDivIncA m MV 16.08 +2.2 -3.1 -.8/E TactDivIncC m MV 15.27 +2.1 -3.4 -1.6/E TactDivIncI MV 16.19 +2.2 -3.1 -.6/E ValTrustC m LB 77.48 +1.4 -3.1 +4.1/E ValTrustI LB 92.96 +1.5 -2.8 +5.1/EClermontCLSGrandIncN CA 11.40 +1.1 +.4 +4.2/BClipperClipper LB 123.27 +5.1 +2.3 +11.8/ACohen & SteersDivVal,IncInstl LB 14.85 +1.7 -2.5 +7.7/D GlbInfras,IncI XO 18.71 +1.6 -2.6 +3.7/B GlbRltys,IncA m GR 52.39 +2.0 -.8 +4.0/B GlbRltys,IncI GR 52.65 +2.0 -.7 +4.4/B InstlRltys SR 41.50 +4.2 -3.5 +4.4/B IntlRltyA m GR 12.25 +.2 +1.9 +4.6/B IntlRltyI GR 12.34 +.2 +2.1 +5.0/A PrfrdScInc,IncA m RR 13.60 -.5 -2.2 +5.0/B PrfrdScInc,IncC m RR 13.52 -.6 -2.4 +4.3/D PrfrdScInc,IncI RR 13.63 -.5 -2.1 +5.3/B RlEsttSecIncA m SR 14.13 +3.9 -4.0 +5.2/A RlEsttSecIncC m SR 12.80 +3.8 -4.2 +4.5/A RlEsttSecIncIns SR 14.88 +3.9 -3.9 +5.5/A Rltys SR 61.71 +4.2 -3.6 +4.1/BColorado BondSharesATxEx f SI 9.07 +.4 +1.6 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 +.2 -.7 +2.2/B AMTFrCTIMBIns SI 10.32 +.2 -.7 +1.3/D AMTFrIMBA m MI 10.28 +.2 -1.2 +1.7/C AMTFrIMBIns MI 10.29 +.3 -1.0 +2.0/C AMTFrMAIMBIns MT 10.35 +.1 -1.0 +1.5/C AMTFrNYIMBIns MN 11.66 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.13 +.1 -.9 +1.7/B AMTFrSCIMBIns SI 9.98 +.2 -1.0 +1.7/B AcornA m MG 13.79 +4.6 +6.7 +11.1/B AcornC m MG 7.01 +4.6 +6.5 +10.3/B AcornIns MG 16.44 +4.6 +6.8 +11.4/B AcornIntSelIns FG 29.68 +1.0 +1.5 +8.5/A AcornIntlA m FR 47.75 +.6 +2.7 +6.2/E AcornIntlC m FR 45.64 +.5 +2.4 +5.4/E AcornIntlIns FR 47.85 +.6 +2.7 +6.4/E AcornSelA m MG 15.02 +5.0 +2.7 +11.1/B AcornSelIns MG 17.01 +5.0 +2.8 +11.3/B AcornUSAIns SG 16.43 +5.0 +8.0 +11.0/C BalA m MA 40.67 +1.1 -1.5 +5.5/B BalIns MA 40.60 +1.1 -1.5 +5.8/B BdA m CI 8.25 -1.1 -2.5 +1.2/B BdIns CI 8.25 -1.0 -2.5 +1.5/B ContrCoreA m LB 25.40 +2.3 -1.1 +8.6/C ContrCoreIns LB 25.60 +2.4 -1.0 +8.9/C ContrCoreV f LB 25.16 +2.3 -1.1 +8.7/C ContrEurpA m ES 7.43 +1.0 +1.5 +2.9/D ConvrtSecsA m CV 20.69 +3.2 +4.4 +6.5/B ConvrtSecsIns CV 20.73 +3.2 +4.5 +6.8/B CorpIncA m TW 9.83 -1.5 -3.7 +1.9/D CorpIncIns TW 9.83 -1.4 -3.6 +2.1/C CptAllcAgrA m AL 13.51 +1.9 +.6 +7.7/A CptAllcAgrC m AL 13.17 +1.9 +.4 +6.9/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.5/C CptAllcMdAgA m MA 12.98 +1.4 +.1 +6.5/A CptAllcMdAgC m MA 13.00 +1.3 -.1 +5.7/B CptAllcMdAgIns MA 12.96 +1.4 +.3 +6.8/A CptAllcMdCnsA m CA 11.04 +.4 -.9 +3.8/C CptAllcModA m CA 11.58 +.9 -.4 +5.4/A CptAllcModC m CA 11.48 +.8 -.6 +4.6/B DiscpCoreA m LB 12.19 +3.1 +2.1 +9.7/B DiscpSmCoreV f SB 7.03 +3.8 +1.0 +4.7/E DivIncA m LV 21.56 +1.1 -1.8 +9.7/A DivIncC m LV 20.89 +1.0 -2.0 +8.9/A DivIncIns LV 21.58 +1.1 -1.7 +9.9/A DivIncV f LV 21.57 +1.1 -1.8 +9.7/A DivOppA m LV 9.60 +1.8 -.2 +7.0/C DivOppC m LV 9.39 +1.7 -.5 +6.2/D EmMktsIns EM 13.53 -1.2 -2.0 +8.3/A FltRtA m BL 9.16 +.6 +2.3 +4.0/B GlEngNatResA m SN 20.66 +8.9 +4.4 +3.5/B GlEngNatResI SN 20.92 +8.9 +4.5 +3.7/B GlbDivOppA m WS 18.84 +1.0 -2.5 +3.2/E GlbDivOppIns WS 18.91 +1.0 -2.4 +3.5/E GlbEqValA m WS 14.12 +1.7 -.5 +5.4/D GlbOppsA m IH 13.82 +.3 +.7 +6.0/A GlbStratEqA m WS 15.60 +2.2 +1.6 +8.4/B GlbStratEqC m WS 13.33 +2.1 +1.3 +7.6/B GlbTechGrA m ST 33.60 +6.8 +11.2 +22.9/A GlbTechGrC m ST 30.22 +6.8 +10.9 +22.0/B GlbTechGrIns ST 34.91 +6.9 +11.3 +23.3/A GrtrChinaA m CH 52.97 +1.8 +3.6 +9.1/B HYBdA m HY 2.87 ... -1.5 +3.5/C HYBdC m HY 2.85 -.1 -1.8 +2.7/E HYMuniA m HM 10.52 +.4 +.5 +3.8/C HYMuniIns HM 10.52 +.4 +.6 +4.0/C IncBuilderA m XY 11.79 +.2 -.7 +3.9/A IncOppsA m HY 9.61 -.1 -1.7 +3.1/D LgCpEnhCoreA b LB 25.10 +3.3 +1.7 +10.0/B LgCpEnhCoreIns LB 25.06 +3.3 +1.8 +10.3/B LgCpGrA m LG 41.99 +4.7 +5.8 +10.9/C LgCpGrC m LG 35.20 +4.6 +5.5 +10.1/D LgCpGrIIIA m LG 18.52 +4.7 +5.6 +10.8/D LgCpGrIIIC m LG 13.26 +4.7 +5.4 +10.0/D LgCpGrIIIIns LG 19.92 +4.7 +5.7 +11.1/C LgCpGrIns LG 43.60 +4.7 +5.9 +11.2/C LgCpGrV f LG 41.62 +4.7 +5.8 +10.9/C LgCpIdxA b LB 50.23 +3.3 +1.4 +10.2/B LgCpIdxIns LB 50.51 +3.3 +1.4 +10.5/A LgCpValA m LV 14.18 +1.6 -2.3 +7.7/B LgCpValC m LV 14.14 +1.5 -2.5 +6.9/C LmtDurCrdtA m CS 9.65 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.37 +.1 -1.2 +2.4/B MidCapGrA m MG 26.76 +5.8 +5.1 +8.4/D MidCapGrIns MG 28.57 +5.8 +5.2 +8.6/C MidCapIdxA b MB 16.80 +3.8 +1.5 +9.4/A MidCapIdxIns MB 16.73 +3.8 +1.6 +9.7/A MidCapValA m MV 13.51 +3.4 -1.0 +6.0/D MidCapValC m MV 12.51 +3.2 -1.3 +5.2/D MidCapValIns MV 13.55 +3.4 -.9 +6.3/C Pac/AsIns DP 11.50 -.2 -.5 +9.8/B QualityIncA m CI 5.29 -.6 -1.4 +1.0/C RlEstateEqA m SR 13.46 +4.3 -3.5 +3.7/B RlEstateEqIns SR 13.50 +4.4 -3.3 +4.0/B S/MCpValA m SV 10.28 +3.9 +1.4 +6.3/D STBdA m CS 9.86 -.1 -.4 +.4/D STBdIns CS 9.84 -.2 -.4 +.7/C STBdIns3 CS 9.84 -.1 -.4 +.8/C STMuniBdA m MS 10.27 ... ... +.5/D STMuniBdIns MS 10.27 ... +.1 +.7/C SelGlbEqA m WS 13.58 +2.7 +5.4 +10.5/A SelIntlEqA m FG 14.93 +1.0 +.4 +3.0/E SelIntlEqIns FG 15.27 +1.0 +.5 +3.2/E SelLgCpEqA m LB 14.72 +2.9 +.8 +10.8/A SelLgCpEqIns LB 14.62 +2.9 +.9 +11.1/A SelLgCpGrA m LG 17.69 +6.4 +10.2 +10.5/D SelLgCpGrIns LG 18.24 +6.5 +10.3 +10.7/D SelLgCpValA m LV 25.46 +1.7 -2.9 +9.0/A SelLgCpValC m LV 23.31 +1.6 -3.2 +8.1/B SelSmlrCpValA m SB 18.12 +1.6 +.4 +5.1/E SlgCmsInfoA m ST 75.63 +4.7 +6.9 +18.9/C SlgCmsInfoC m ST 52.21 +4.6 +6.6 +18.0/D SlgGlbTechA m ST 42.02 +4.3 +6.9 +19.4/C SlgGlbTechC m ST 32.47 +4.2 +6.6 +18.5/C SmCpGrIA m SG 19.10 +4.2 +4.9 +13.5/A SmCpGrIIns SG 20.28 +4.3 +5.0 +13.8/A SmCpIdxA b SB 25.93 +5.2 +4.9 +12.4/A SmCpIdxIns SB 26.09 +5.2 +5.0 +12.6/A SmCpValIA m SV 41.80 +5.5 ... +11.5/A SmCpValIIA m SV 17.90 +4.7 +1.0 +9.0/B SmCpValIIIns SV 18.18 +4.8 +1.1 +9.3/B SmCpValIIns SV 46.45 +5.5 +.1 +11.8/A StratIncA m NT 5.91 -.7 -.8 +3.1/B StratIncC m NT 5.91 -.8 -1.2 +2.4/C StratIncIns NT 5.81 -.7 -.9 +3.4/A StratMuniIncA m ML 3.99 +.3 -.5 +3.6/A StrtCAMuIncA m MC 7.53 +.2 -1.0 +2.7/C StrtCAMuIncInst MC 7.54 +.3 -.8 +2.9/B StrtNYMuIncA m MY 7.29 +.1 -1.0 +2.6/B ThermostatA m XY 14.56 -.1 -.5 +2.4/D ThermostatC m XY 14.62 -.2 -.8 +1.7/D ThermostatIns XY 14.37 -.1 -.4 +2.7/C TtlRetBdA m CI 8.80 -.9 -1.9 +1.7/A TtlRetBdIns CI 8.80 -.9 -1.8 +1.9/A TxExmptA m ML 13.35 +.2 -.8 +2.6/C TxExmptC m ML 13.34 +.1 -1.1 +1.9/D TxExmptIns ML 13.35 +.2 -.7 +2.8/B USTrsIdxIns GI 10.72 -.9 -2.3 +.3/BCommerceBd CI 19.33 -1.0 -2.3 +1.7/A Gr LG 33.40 +3.1 +2.5 +13.1/B KansasTFIntrmBd SI 19.03 +.2 -1.0 +1.6/C MidCpGr MG 40.16 +2.8 +1.7 +11.0/B MssrTFIntrmBd SI 19.14 +.2 -1.0 +1.8/B NtnlTFIntrmBd MI 19.22 +.2 -1.2 +2.0/B ShrtTrmGovt GS 16.80 -.4 -.7 +.2/B Val LV 30.32 +1.5 -3.1 +8.4/BCommunity ReinvestQlfdInvm b GI 10.27 -.7 -1.8 +.4/AConvergenceCorPlusInstl LB 19.46 +4.3 +3.9 +10.9/A OppsInstl SB 11.89 +1.3 -1.8 +7.1/DCopeland Capital ManRkMgdDivGrI d LB 14.21 +3.0 +3.0 +5.3/ECopleyCopley d LV 97.61 -1.0 +10.4 +11.8/ACredit SuisseCmdtyRetStratA m BB 5.03 +2.2 +2.4 -4.2/E CmdtyRetStratI BB 5.15 +2.4 +2.6 -3.9/D FltngRtHiIncA m BL 6.88 +.4 +1.3 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.17 +3.9 +2.1 +9.4/CCullenHiDivEqInstl d LV 17.92 +1.2 -2.0 +8.0/B HiDivEqRetail m LV 17.91 +1.1 -2.0 +7.7/BCutlerEq LV 19.67 +1.5 -4.4 +7.6/CDFAAsiaPacSmCoIns PJ 23.97 +1.7 +.4 +6.9/D CAInTmMnBdIns MF 10.39 +.1 -.4 +1.3/D CASTMnBdIns SS 10.24 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.41 +2.4 +1.3 +6.7/A CSTGEUSSclCrEq2 MB 17.74 +3.5 +1.2 +10.1/A CntnntlSmCIns ES 29.18 +1.5 +2.1 +12.5/A EMktCorEqI EM 22.93 -2.0 -1.2 +6.1/C EMktSCInstl EM 23.60 -2.4 -1.1 +7.3/B EmMktsII EM 28.87 -1.7 -.9 +6.0/C EmMktsInstl EM 30.18 -1.7 -1.0 +5.8/C EmMktsSocialCor EM 14.74 -1.9 -1.1 +6.5/B EmMktsValInstl EM 31.59 ... +1.2 +6.4/B EnhUSLgCoInstl LB 12.99 +2.9 +.5 +10.3/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/D GlbAllc2575Ins XY 13.47 +.5 -.1 +3.0/B GlbAllc6040Ins MA 18.12 +1.4 +.3 +5.7/B GlbEqInstl WS 23.43 +2.5 +.9 +8.6/B GlbRlEsttSec GR 10.65 +2.2 -2.7 +3.9/B InProtSecIns IP 11.57 -.5 -1.5 +1.2/B IntlCorEqIns FB 14.74 +2.2 +1.4 +7.2/A IntlLgCpGr FG 13.31 +1.4 +1.3 +5.3/D IntlRlEsttScIns GR 5.20 ... ... +3.2/C IntlSclCrEqInst FV 14.22 +2.3 +1.6 +7.4/A IntlSmCoInstl FQ 21.59 +1.8 +1.5 +10.0/B IntlSmCpGr FR 16.24 +1.2 +2.2 +11.1/B IntlSmCpValIns FA 23.03 +2.6 +.3 +8.8/B IntlSstnbtyCor1 FB 11.17 +1.4 +1.1 +6.0/A IntlValIII FV 17.65 +2.9 +1.9 +5.5/A IntlValInstl FV 20.83 +2.9 +1.9 +5.4/A IntlVctrEqIns FA 13.75 +2.3 +1.3 +7.9/B ItmGovtFIIns GI 11.95 -1.2 -2.7 +.3/B ItmTExtnddQlIns TW 10.25 -1.6 -4.0 +1.6/D ItmTMnBdIns MI 10.00 +.2 -.6 +1.2/E JapaneseSmCoIns JS 29.76 +.4 +2.1 +15.6/A LgCpIntlInstl FB 24.20 +1.9 +1.3 +4.9/B OneYearFIInstl UB 10.25 ... +.3 +.7/D RlEsttSecInstl SR 33.56 +3.5 -4.3 +4.2/B STGovtInstl GS 10.39 -.5 -1.0 +.2/B STMuniBdInstl MS 10.11 +.1 +.2 +.7/C ShTrmExQtyI CS 10.69 -.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.82 +2.8 +1.0 +8.1/B SlvlyHdgGlFIIns IB 9.50 -.1 ... +.7/E TAUSCorEq2Instl MB 18.30 +3.3 +1.1 +9.5/A TAWexUSCrEqIns FB 11.95 +1.2 +.9 +6.8/A TMdIntlVal FV 17.11 +2.8 +1.7 +5.2/A TMdUSEq LB 29.53 +3.5 +2.0 +10.5/A TMdUSMktwdVl LV 30.49 +2.2 -1.0 +8.6/B TMdUSMktwdVlII LV 28.41 +2.2 -.9 +8.8/A TMdUSSmCp SB 45.01 +4.7 +2.3 +10.1/B TMdUSTrgtedVal SV 38.01 +4.4 +1.4 +8.9/C TwYrGlbFIIns IB 9.89 ... +.1 +.6/E TwoYrFIInstl CS 9.91 ... +.1 +.6/C TwoYrGovtInstl GS 9.74 -.2 -.1 +.2/B USCorEq1Instl LB 23.12 +3.4 +1.7 +10.3/B USCorEqIIInstl MB 21.74 +3.2 +1.0 +9.4/A USLgCo LB 20.97 +3.4 +1.5 +10.7/A USLgCpGrInstl LG 19.60 +3.0 +2.6 +11.3/C USLgCpValII LV 18.41 +2.1 -1.2 +9.6/A USLgCpValIII LV 26.57 +2.0 -1.2 +9.6/A USLgCpValInstl LV 38.47 +2.0 -1.2 +9.4/A USMicroCpInstl SB 22.76 +4.7 +3.4 +10.9/A USSmCpGrInstl SG 18.86 +3.5 +1.2 +9.1/D USSmCpInstl SB 36.69 +4.6 +2.3 +9.9/B USSmCpValInstl SV 38.80 +5.5 +2.3 +8.1/C USSocialCorEq2 MB 16.28 +3.6 +1.4 +9.6/A USSstnbtyCor1 LB 21.52 +3.4 +2.1 +10.4/A USTrgtedValIns SV 25.29 +5.0 +1.8 +8.6/C USTrgtedValR1 SV 25.28 +5.0 +1.7 +8.5/C USVectorEqInstl MV 19.38 +3.7 +1.2 +8.9/A WlexUSGovFIIns IB 10.25 -.2 -.2 +2.9/A WlexUSTrgVlIns FA 15.25 +1.3 +.1 +8.6/B WlexUSVlPrtIns FV 13.16 +2.1 +1.4 +5.9/ADFDentPremGrInv MG 31.75 +5.1 +9.4 +13.7/ADavenportCor LG 23.41 +3.1 +1.0 +7.9/E EqOpps MG 17.61 +1.2 -2.5 +3.6/E ValInc LV 16.85 +.3 -3.6 +6.9/CDavisApprecIncA m AL 40.49 +4.0 +1.9 +3.2/E ApprecIncY AL 40.68 +4.0 +2.0 +3.4/E FinclA m SF 52.68 +3.0 +1.4 +11.0/B FinclC m SF 43.78 +2.9 +1.2 +10.1/C NYVentureA m LB 34.97 +5.2 +2.1 +10.8/A NYVentureC m LB 31.67 +5.1 +1.8 +10.0/B NYVentureY LB 35.76 +5.3 +2.2 +11.1/A OppA m LG 37.32 +4.3 +.8 +11.7/C OppC m LG 30.53 +4.2 +.6 +10.8/D RlEsttA m SR 38.54 +4.4 -2.6 +5.2/ADelaware InvCorpBdA m TW 5.60 -1.3 -3.9 +1.5/E CorpBdInstl TW 5.60 -1.3 -3.8 +1.8/D DiversIncA m CI 8.41 -1.4 -2.4 +1.1/C EmMktsA m EM 19.54 -1.0 -3.1 +9.5/A ExtnddDrBdA m TW 6.22 -3.1 -7.2 +2.2/C ExtnddDrBdInstl TW 6.21 -3.1 -7.1 +2.5/B HYOppsA m HY 3.72 -.3 -1.5 +2.3/E IntlValEqA m FV 15.44 +.7 -1.2 +4.2/B IntlValEqInstl FV 15.50 +.8 -1.1 +4.4/B LtdTrmDvrsIncA m CS 8.30 -.4 -1.0 +1.0/B MnstHYMnBdA m SM 10.65 +.2 -.9 +2.5/A NtnlHYMnBdA m HM 10.97 +.5 +.2 +4.4/B REITA m SR 10.72 +4.4 -5.3 +1.2/E SelGrA m LG 40.03 +6.0 +6.0 +6.2/E SelGrInstl LG 43.60 +6.1 +6.1 +6.5/E SmCpValA m SV 66.41 +5.2 +.7 +10.6/A SmCpValC m SV 54.99 +5.1 +.5 +9.8/B SmidCpGrA m SG 23.83 +6.3 +8.8 +11.8/B TFArizonaA m SL 11.23 +.2 -.7 +2.5/A TFCaliforniaA m MC 11.97 +.3 -1.0 +3.0/B TFColoradoA m SL 11.06 +.2 -.7 +2.8/A TFIdahoA m SL 11.21 +.3 -.8 +2.2/B TFMnnstA m SM 12.16 +.2 -.9 +2.1/B TFMnnstIntrmA m SM 10.84 +.2 -.9 +1.8/C TFPnsylvnA m MP 7.94 +.2 -.8 +2.6/B TFUSAA m ML 11.44 +.4 -.6 +2.7/C TFUSAIntermA m MI 11.75 +.4 -.7 +2.0/C USGrA m LG 24.75 +4.8 +4.5 +8.0/E USGrInstl LG 27.00 +4.8 +4.6 +8.3/E ValInstl LV 21.67 +2.5 +1.4 +8.4/B WlthBldrA m MA 14.27 +.7 -2.2 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.1 +2.1/E CATxFrIncS MC 7.39 +.3 -1.0 +2.4/D CROCIEqDivA m LV 55.60 -1.1 -2.9 +7.5/C CROCIEqDivC m LV 55.41 -1.1 -3.1 +6.7/D CROCIIntlA m FB 48.35 -1.1 -.7 +1.0/E CROCIIntlC m FB 47.98 -1.2 -1.0 +.2/E CROCIIntlS FB 48.55 -1.1 -.7 +1.2/E CmnctnsA m SC 25.71 -1.0 -4.3 +3.1/C CorEqA m LB 27.91 +4.6 +2.4 +10.6/A CorEqS LB 28.21 +4.7 +2.5 +10.9/A CptlGrA m LG 81.67 +6.1 +6.0 +11.8/C CptlGrS LG 82.50 +6.1 +6.1 +12.0/C EAFEEqIdxInstl FB 6.62 +1.2 +1.0 +4.5/C EmMktFixIncS EB 8.93 -4.4 -5.8 +1.1/E EmMktsEqS EM 20.69 +.2 +.2 +6.5/B Eq500IdxInstl LB 223.26 +3.3 +1.5 +10.4/A Eq500IdxS LB 220.28 +3.3 +1.5 +10.4/A GNMAS GI 13.33 -.7 -1.3 +.4/B GlbHiIncInstl HY 6.71 +.4 -.4 +4.8/A GlbIncBldrA m IH 9.34 +1.1 -1.7 +4.9/B GlbSmCpA m SW 37.66 +3.8 +1.8 +5.2/E GlbSmCpS SW 39.85 +3.8 +1.8 +5.4/E HiCoGlBdS IB 8.97 -2.3 -2.8 +2.0/C HiIncA m HY 4.66 +.4 -.4 +4.0/B HiIncC m HY 4.66 +.4 -.9 +3.1/D HlthWllnssS SH 37.53 +1.5 -.2 +1.3/C IntlGrS FG 35.08 +2.0 -.2 +5.3/D IntrmTxAmtFrS MI 11.57 +.2 -.9 +1.6/D LgCpFocGrS LG 47.08 +5.6 +4.7 +11.6/C LtnAmrcEqS LS 25.11 -1.6 -2.8 +4.4/A MATxFrS MT 14.04 +.1 -1.3 +2.1/B MgdMuniBdA m ML 8.95 +.3 -1.3 +2.3/D MgdMuniBdS ML 8.97 +.3 -1.3 +2.5/C MltAstGlbAllcS IH 16.04 +.8 -.6 +2.7/D MltsecIncA m MU 4.49 -1.0 -2.0 +1.8/D NYTxFrIncA m MY 10.44 +.2 -1.3 +2.1/D NYTxFrIncS MY 10.43 +.2 -1.3 +2.4/C RlEsttSecA m SR 19.78 +4.4 -2.6 +4.5/B SP500IdxS LB 30.90 +3.3 +1.4 +10.3/B SciandTechA m ST 24.07 +8.1 +12.3 +18.1/D ShrtDurS CS 8.58 ... -.1 +1.2/B ShrtTrmMnBdIns MS 9.99 +.2 +.2 +.8/B SmCpCorS SB 32.19 +5.9 +3.4 +10.7/A StratHYTxFrA m HM 12.03 +.4 -.9 +3.0/E StratHYTxFrS HM 12.04 +.4 -.9 +3.3/D TotRetBdA m CI 10.40 -1.3 -2.8 +1.3/B TotRetBdS CI 10.40 -1.4 -2.7 +1.5/B USBdIdxInstl CI 9.14 -1.1 -2.5 +.9/D WldDivS WS 31.00 +1.1 +1.5 +3.4/EDiamond HillAllCpSelI LB 16.09 +1.9 -.1 +6.3/E CorpCrdtA m HY 11.21 +.3 +.8 +5.7/A CorpCrdtI HY 11.17 +.3 +.9 +6.0/A LgCpA m LV 25.53 +.9 -3.5 +8.3/B LgCpC m LV 24.13 +.9 -3.7 +7.5/C LgCpI LV 25.71 +.9 -3.4 +8.6/B LgCpY LV 25.75 +1.0 -3.3 +8.7/A LngShrtA m LO 25.25 +.6 -2.0 +3.3/C LngShrtC m LO 22.52 +.5 -2.3 +2.5/D LngShrtI LO 25.89 +.6 -1.9 +3.6/C SmCpA m SV 35.70 +2.2 +.2 +5.9/E SmCpI SV 36.27 +2.2 +.3 +6.2/D SmCpY SV 36.30 +2.2 +.4 +6.3/D SmMidCpI MV 22.73 +2.9 +1.2 +7.6/BDodge & CoxBal MA 104.63 +1.4 -.6 +7.5/A GlbStk WS 13.66 +1.7 -1.4 +7.2/C Inc CI 13.42 -.8 -1.6 +2.2/A IntlStk FB 46.04 +1.8 -.6 +3.0/E Stk LV 201.05 +2.8 +.2 +10.3/ADominionImpactBdInv m CI 10.89 -.9 -2.4 +1.4/B ImpactEqInstl d LB 23.33 +1.0 -.8 +5.2/E ImpactEqInv m LB 23.32 +.9 -1.0 +4.8/E ImpactIntlEqInv m FV 8.96 +.8 +.3 +5.7/ADoubleLineCorFII CI 10.70 -.8 -1.5 +2.0 CorFIN b CI 10.69 -.8 -1.6 +1.7 EmMktsFII EB 10.32 -1.0 -2.5 +3.9/B EmMktsFIN b EB 10.32 -1.1 -2.6 +3.7/C FltngRtI d BL 9.94 +.3 +1.6 +3.0 FltngRtN m BL 9.95 +.3 +1.4 +2.7 LowDurBdI CS 9.95 -.1 ... +1.8/A LowDurBdN b CS 9.94 -.1 ... +1.5/A MltAsstGrA m TV 9.45 +1.4 -.7 +5.1 MltAsstGrI d TV 9.49 +1.4 -.6 +5.4 TtlRetBdI CI 10.39 -.6 -1.1 +1.9/A TtlRetBdN b CI 10.38 -.7 -1.2 +1.6/BDreyfusAMTFMnBdA f MI 13.82 +.4 -1.0 +2.5/A AMTFMnBdZ MI 13.82 +.3 -.9 +2.7/A ActvMidCpA f MB 60.97 +2.1 -.9 +6.5/C ActvMidCpI MB 61.15 +2.2 -.8 +6.7/C Apprec,IncInv LB 35.25 +2.2 -.2 +8.6/C BalOppA f MA 22.97 +2.5 +.7 +6.2/B BdMktIdxInv b CI 9.95 -1.2 -2.6 +.6/D BstnCoSmCpValI SB 23.12 +5.5 +3.3 +10.6/A BstnCoSmMdCpGrI MG 22.31 +7.1 +13.2 +13.5/A CAAMTFMnBdA f MF 14.75 +.3 -.9 +2.3/B CAAMTFMnBdZ MF 14.75 +.3 -.8 +2.6/A ConnecticutA f SI 11.41 +.3 -1.3 +1.5/C CorEqA m LB 17.77 +2.3 -.3 +8.3/D DiscpStk b LB 37.33 +3.7 +2.3 +10.5/A DynTtlRetA f AM 15.54 +2.1 -1.6 -.3/C DynTtlRetC m AM 14.43 +2.0 -2.0 -1.0/D DynTtlRetI AM 15.97 +2.2 -1.5 .../C EmMktsA m EM 10.87 -1.4 -3.1 +3.5/D GrandInc LG 21.90 +4.8 +3.5 +9.8/D HYA m HY 6.14 +.1 -.6 +3.4/C HYI HY 6.14 +.1 -.5 +3.6/C HYMuniBdZ b HM 12.30 +.9 +.9 +6.0/A InCorpd LG 11.74 +4.4 +2.7 +9.3/E InsSP500StkIdxI LB 54.04 +3.3 +1.5 +10.5/A IntlBdA f IB 15.72 -4.6 -.3 +2.1/B IntlStkI FG 18.66 +.1 -.2 +6.2/C IntlStkIdxInv FB 18.11 +1.2 +1.0 +4.2/C IntrmMnBd MI 13.37 +.4 -1.0 +2.1/B IntrmTrmIncA f CI 12.87 -1.5 -2.8 +.3/E IntrmTrmIncI CI 12.87 -1.5 -2.7 +.7/D MassachusettsZ MT 11.32 +.2 -1.4 +1.8/B MidCpIdxInvs MB 37.76 +3.8 +1.5 +9.4/A MnBd MI 11.55 +.3 -.9 +2.6/A MnBdOppA f MI 12.68 +.3 -.9 +2.5/A MnBdOppZ MI 12.68 +.3 -.9 +2.5/A NJMnBd,IncA f MJ 12.72 +.3 -.5 +2.8/B NYAMTFMnBdA f MN 14.58 +.3 -1.4 +2.2/A NYTxExBd MN 14.53 +.2 -1.1 +2.4/A NatrlResA f SN 33.76 +8.2 +5.4 +4.2/B OppcMidCpValA f MB 34.08 +5.1 +1.9 +6.1/C OppcSmCpInv SG 38.66 +8.4 +5.3 +12.4/B PennsylvaniaA f MP 15.91 +.2 -1.1 +2.9/B RsrchGr,IncZ LG 16.43 +6.0 +6.3 +11.0/C SP500Idx LB 54.77 +3.3 +1.3 +10.2/B ShrtIntermMnBdD b MS 12.75 ... -.1 +.4/D ShrtTrmIncD CS 10.12 -.7 -1.0 +.2/E SmCpStkIdxInvs SB 33.07 +5.2 +5.0 +12.2/A StandishGlbFII IB 21.24 -1.3 -.6 +1.6/C StratValA f LV 40.14 +3.3 +.1 +8.8/A StratValI LV 40.25 +3.3 +.2 +9.1/A StructMidCpA f MB 30.63 +1.7 -2.5 +6.9/C StructMidCpI MB 31.29 +1.7 -2.4 +7.2/C SustUSEqZ LB 11.22 +.7 -1.0 +5.6/E T/STtlRetBdI MI 22.57 +.3 -1.0 +2.1/B TechGrA f ST 55.05 +7.6 +12.4 +19.0/C TxMgdGrA m LB 29.00 +1.8 -1.0 +7.6/D USMortgZ b GI 14.45 -.7 -1.6 +.1/C UltraShrtIncZ UB 10.07 +.1 +.5 +.2/E WldwideGrA f WS 52.90 +1.7 -1.0 +7.8/BDriehausActvInc XS 9.86 +.4 +1.4 +1.5/C EmMktsGrInv d EM 38.80 -1.6 -2.1 +6.8/B sEvnDrv AM 10.84 +1.6 +.5 +1.9/ADupreeMtKntckyTFInc SI 7.59 +.1 -1.1 +1.9/A MtKntckyTFSM SS 5.20 +.2 -.9 +.7/C MtNrthCrlnTFInc SI 11.33 ... -1.4 +2.1/A MtTnnssTFInc SI 11.23 +.1 -1.2 +1.9/BEPEmMktsSmCoA m EM 13.07 -4.7 -6.4 +4.3/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.5 -.3 +2.7/C AmtFreeMuniIncI ML 9.77 +.5 -.2 +3.0/B AtlntCptSMIDCA m MG 31.51 +4.4 +3.3 +13.7/A AtlntCptSMIDCI MG 34.75 +4.4 +3.4 +14.0/A BalA m MA 9.10 +1.9 +.2 +5.5/C BalC m MA 9.13 +1.9 ... +4.7/D CAMnOpA m MF 10.23 +.4 -.6 +2.9/A CnctctMnIncA m SL 9.93 +.3 -.6 +2.1/B DivBldrA x LB 14.37 +2.4 -.5 +7.9/D DivBldrC x LB 14.45 +2.3 -.7 +7.1/E DivBldrI x LB 14.36 +2.4 -.3 +8.1/D FltngRtA m BL 9.37 +.4 +2.1 +4.0/B FltngRtAdv b BL 9.06 +.4 +2.1 +4.1/B FltngRtAdvtgA m BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.3 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +2.1 +4.2/A FltngRtC m BL 9.04 +.3 +1.8 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.8 +4.1/A FltngRtHiIncAdv b BL 8.88 +.3 +1.7 +4.1/A FltngRtHiIncC m BL 8.86 +.3 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.5 +1.9 +4.3/A FltngRtInstl BL 9.06 +.5 +2.1 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.6/D GlbIncBldrA m IH 9.07 +1.2 +.1 +5.1/A GlbIncBldrC m IH 8.97 +1.0 -.3 +4.4/B GlbMcrAbRtA m NT 8.96 -1.2 -.8 +2.3/C GlbMcrAbRtI NT 8.95 -1.0 -.6 +2.6/B GovtOppsA m GS 6.16 ... -.2 +.4/A GovtOppsC m GS 6.15 -.1 -.4 -.3/D GrA m LG 28.77 +6.2 +8.0 +11.7/C GreaterChinaGrA m CH 25.80 +.2 +1.8 +8.6/B GreaterIndiaA m EI 34.37 -2.6 -6.7 +9.6/B HYMuniIncA m HM 8.82 +.3 -.7 +4.2/C HYMuniIncC m HM 8.16 +.2 -1.0 +3.4/D HiIncOppsA m HY 4.43 +.2 -.4 +4.3/B HiIncOppsC m HY 4.43 +.2 -.6 +3.5/C IncofBostonA m HY 5.61 +.1 -.5 +3.9/B IncofBostonC m HY 5.62 +.1 -.8 +3.1/D IncofBostonI HY 5.62 +.1 -.2 +4.2/B LgCpValA m LV 19.30 +2.1 -.8 +6.0/D LgCpValC m LV 19.30 +2.1 -1.1 +5.2/E LgCpValI LV 19.38 +2.2 -.7 +6.3/D LgCpValR b LV 19.24 +2.1 -.9 +5.7/D MAMnIncA m MT 8.70 +.4 -1.0 +2.1/B MltStratAbsRetA m NT 8.59 -.3 -.2 +1.1/E MnstMnIncA m SM 9.25 +.2 -1.3 +1.7/D NYMuniIncA m MY 9.90 +.2 -1.1 +2.6/C NYMuniIncC m MY 9.91 +.3 -1.2 +1.8/D NrthCrlnMnIncA m SL 8.81 +.3 -.9 +1.9/C NtnlLtdMtMnIncA m MI 9.70 +.1 -.6 +1.5/D NtnlLtdMtMnIncC m MI 9.10 +.1 -.8 +.7/E NtnlMnIncA m ML 9.71 +.5 -.1 +3.4/A NtnlMnIncC m ML 9.71 +.4 -.4 +2.7/C NtnlMnIncI ML 9.71 +.5 -.1 +3.7/A NwJrsyMnIncA m MJ 9.03 +.3 -.5 +2.6/C OhioMuniIncA m MO 8.80 +.5 -1.0 +2.4/B OregonMuniIncA m SL 8.43 +.4 +.2 +2.5/A PnsylvnMnIncA m MP 8.49 +.3 -.2 +2.1/D ShrtDrGovtIncA m GS 8.25 +.3 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.26 +.3 +.8 +.8/A ShrtDrStratIncA m NT 7.39 -.5 +.4 +2.4/C ShrtDrStratIncC m NT 6.97 -.5 +.3 +1.7/D SthCrlnMnIncA m SL 9.04 +.4 -.1 +2.3/B TABSShTrmMnBdA m MS 10.24 +.2 -.9 +.6/D TABSShTrmMnBdI MS 10.24 +.2 -.8 +.8/B TxMgdEqAstAlcA m XM 20.64 +3.7 +2.4 +8.5/A TxMgdEqAstAlcC m XM 19.17 +3.6 +2.2 +7.7/B TxMgdGlbDivIncA m WS 12.69 +1.9 +.3 +5.8/D TxMgdGlbDivIncC m WS 12.65 +1.7 -.1 +5.0/D TxMgdGr10 LG 1170.55 +4.2 +2.4 +10.7/D TxMgdGr11A m LG 52.48 +4.1 +2.3 +10.4/D TxMgdGr11C m LG 47.03 +4.1 +2.0 +9.5/E TxMgdGr12A m LB 23.58 +4.2 +2.3 +10.2/B TxMgdGr12C m LB 22.90 +4.1 +2.0 +9.4/C TxMgdMltCpGrA m LG 29.82 +7.4 +10.9 +12.0/C TxMgdSmCpA m SG 26.58 +5.2 +5.0 +9.7/D TxMgdValA m LV 26.53 +2.9 +.3 +7.6/C TxMgdValC m LV 25.45 +2.8 ... +6.8/C TxMgdValI LV 26.42 +2.9 +.4 +7.8/B VrgnMnIncA m SL 7.69 +.3 -.4 +2.1/B WldwideHlthSciA m SH 10.29 +1.2 -.1 -.7/D WldwideHlthSciC m SH 10.37 +1.1 -.4 -1.4/DEdgar LomaxVal LV 14.43 +1.8 -2.9 +8.3/BEdgewoodGrInstl LG 32.78 +6.1 +10.9 +18.0/AElfunDivers MA 18.57 +1.1 -.2 +4.9/D Inc CI 11.03 -1.1 -2.6 +1.3/B IntlEq FG 22.82 +1.2 +.6 +3.2/E Trusts LG 62.31 +3.4 +3.2 +10.4/D TxExInc ML 11.29 +.2 -.8 +2.5/CEmeraldBnkngFinA m SF 47.74 +4.4 +5.1 +19.1/A GrA m SG 27.38 +7.3 +3.5 +10.9/CEuroPacGoldA m SP 9.06 +6.8 +2.0 +13.2/A IntlDivIncA m FV 8.08 -2.4 -3.8 -3.4/E IntlValA m FV 7.41 -1.9 -5.4 -3.4/EEvermoreGlbValInstl d SW 15.98 +5.1 +5.1 +13.1/AFAMEqIncInv MB 30.49 +4.0 +1.5 +10.8/A ValInv MG 73.63 +3.3 +.1 +9.0/CFDPBKCptlApprInvA m LG 17.00 +6.6 +11.3 +10.9/D BKInstlInvA m FB 13.75 +.8 -2.1 +2.8/E BRCorAlpBdInvA m MU 9.85 -.9 -2.8 +.4FMICommonStk MB 26.53 +1.1 -.2 +7.7/B LgCp LB 21.46 +1.8 -.2 +8.0/DFPACptl MV 34.67 +4.4 +1.0 -1.0/E Crescent d MA 34.78 +1.7 +.3 +5.4/C NewInc CS 9.92 -.1 +.5 +1.7/A Paramount WS 22.68 +1.4 +2.2 +8.1/B USVal LB 10.00 +3.7 +.9 +.5/EFairholme FundsFcdInc HY 10.73 +3.3 -1.3 +5.4/A Fund d LV 18.06 -.7 -10.3 -3.2/EFederatedAdjstblRtScIns GS 9.63 ... +.4 +.3/B BdA f TW 8.91 -1.0 -2.9 +2.6/B BdC m TW 8.96 -1.2 -3.3 +1.8/D BdF f TW 8.98 -1.1 -3.0 +2.6/B BdInstl TW 8.91 -1.1 -2.9 +2.8/B CloverSmValA f SV 25.78 +5.4 -.6 +8.0/C CloverSmValIns SV 25.87 +5.4 -.5 +8.3/C CptlIncA f CA 7.98 +.9 -.6 +2.8/D CptlIncB m CA 7.99 +.8 -.9 +2.0/E CptlIncC m CA 7.98 +.8 -.8 +2.0/E CptlIncF f CA 7.97 +.7 -.6 +2.8/D CptlIncInstl CA 7.99 +.9 -.5 +3.1/D EqInc,IncA f LV 25.61 +3.2 +1.7 +6.2/D EqInc,IncC m LV 25.55 +3.1 +1.4 +5.4/E EqInc,IncF m LV 25.62 +3.2 +1.5 +5.9/D EqInc,IncInstl LV 25.60 +3.2 +1.8 +6.4/D FltngRStrIncA m BL 9.94 +.3 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.4 +1.3 +3.7/B GlbAllcA f IH 20.10 +1.0 ... +3.4/C GlbAllcC m IH 19.53 +.9 -.3 +2.6/D GlbAllcInstl IH 20.22 +1.0 +.1 +3.7/C GvtIncIns GI 9.82 -.7 -1.9 +.3/B GvtIncSecIncF f GI 8.49 -.9 -2.1 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.5 +.5/E HYTrustSvc d HY 6.70 +.1 -1.1 +4.1/B HiIncBdA f HY 7.40 ... -.8 +4.1/B HiIncBdC m HY 7.37 ... -1.2 +3.3/D InsHYBdIns d HY 9.73 +.1 -.7 +4.8/A IntermCorpBdIns TW 8.91 -.7 -1.8 +1.5/E IntermMuniSvc MI 9.90 +.3 -1.0 +2.0/B IntlLeadersA f FB 38.54 +2.7 +3.1 +4.2/C IntlLeadersC m FB 35.76 +2.6 +2.8 +3.4/D IntlLeadersIns FB 38.61 +2.7 +3.2 +4.4/C IntlSmMidCoA m FR 39.98 ... -.1 +4.9/E IntlStrVlDvA f FV 3.56 -.3 -4.1 -.5/E IntlStrVlDvC m FV 3.53 -.3 -4.4 -1.3/E IntlStrVlDvIns FV 3.57 -.2 -3.8 -.3/E KaufLCA f LG 25.40 +5.2 +8.2 +9.4/E KaufLCC m LG 23.45 +5.2 +7.9 +8.6/E KaufLCIns LG 26.00 +5.3 +8.3 +9.7/D KaufLCR b LG 24.30 +5.2 +8.1 +9.0/E KaufmannA m MG 6.32 +5.3 +13.1 +12.9/A KaufmannB m MG 5.25 +5.4 +12.9 +12.3/A KaufmannC m MG 5.23 +5.2 +12.7 +12.2/A KaufmannR m MG 6.33 +5.3 +13.0 +12.8/A KaufmannSmCpA m SG 36.22 +6.2 +12.6 +16.1/A KaufmannSmCpC m SG 31.31 +6.2 +12.3 +15.4/A KaufmannSmCpR b SG 36.37 +6.3 +12.6 +16.1/A MDTAllCpCorIns LV 29.03 +2.9 +4.7 +9.9/A MDTBalA f MA 19.05 +1.9 +2.2 +5.5/C MDTLgCpGrA f LB 19.55 +4.4 +7.5 +9.8/B MDTLgCpValInstl LV 28.07 +1.2 ... +7.0/C MDTLgCpValSvc LV 28.08 +1.1 -.1 +6.8/C MDTMidCpGrA f MB 42.29 +3.4 +7.1 +10.3/A MDTSmCpCorInstl SB 20.95 +5.2 +4.7 +15.3/A MDTSmCpGrA f SG 24.38 +4.6 +7.6 +15.7/A MDTSmCpGrInstl SG 25.36 +4.7 +7.8 +16.0/A MIIntrmMnA f SI 10.92 +.2 -1.1 +1.3/D MaxCpIdxInstl LB 12.98 +3.3 +1.3 +10.5/A MaxCpIdxvc b LB 12.83 +3.2 +1.2 +10.1/B MidCpIdxSvc MB 24.96 +3.8 +1.6 +9.4/A MnHYAdvtgA f HM 8.84 +.3 -.2 +3.9/C MnHYAdvtgC m HM 8.83 +.1 -.5 +3.1/D MnHYAdvtgF f HM 8.84 +.3 -.2 +3.9/C MnStkAdvtgA f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAC m CA 13.57 +1.5 ... +4.6/B MnStkAdvtgAF f CA 13.58 +1.4 +.3 +5.4/A MnStkAdvtgAIns CA 13.58 +1.5 +.4 +5.7/A MnUltraShrtA m MS 9.99 +.2 +.4 +.3/E MnUltraShrtIns MS 9.99 +.2 +.5 +.8/B MortgInstl CI 9.29 -.6 -1.7 +1.0/C MuniBdA f ML 10.32 +.1 -1.1 +2.3/D OhioMuniIncA f MO 10.96 +.1 -1.0 +2.1/B OhioMuniIncF m MO 10.96 ... -1.0 +2.0/B PEMnIncA f MP 10.72 +.1 -.8 +2.4/C PrudentBearA f BM 15.12 -3.8 -3.1 -10.4/A PrudentBearIns BM 15.47 -3.7 -3.0 -10.1/A ShIntTtRtBdIns CS 10.11 -.4 -.8 +1.0/B ShrtIntrmDrMnA m MS 10.20 +.1 ... +.4/E ShrtIntrmDrMnIn MS 10.19 +.2 +.1 +.9/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.3 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.2 +1.3/B StratIncA f MU 8.78 -1.0 -2.0 +2.6/C StratIncC m MU 8.77 -1.0 -2.3 +1.9/D StratIncF f MU 8.72 -1.0 -2.1 +2.6/C StratValDivA f LV 5.66 -1.2 -6.6 +5.7/D StratValDivC m LV 5.67 -1.1 -6.8 +4.9/E StratValDivIns LV 5.69 -1.2 -6.5 +5.9/D StrtgcIncIS MU 8.73 -.9 -1.9 +2.9/B TtlRetBdA m CI 10.53 -1.0 -2.5 +1.3/B TtlRetBdC m CI 10.53 -1.0 -2.6 +.7/D TtlRetBdInstl CI 10.53 -.9 -2.3 +1.8/A TtlRetBdSvc b CI 10.53 -1.0 -2.4 +1.5/B TtlRetGovtBdIns GI 10.47 -.8 -1.8 +.6/A TtlRetGovtBdSvc b GI 10.46 -.8 -2.1 +.2/C USGvtSc13YrsIns GS 10.14 -.2 -.5 .../D USGvtSc13YrsY GS 10.14 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.54 -.8 -1.5 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.8/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA f GI 7.13 -.9 -2.1 +.2/BFidelity1000ValueIdx LV 12.48 +2.0 -1.7 +7.4/C 100Index LB 17.52 +3.4 +.9 +10.9/A 500IdxIns LB 94.37 +3.3 +1.5 +10.7/A 500IdxInsPrm LB 94.37 +3.3 +1.5 +10.7/A 500IdxInv LB 94.35 +3.3 +1.5 +10.6/A 500IndexPrm LB 94.37 +3.3 +1.5 +10.7/A AllSectorEq LG 12.50 +3.4 +2.6 +9.9/D ArizonaMuniInc SL 11.81 +.3 -1.3 +2.4/A AsstMgr20% XY 13.28 +.1 -.6 +2.8/B AsstMgr30% XY 11.00 +.4 -.4 +3.7/A AsstMgr40% CA 11.66 +.8 -.1 +4.5/B AsstMgr50% CA 18.28 +1.1 +.3 +5.3/A AsstMgr60% MA 12.64 +1.4 +.6 +6.0/B AsstMgr70% MA 22.65 +1.8 +1.1 +6.8/A AsstMgr85% AL 19.87 +2.3 +1.7 +7.9/A BCGrowth LG 15.03 +6.5 +8.6 +14.5/A BCGrowth LG 95.16 +6.5 +8.4 +14.4/A BCGrowthK LG 95.30 +6.5 +8.5 +14.5/A Balanced MA 24.01 +2.0 +1.5 +7.1/A BalancedK MA 24.01 +2.0 +1.5 +7.2/A BlueChipVal LV 19.17 +1.1 -2.2 +5.6/D CALtdTrmTFBd SS 10.46 +.1 -.4 +.9/B CAMuniInc MC 12.67 +.3 -1.2 +2.5/D Canada MQ 52.88 +2.5 -3.3 +2.1/C Cap&Inc HY 10.19 +1.1 +.2 +5.3/A ChinaRegion CH 37.08 +1.5 +3.1 +5.0/D CmdtyStrat BB 5.60 +2.6 +2.9 -4.6/E CnncticutMunInc SL 11.16 +.3 -1.1 +1.9/C CnsrvIncMnBd MS 10.00 +.1 +.3 +.6/D CnsrvIncMnBdIns MS 10.00 +.1 +.3 +.7/C Contrafund LG 130.26 +5.9 +8.0 +14.3/A ContrafundK LG 130.22 +5.9 +8.1 +14.4/A ConvertibleSecs CV 28.47 +3.3 +2.6 +2.3/E CorpBd TW 11.15 -1.5 -3.3 +2.4/B CptlApprec LG 37.75 +6.1 +7.2 +9.9/D CptlApprecK LG 37.83 +6.1 +7.3 +10.0/D DisciplinedEq LB 38.59 +2.0 -.5 +7.4/D DisciplinedEqK LB 38.54 +2.1 -.5 +7.5/D DivGro LB 32.09 +.5 -2.3 +6.8/E DivGroK LB 32.06 +.5 -2.2 +6.9/E DiversIntl FG 39.87 +1.2 -.4 +4.2/E DiversIntlK FG 39.80 +1.2 -.3 +4.3/E EmMkts EM 21.14 -1.1 -1.3 +7.8/A EmMkts EM 32.08 -1.4 -2.0 +8.8/A EmMktsDbt EB 9.68 -3.6 -3.9 +5.7/A EmMktsDiscovery EM 15.36 -3.2 ... +8.6/A EmMktsIdxPrm EM 11.32 -1.3 -.8 +5.3/C EmMktsK EM 32.10 -1.4 -2.0 +9.0/A EmergEMEA EM 10.09 -1.1 -2.5 +6.4/B EmergingAsia PJ 44.36 ... -1.5 +7.4/C EqDividendInc LV 26.85 +1.1 -2.8 +7.0/C EqDividendIncK LV 26.85 +1.1 -2.8 +7.1/C EqIncome LV 57.21 +1.9 -3.2 +6.3/D EqIncomeK LV 57.17 +1.9 -3.1 +6.5/D Europe ES 42.07 +.6 -.6 +3.9/C ExMktIdxInPr MB 64.19 +4.7 +3.6 +9.5/A ExMktIdxInv MB 64.20 +4.7 +3.6 +9.4/A ExMktIdxPr MB 64.21 +4.8 +3.6 +9.5/A ExprtMltntnl LB 21.62 +.7 -2.7 +7.5/D ExprtMltntnlK LB 21.58 +.7 -2.6 +7.6/D Fidelity LG 47.04 +3.5 +4.0 +10.0/D FidelityK LG 47.03 +3.5 +4.0 +10.1/D FltngRtHiInc BL 9.51 +.5 +2.0 +3.5/C FltngRtHiInc BL 9.64 +.4 +1.6 +3.6/B FocedHiInc HY 8.46 -.1 -1.4 +3.4/C FocusedStock LG 24.73 +6.1 +9.2 +13.0/B FourinOneIdx AL 44.71 +2.3 +1.0 +7.6/A Frdm 2005 TA 12.52 +.3 -.3 +4.1/B Frdm 2010 TA 16.04 +.6 -.1 +4.8/A Frdm 2015 TD 13.40 +.8 +.1 +5.5/A Frdm 2020 TE 16.62 +1.0 +.3 +5.9/A Frdm 2025 TG 14.47 +1.2 +.5 +6.3/A Frdm 2030 TH 18.20 +1.6 +.8 +7.3/A Frdm 2035 TI 15.42 +2.0 +1.2 +8.1/A Frdm 2040 TJ 10.83 +2.1 +1.2 +8.2/A Frdm 2045 TK 12.28 +2.1 +1.3 +8.2/A Frdm 2050 TN 12.34 +2.1 +1.2 +8.2/A Frdm 2055 TL 13.91 +2.1 +1.2 +8.2/A Frdm Inc RI 11.54 +.1 -.6 +3.3/B FrdmIdx2055Inv TL 15.27 +2.3 +1.1 +7.7/B GNMA GI 11.07 -.7 -1.9 +.5/A GlbCmdtyStk SN 13.75 +6.3 +4.3 +3.4/B GlbHiInc HY 9.55 -.9 -1.2 +4.7/A GlbexUSIdxIns FB 13.57 +.7 +.2 +4.7/B GlbexUSIdxInsPr FB 13.58 +.8 +.3 +4.7/B GlbexUSIdxPr FB 13.57 +.7 +.2 +4.7/B GlobalEqIncome WS 14.17 +1.1 -2.0 +5.9/D GlobalexUSIdx FB 13.28 +.8 +.3 +4.7/B GovernmentInc GI 9.92 -.8 -2.2 +.3/B GrDiscv LG 35.19 +5.7 +8.1 +14.4/A GrDiscvK LG 35.22 +5.7 +8.1 +14.5/A GrStrategies MG 42.60 +3.0 +3.6 +7.6/D GrStrategiesK MG 42.92 +3.0 +3.7 +7.8/D GroCo LG 18.30 +6.1 +10.0 +17.5/A GroCo LG 195.84 +6.0 +9.6 +17.0/A GroCoK LG 195.87 +6.1 +9.7 +17.2/A Growth&Inc LB 37.58 +3.2 -.5 +8.1/D Growth&IncK LB 37.54 +3.2 -.5 +8.2/D HighIncome HY 8.83 +.3 +.3 +4.9/A Independence LG 39.05 +3.9 +4.7 +7.0/E IndependenceK LG 39.08 +3.9 +4.8 +7.1/E InfPrtBd IP 11.78 -.5 -1.4 +.9/C InfPrtBdIdxPrm IP 9.71 -.4 -1.2 +1.2/B In-ProtBondA m IP 11.62 -.5 -1.5 +.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 49

In-ProtBondI IP 11.75 -.4 -1.4 +.8/C IntermediateBd CI 10.53 -.6 -1.7 +.9/D InternationalVa FV 9.04 +.9 -.2 +2.5/D IntlCptlApprec FG 21.17 +.9 +.5 +8.4/A IntlDiscv FG 45.64 +1.3 ... +5.5/D IntlEnhIdx FV 10.28 +1.5 +1.4 +6.3/A IntlGr FG 16.27 +1.2 +.7 +6.1/C IntlGr FG 13.74 +1.1 +.4 +5.8/C IntlIdxInstl FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInstlPrm FB 43.56 +1.3 +1.0 +4.7/B IntlIdxInv FB 43.55 +1.2 +.9 +4.6/C IntlIdxPremium FB 43.55 +1.2 +1.0 +4.7/B IntlRlEstt GR 11.82 +.2 +1.5 +5.8/A IntlSmCp FQ 30.09 +.1 +.6 +11.2/A IntlSmCp FR 18.68 -.6 +4.0 +10.2/B IntlSmCpOpps FR 20.08 -.8 +3.8 +11.1/B IntlVal FV 10.71 +1.0 +.2 +2.8/D IntrmGovtInc GI 10.19 -.6 -1.4 +.1/C IntrmMuniInc MI 10.20 +.2 -.9 +1.9/C IntrmTrBdIdPrm GI 10.28 -1.3 -2.9 +.2/C InvmGradeBd CI 10.89 -1.0 -2.2 +1.7/A InvmGradeBd CI 7.67 -1.0 -2.4 +1.3/B Japan JS 15.66 -1.0 +1.4 +8.7/C JapanSmlrCo JS 19.16 -.9 +1.1 +14.8/A LTTrsBdIdxPrm GL 12.35 -2.4 -6.1 +1.1/B LargeCapStock LB 33.60 +3.7 +.4 +8.5/C LatinAmerica LS 24.59 -6.1 +.4 +3.0/D LgCpCorEnhIdx LB 14.96 +3.0 +2.0 +9.9/B LgCpGrEnhIdx LG 19.61 +3.9 +3.6 +11.8/C LgCpValEnhIdx LV 13.05 +1.4 -1.1 +8.1/B LimitedTermGov GS 9.74 -.4 -.9 .../C LowPrStk MV 54.70 +1.5 +.3 +7.6/B LowPrStkK MV 54.66 +1.5 +.3 +7.7/B LtdTrmMuniInc MS 10.42 +.1 -.3 +.8/B LvrgdCoStk MB 34.33 +5.0 +2.6 +5.6/D LvrgdCoStkK MB 34.41 +5.0 +2.6 +5.7/D MAMunicipalInc MT 11.93 +.1 -1.4 +2.4/A Magellan LG 109.33 +4.1 +4.6 +11.3/C MagellanK LG 109.20 +4.1 +4.6 +11.4/C MegaCapStock LB 17.45 +3.3 +.1 +8.3/D MichiganMuniInc SL 11.95 +.4 -1.2 +2.4/A MidCapIdxIns MB 21.23 +3.2 +1.2 +8.4/B MidCapIdxPrm MB 21.23 +3.2 +1.2 +8.5/B MidCapStock MG 39.18 +3.6 +2.5 +8.7/C MidCapStockK MG 39.21 +3.6 +2.6 +8.8/C MidCapValue MV 24.26 +.3 -4.6 +4.7/E MidCpEnhIdx MB 15.59 +1.8 -.4 +7.7/B MinnesotaMnInc SM 11.38 +.1 -1.3 +2.0/C MortgageSecs CI 10.86 -.8 -1.9 +.9/D MrylndMuniInc SL 11.12 +.3 -1.5 +2.4/A MuniInc ML 12.72 +.3 -1.4 +2.7/C MuniInc2019 MS 10.54 ... +.3 +1.1/B NJMunicipalInc MJ 11.63 +.3 -1.0 +3.0/B NYMuniInc MY 12.89 +.2 -1.4 +2.4/C NasdCmpIdx LG 96.51 +5.6 +6.5 +14.7/A NewMillennium LB 40.93 +3.8 +2.9 +9.6/B NewMktsInc EB 15.12 -4.3 -5.3 +4.5/A Nordic MQ 51.39 +1.8 -3.6 +5.5/B OTCPortfolio LG 120.10 +7.5 +9.3 +17.2/A OTCPortfolioK LG 121.70 +7.5 +9.4 +17.3/A OhioMunilInc MO 11.87 +.2 -1.5 +2.8/A Overseas FG 50.94 +1.3 +.5 +7.0/B OverseasK FG 50.84 +1.4 +.5 +7.2/B PacicBasin DP 34.95 -.3 -1.5 +10.8/A PennsylvnMnInc MP 10.93 +.3 -1.1 +2.5/B Puritan MA 23.72 +2.3 +1.7 +7.6/A PuritanK MA 23.70 +2.3 +1.6 +7.7/A RealEstInv SR 40.43 +5.1 -3.1 +4.7/A RealEstateEq SR 12.40 +5.0 -3.1 +3.1/C RlEstateIdxPrm SR 14.95 +4.9 -3.5 +3.5/C RlEsttInc SR 10.80 +.7 -1.0 +5.0/A RlEsttInc SR 11.74 +1.1 -2.0 +5.1/A SCGrth SG 27.26 +4.3 +10.2 +15.3/A SCValue SV 20.39 +3.3 +.3 +9.8/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.2/B ShTrmBd CS 8.50 -.1 -.4 +.7/C ShrtDurHiInc HY 9.42 +.2 +.3 +2.8/E SmCapIdxIns SB 21.22 +5.5 +4.4 +10.7/A SmCapIdxInv SB 21.18 +5.5 +4.3 +10.5/B SmCpDiscv SB 12.65 +3.2 +1.0 +5.9/E SmCpDiscv SB 30.22 +3.5 +1.0 +6.0/E SmCpEnhIdx SB 14.04 +4.3 +3.0 +8.2/D SmCpOpps SB 14.77 +4.8 +5.3 +8.7/C SmallCapStock SB 19.91 +3.4 +1.5 +7.7/D StkSelorAllCp LG 45.61 +3.8 +3.8 +10.6/D StkSelorSmCp SB 27.79 +4.8 +5.0 +8.5/C StkSlrLgCpVal LV 20.33 +2.4 -1.9 +6.0/D StratDivInc AL 14.86 +1.9 -2.0 +6.3/C StratRlRet XY 8.93 +1.4 +.6 +1.5/E TaxFreeBond ML 11.28 +.3 -1.4 +2.8/C TelecomandUtls SU 24.51 -1.9 -3.4 +5.4/C TotalBond CI 10.32 -1.0 -2.1 +1.9/A TotalEmMkts EM 13.19 -2.1 -2.7 +7.2/B Trend LG 104.07 +5.5 +7.0 +13.6/A TtlIntlEq FG 9.29 +.4 -.2 +5.8/C TtlMktIdxF LB 77.54 +3.6 +1.9 +10.4/A TtlMktIdxInsPrm LB 77.51 +3.6 +1.9 +10.4/A TtlMktIdxInstl LB 77.52 +3.6 +1.9 +10.4/A TtlMktIdxInv LB 77.53 +3.6 +1.9 +10.4/A TtlMktIdxPrm LB 77.53 +3.6 +1.9 +10.4/A USBdIdxF CI 11.18 -1.2 -2.6 +1.0/C USBdIdxIns CI 11.19 -1.1 -2.6 +1.0/C USBdIdxInsPrm CI 11.18 -1.2 -2.6 +1.0/C USBdIdxInv CI 11.19 -1.1 -2.6 +.9/D USBdIdxPrm CI 11.18 -1.2 -2.6 +1.0/C ValDiscv LV 28.26 +.9 -2.3 +6.0/D ValDiscvK LV 28.28 +.9 -2.3 +6.1/D Value MV 118.17 +2.5 -2.5 +5.3/D ValueK MV 118.30 +2.5 -2.4 +5.5/D ValueStrategies LV 40.76 +2.6 -3.1 +5.5/E Worldwide WS 27.86 +4.0 +5.5 +9.5/AFidelity AdvisorAssetMgr60%A m MA 12.59 +1.4 +.5 +5.7/B AssetMgr70%A m MA 22.61 +1.8 +1.0 +6.4/A AssetMgr70%C m MA 22.48 +1.7 +.7 +5.6/B AssetMgr70%I MA 22.65 +1.8 +1.1 +6.7/A AssetMgr70%M m MA 22.60 +1.7 +.8 +6.2/B BalancedA m MA 21.07 +1.9 +1.3 +6.8/A BalancedC m MA 20.92 +1.8 +1.0 +6.0/B BalancedI MA 21.48 +1.9 +1.4 +7.1/A BalancedM m MA 21.31 -1.7 +1.2 +6.5/A BiotechnologyA m SH 25.72 +3.4 +2.4 -1.5/E BiotechnologyI SH 27.20 +3.4 +2.5 -1.3/D BiotechnologyM m SH 24.37 +3.4 +2.3 -1.9/E CAMuniIncI MC 12.69 +.3 -1.3 +2.3/D CapitalDevA m LB 16.06 +3.7 +.4 +8.2/D CapitalDevO LB 16.61 +3.7 +.5 +8.5/C ConsumerDscrtA m CD 26.79 +3.8 +6.0 +10.2/B ConsumerStplsA m CC 74.95 -7.1 -12.9 -.1/E ConsumerStplsC m CC 72.91 -7.2 -13.1 -.9/E ConsumerStplsI CC 75.51 -7.1 -12.8 +.1/D ConsumerStplsM m CC 74.24 -7.2 -13.0 -.4/E CorporateBondI TW 11.15 -1.5 -3.4 +2.3/B DiverIntlA m FG 23.50 +1.2 -.7 +4.3/E DiverIntlC m FG 22.51 +1.2 -.9 +3.6/E DiverIntlI FG 23.88 +1.2 -.5 +4.6/D DiverIntlM m FG 23.35 +1.2 -.7 +4.1/E DiversiedStkA m LB 26.14 +4.6 +5.6 +10.3/B DiversiedStkO LB 26.86 +4.7 +5.7 +10.7/A DividendGrowthA m LB 17.06 +.5 -2.3 +6.4/E DividendGrowthC m LB 16.13 +.4 -2.6 +5.6/E DividendGrowthI LB 17.98 +.5 -2.2 +6.6/E DividendGrowthM m LB 16.97 +.5 -2.4 +6.1/E EmMktsIncA m EB 13.31 -4.3 -5.4 +4.1/B EmMktsIncC m EB 13.41 -4.4 -5.6 +3.3/C EmMktsIncI EB 13.05 -4.2 -5.3 +4.4/A EmMktsIncM m EB 13.25 -4.3 -5.3 +4.1/B EmergingAsiaA m PJ 40.50 ... -1.4 +7.3/C EmergingAsiaC m PJ 36.77 -.1 -1.7 +6.6/D EmergingAsiaI PJ 41.75 ... -1.3 +7.7/C EmergingMktsA m EM 29.51 -1.4 -2.2 +8.2/A EmergingMktsC m EM 28.05 -1.5 -2.5 +7.4/B EmergingMktsI EM 29.66 -1.4 -2.1 +8.6/A EmergingMktsM m EM 29.27 -1.4 -2.3 +8.0/A EnergyA m EE 37.41 +15.7 +8.7 +1.4/A EnergyC m EE 34.35 +15.6 +8.4 +.7/A EnergyI EE 39.44 +15.8 +8.8 +1.7/A EnergyM m EE 38.28 +11.6 +8.6 +1.2/A EquityGrowthA m LG 118.04 +5.8 +8.1 +14.2/A EquityGrowthC m LG 100.88 +5.7 +7.8 +13.3/B EquityGrowthI LG 129.24 +5.8 +8.2 +14.5/A EquityGrowthM m LG 115.96 +5.8 +8.0 +13.9/A EquityIncomeA m LV 31.25 +1.0 -3.0 +5.9/D EquityIncomeC m LV 31.46 +1.0 -3.3 +5.1/E EquityIncomeI LV 32.66 +1.1 -2.9 +6.1/D EquityIncomeM m LV 31.94 -2.5 -3.1 +5.6/E EquityValueA m LV 18.51 +.9 -2.5 +5.5/E FinancialSvcsA m SF 21.96 +2.4 +.4 +10.5/C FinancialSvcsC m SF 20.56 +2.3 +.1 +9.7/C FinancialSvcsM m SF 21.73 +2.4 +.3 +10.2/C FltngRtHiIncA m BL 9.65 +.3 +1.5 +3.3/C FltngRtHiIncC m BL 9.65 +.3 +1.3 +2.5/E FltngRtHiIncI BL 9.63 +.3 +1.6 +3.6/C FltngRtHiIncM m BL 9.64 +.4 +1.5 +3.3/C Freedom2005A m TA 11.95 +.4 -.4 +3.8/C Freedom2005I TA 12.03 +.4 -.3 +4.0/C Freedom2010A m TA 12.47 +.6 -.2 +4.4/A Freedom2010M m TA 12.41 +.6 -.3 +4.1/B Freedom2015A m TD 12.66 +.9 ... +5.1/A Freedom2015C m TD 12.53 +.8 -.3 +4.3/C Freedom2015I TD 12.76 +.9 +.1 +5.3/A Freedom2015M m TD 12.63 +.9 -.1 +4.8/A Freedom2020A m TE 13.81 +1.1 +.1 +5.5/A Freedom2020C m TE 13.68 +1.0 -.1 +4.7/C Freedom2020I TE 13.93 +1.2 +.3 +5.8/A Freedom2020M m TE 13.80 +1.0 +.1 +5.2/A Freedom2025A m TG 13.86 +1.3 +.3 +5.8/B Freedom2025C m TG 13.65 +1.3 +.1 +5.0/D Freedom2025I TG 13.98 +1.2 +.4 +6.1/A Freedom2025M m TG 13.88 +1.2 +.2 +5.6/B Freedom2030A m TH 15.13 +1.7 +.7 +6.8/A Freedom2030C m TH 14.87 +1.6 +.3 +6.0/C Freedom2030I TH 15.22 +1.7 +.7 +7.0/A Freedom2030M m TH 15.05 +1.6 +.5 +6.5/B Freedom2035A m TI 14.88 +2.1 +1.1 +7.6/A Freedom2035C m TI 14.49 +2.0 +.8 +6.7/C Freedom2035I TI 14.98 +2.1 +1.1 +7.8/A Freedom2035M m TI 14.75 +2.1 +1.0 +7.3/B Freedom2040A m TJ 15.94 +2.2 +1.1 +7.6/B Freedom2040C m TJ 15.56 +2.2 +.8 +6.8/C Freedom2040I TJ 16.03 +2.2 +1.2 +7.9/A Freedom2040M m TJ 15.86 +2.1 +1.0 +7.3/B Freedom2045A m TK 12.41 +2.2 +1.1 +7.6/B Freedom2045I TK 12.48 +2.2 +1.2 +7.9/B Freedom2045M m TK 12.31 +2.2 +1.1 +7.3/C Freedom2050A m TN 12.37 +2.2 +1.1 +7.6/B Freedom2050I TN 12.44 +2.2 +1.1 +7.9/B Freedom2050M m TN 12.30 +2.2 +1.1 +7.3/C Freedom2055A m TL 13.59 +2.3 +1.1 +7.6/B Freedom2055I TL 13.64 +2.2 +1.2 +7.9/B FreedomIncomeA m RI 10.83 +.1 -.7 +3.0/C FreedomIncomeI RI 10.86 +.1 -.6 +3.2/B GlblCapApprecI SW 19.53 +2.8 +1.5 +8.7/C GlobalCmdtyStkI SN 13.76 +6.4 +4.4 +3.6/B GovernmentIncA m GI 9.93 -1.0 -2.3 -.1/D GovernmentIncC m GI 9.93 -1.0 -2.5 -.8/E GovernmentIncI GI 9.93 -.9 -2.2 +.2/B GovernmentIncM m GI 9.93 -1.0 -2.3 -.1/D Growth&IncomeA m LB 28.19 +3.2 -.7 +7.7/D Growth&IncomeC m LB 26.43 +3.1 -.9 +6.9/E Growth&IncomeM m LB 28.20 +3.1 -.7 +7.4/D GrowthOppsA m LG 70.14 +6.3 +8.4 +13.2/B GrowthOppsC m LG 61.42 +6.2 +8.1 +12.4/B GrowthOppsI LG 75.09 +6.3 +8.5 +13.5/B GrowthOppsM m LG 69.69 +6.3 +8.3 +12.9/B HealthCareA m SH 46.14 +3.2 +8.2 +4.4/B HealthCareC m SH 37.06 +3.1 +7.9 +3.6/B HealthCareI SH 50.06 +3.2 +8.3 +4.6/B HealthCareM m SH 43.18 +3.2 +8.1 +4.1/B HighIncAdvtgA m HY 11.23 +1.2 +.2 +5.4/A HighIncAdvtgC m HY 11.21 +1.2 -.1 +4.6/A HighIncAdvtgI HY 10.52 +1.2 +.2 +5.6/A HighIncAdvtgM m HY 11.29 +1.2 +.2 +5.4/A HighIncomeA m HY 7.71 +.1 -.7 +3.7/C HighIncomeC m HY 7.69 +.1 -.8 +2.9/D HighIncomeI HY 7.72 ... -.6 +3.9/B HighIncomeM m HY 7.70 +.1 -.6 +3.7/C IndustrialsA m ID 41.26 +2.4 -1.6 +9.3/B IndustrialsC m ID 36.93 +2.3 -1.8 +8.5/C IndustrialsI ID 43.38 +2.4 -1.5 +9.6/B IndustrialsM m ID 40.33 +2.3 -1.7 +9.0/C IntermMuniIncA m MI 10.21 +.2 -1.0 +1.6/D IntermMuniIncI MI 10.22 +.2 -.9 +1.8/C IntlCapitalAppA m FG 19.83 +.9 +.4 +7.9/A IntlCapitalAppC m FG 17.50 +.8 +.1 +7.1/B IntlCapitalAppM m FG 19.34 +.8 +.3 +7.7/B IntlDiscvA m FG 45.34 +1.3 -.2 +5.1/D IntlDiscvI FG 45.53 +1.3 ... +5.5/D IntlGrA m FG 13.65 +1.0 +.3 +5.5/C IntlGrC m FG 13.40 +1.0 ... +4.7/D IntlGrI FG 13.71 +1.0 +.4 +5.8/C IntlSmCapOppsI FR 20.05 -.8 +3.8 +11.1/B IntlSmallCapA m FQ 29.55 +.1 +.5 +10.9/A IntlSmallCapI FQ 30.28 +.1 +.6 +11.2/A InvestmentGrBdA m CI 7.66 -1.1 -2.5 +1.0/C InvestmentGrBdI CI 7.68 -1.0 -2.4 +1.3/B LargeCapA m LB 33.38 +3.8 +.4 +8.4/D LargeCapC m LB 30.22 +3.7 +.1 +7.6/D LargeCapI LB 34.93 +3.9 +.5 +8.7/C LargeCapM m LB 33.30 +3.8 +.3 +8.1/D LeveragedCoStkA m MB 43.77 +4.8 +.9 +4.6/E LeveragedCoStkC m MB 39.09 +4.8 +.6 +3.8/E LeveragedCoStkI MB 44.75 +4.9 +1.0 +4.9/D LeveragedCoStkM m MB 42.35 +4.8 +.8 +4.4/E LimitedTermBdA m CS 11.24 -.3 -1.0 +.7/C LimitedTermBdC m CS 11.21 -.4 -1.3 -.1/E LimitedTermBdI CS 11.27 -.3 -.9 +.9/C LimitedTermBdM m CS 11.24 -.4 -1.0 +.6/C LtdTermMuniIncA m MS 10.44 +.1 -.4 +.5/D LtdTermMuniIncI MS 10.42 +.1 -.3 +.8/C MaterialsA m SN 83.18 +4.3 -3.4 +5.7/A MaterialsC m SN 80.20 +4.2 -3.7 +4.9/A MaterialsI SN 83.41 +4.3 -3.3 +6.0/A MegaCapStockA m LB 17.27 +3.2 ... +8.0/D MegaCapStockI LB 17.46 +3.3 +.1 +8.3/D MidCapIIA m MB 21.03 +3.4 +2.3 +8.5/B MidCapIIC m MB 18.70 +3.4 +2.1 +7.7/B MidCapIII MB 21.70 +3.5 +2.4 +8.9/B MidCapIIM m MB 20.50 +3.5 +2.3 +8.3/B MidCapValueA m MV 23.91 +.3 -4.7 +4.4/E MortgageSecI CI 10.82 -.8 -1.9 +.8/D NewInsA m LG 32.67 +5.0 +6.4 +12.2/B NewInsC m LG 28.61 +5.0 +6.2 +11.4/C NewInsI LG 33.40 +5.1 +6.5 +12.5/B NewInsM m LG 31.59 +5.0 +6.3 +12.0/C NewInsZ LG 33.44 +5.1 +6.5 +12.7/B OverseasA m FG 24.89 +1.3 +.2 +4.5/E OverseasI FG 25.42 +1.3 +.3 +4.9/D OverseasM m FG 25.57 +1.3 +.1 +4.3/E RealEstateA m SR 21.01 +4.9 -3.6 +2.5/D RealEstateI SR 21.21 +4.9 -3.5 +2.8/D RealEstateM m SR 20.99 +1.2 -3.7 +2.2/D RlEstIncA m SR 11.67 +1.0 -2.2 +4.8/A RlEstIncC m SR 11.54 +1.0 -2.5 +4.0/B RlEstIncI SR 11.70 +1.1 -2.0 +5.1/A RlEstIncM m SR 11.68 +1.0 -2.2 +4.8/A SCGrthA m SG 26.19 +4.3 +10.1 +14.9/A SCGrthC m SG 23.47 +4.2 +9.8 +14.1/A SCGrthI SG 27.33 +4.3 +10.2 +15.3/A SCGrthM m SG 25.38 +4.2 +10.0 +14.6/A SCValueA m SV 20.03 +3.4 +.3 +9.5/B SCValueI SV 20.40 +3.3 +.4 +9.8/B SCValueM m SV 19.55 +3.3 +.2 +9.3/B SeriesGrOpps LG 13.87 +6.6 +8.9 +14.0/A SeriesSmallCap SB 11.99 +1.9 +.7 +5.4/E SmallCapA m SB 25.85 +1.6 +.2 +4.9/E SmallCapC m SB 19.45 +1.5 -.1 +4.1/E SmallCapI SB 28.38 +1.6 +.2 +5.2/E SmallCapM m SB 23.90 +1.6 +.1 +4.7/E StgIncA m MU 12.05 -.9 -1.1 +3.4/B StgIncC m MU 12.02 -.9 -1.3 +2.6/C StgIncI MU 12.22 -.8 -1.0 +3.6/A StgIncM m MU 12.05 -.8 -1.0 +3.4/B StockSelAllCpA m LG 45.63 +3.8 +3.7 +10.2/D StockSelAllCpI LG 45.64 +3.8 +3.8 +10.5/D StockSelAllCpK LG 45.63 +3.9 +3.8 +10.7/D StockSelAllCpM m LG 45.59 +3.8 +3.6 +9.9/D StockSlrMidCp MG 41.44 +3.8 +3.7 +8.5/C StockSlrMidCpA m MG 39.73 +3.8 +3.6 +8.3/D StockSlrMidCpC m MG 36.23 +3.8 +3.3 +7.4/D StockSlrMidCpI MG 41.52 +3.8 +3.7 +8.5/C StockSlrMidCpM m MG 39.94 +3.8 +3.6 +8.0/D StratDiv&IncA m AL 14.77 +1.9 -2.1 +6.0/C StratDiv&IncC m AL 14.70 +1.8 -2.4 +5.2/D StratDiv&IncI AL 14.82 +1.9 -2.0 +6.3/C StratDiv&IncM m AL 14.76 -1.7 -2.2 +5.7/D StrategicRlRetI XY 8.91 +1.4 +.6 +1.5/E TechnologyA m ST 59.57 +6.7 +11.3 +22.6/A TechnologyC m ST 50.59 +6.7 +11.0 +21.6/B TechnologyM m ST 56.51 +3.0 +11.2 +22.2/A TotalBondA m CI 10.33 -1.0 -2.2 +1.6/B TotalBondC m CI 10.33 -1.0 -2.5 +.9/D TotalBondI CI 10.31 -.9 -2.1 +1.9/A TotalBondM m CI 10.31 -1.0 -2.2 +1.6/B UtilitiesA m SU 29.47 +.3 +1.5 +7.5/A UtilitiesC m SU 28.83 +.2 +1.2 +6.7/B ValueA m MV 24.87 +2.5 -2.6 +4.9/E ValueStratsA m LV 35.01 +2.6 -3.2 +5.2/E ValueStratsI LV 38.27 +2.6 -3.2 +5.5/E ValueStratsK LV 40.73 +2.6 -3.1 +5.6/E ValueStratsM m LV 36.82 +2.6 -3.3 +5.0/EFidelity SelectAdvisorGoldA m SP 19.07 -3.5 -5.8 +4.7/C AdvisorGoldC m SP 17.85 +2.4 -6.0 +4.0/C AdvisorGoldI SP 19.58 +2.4 -5.7 +5.0/C AirTransp ID 76.19 +2.2 -4.3 +10.1/A Banking SF 33.79 +4.3 +3.3 +13.7/B Biotechnology SH 216.30 +3.6 +2.8 -.7/D Brkrg&InvmtMgmt SF 80.42 +3.6 +3.4 +8.4/D Chemicals SN 161.88 +5.2 -3.2 +10.5/A CommsEquip ST 38.04 +7.3 +12.5 +10.0/E Computers ST 93.60 +4.0 +5.7 +12.6/E Const&Hsg MG 57.68 +1.2 -6.5 +7.8/D ConsumerDiscret CD 43.25 +3.8 +6.1 +10.8/A ConsumerFinance SF 15.59 +3.7 +.5 +9.1/D ConsumerStaples CC 75.66 -7.1 -12.8 +.1/D Defense&Aero ID 173.73 +1.3 +7.1 +17.6/A Energy EE 48.66 +15.8 +8.9 +1.8/A EnergyService EE 49.20 +17.7 +8.5 -3.5/C Envir&AltEngy ID 24.60 -1.0 -4.5 +10.3/A FinancialSvcs SF 112.00 +2.4 +.5 +10.8/C Gold SP 19.58 +2.4 -5.7 +5.0/C HealthCare SH 233.64 +3.3 +8.3 +4.5/B HealthCareSvcs SH 86.48 +1.5 +1.7 +8.2/A ITServices ST 59.72 +6.4 +11.4 +17.2/D Industrials ID 34.72 +2.3 -1.5 +9.6/B Insurance SF 67.02 ... -3.9 +10.2/C Leisure CD 159.84 +3.0 +1.8 +10.5/B Materials SN 83.58 +4.3 -3.3 +5.9/A MedTech&Devcs SH 46.75 +6.1 +11.2 +14.6/A Multimedia CD 70.76 -1.1 -5.6 +3.4/D NaturalGas EE 24.96 +14.0 +4.7 -8.0/E NaturalRes EE 31.48 +12.3 +4.6 -.4/B Pharmaceuticals SH 18.49 -2.5 +.2 -4.3/E Retailing CD 145.43 +6.4 +10.1 +17.0/A Semicon ST 111.98 +5.6 +6.2 +22.8/A Swre&ITSvcs ST 180.96 +7.8 +11.4 +22.1/B Technology ST 179.18 +6.6 +10.9 +22.7/A Telecom SC 52.86 -3.0 -8.9 +3.7/A Transportation ID 96.77 +4.9 -2.4 +9.2/C Utilities SU 80.57 +.3 +1.5 +7.9/A Wireless SC 9.96 +.8 -.6 +8.1/AFiera CapitalSTRONGNtnCcyIns CR 16.56 -2.7 -2.1 -1.4/D SmMidCapGrInstl MG 21.45 +3.3 +5.6 +8.1/DFirst EagleGlbA m IH 59.11 +1.7 +.1 +5.9/A GoldA m SP 16.04 +.1 -5.2 +2.6/D OverseasA m FB 24.58 +.5 -.4 +4.1/C USValA m LB 20.30 +2.7 +1.0 +7.1/E USValI LB 20.63 +2.7 +1.2 +7.4/D ofAmericaI MB 36.02 +3.7 -1.0 +3.4/E ofAmericaY b MB 35.91 +3.6 -1.1 +3.1/EFirst InvestorsEqIncA m LV 10.64 +2.3 -1.7 +6.9/C ForIncA m HY 2.44 ... -.6 +3.3/D GlbA m WS 8.55 +2.3 +2.3 +6.6/C GovtA m GI 10.07 -.9 -2.3 -.7/E GrandIncA m LV 23.24 +2.3 -2.1 +5.2/E IntlA m FG 16.17 +.7 -1.3 +6.3/C InvmGradeA m TW 9.21 -1.2 -3.3 +1.2/E OppA m MB 40.92 +2.6 -1.7 +5.3/D SelGrA m LG 12.48 +5.3 +4.6 +11.7/C SpecSitsA m SV 32.01 +4.5 +.2 +8.2/C TEIncA m MI 9.21 +.2 -.9 +1.4/D TENYA m MY 13.84 ... -1.2 +1.6/E TEOppsA m ML 16.12 +.1 -1.5 +1.8/E TtlRetA m MA 19.71 +1.0 -2.4 +3.3/EFirst WesternFI CI 9.56 -.6 -1.5 +2.1/A ShrtDrBd CS 9.80 -.1 -.1 +1.6/AFirsthandTechOpps ST 11.75 +9.5 +17.7 +22.1/BFort PittCptlTtlRet d LB 26.50 +3.0 +1.6 +11.5/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 +.1 +.2 +.1/C AdjUSGvtScC m GS 8.16 ... +.1 -.6/E AlbmTxFrIncA m SL 10.57 +.1 -.9 +2.0/C AlbmTxFrIncA m SL 10.86 +.2 -.8 +1.8/C AlbmTxFrIncAdv SL 10.61 +.2 -.7 +2.1/B AlbmTxFrIncC m SL 10.75 ... -1.0 +1.4/D BalA m MA 12.07 +1.1 -1.2 +4.7/D BalAdv MA 12.09 +1.0 -1.2 +5.0/C BalC m MA 11.96 +1.0 -1.5 +4.0/E BalSheetInvmA m MV 39.15 +3.4 -.3 +7.3/B BalSheetInvmAdv MV 40.48 +3.4 -.1 +7.6/B BalSheetInvmC m MV 37.43 +3.3 -.5 +6.5/C BiotechDiscvA m SH 148.47 +2.2 -1.3 -3.2/E BiotechDiscvAdv SH 151.94 +2.2 -1.2 -2.9/E CAHYMuniA m MC 10.65 +.4 -.9 +3.7/A CAHYMuniAdv MC 10.67 +.3 -.9 +3.8/A CAHYMuniC m MC 10.73 +.3 -1.1 +3.2/B CAIntTrTFIncA m MF 11.78 +.3 -.7 +1.8/C CAIntTrTFIncAdv MF 11.81 +.3 -.7 +1.9/C CAIntTrTFIncC m MF 11.82 +.2 -1.0 +1.2/E CATxFrIncA m MC 7.28 +.3 -1.4 +2.9/B CATxFrIncAdv MC 7.27 +.3 -1.2 +3.0/B CATxFrIncC m MC 7.27 +.3 -1.5 +2.3/D ChinaWldA m CH 23.11 +2.5 +6.8 +5.3/D ChinaWldAdv CH 23.28 +2.5 +6.9 +5.6/D ClrdTxFrIncA m SL 11.31 +.2 -.7 +1.8/C ClrdTxFrIncAdv SL 11.31 +.2 -.7 +1.9/C ClrdTxFrIncC m SL 11.44 ... -1.0 +1.2/E CnctTxFrIncA m SL 10.07 +.2 -.5 +1.5/D CnsrvAllcA m CA 14.92 +.8 +.6 +3.3/D CnsrvAllcC m CA 14.62 +.8 +.4 +2.6/E CnsrvAllcR b CA 14.86 +.8 +.6 +3.1/D CnvrtSecA m CV 21.03 +4.2 +8.3 +10.2/A CnvrtSecAdv CV 21.04 +4.2 +8.5 +10.5/A CnvrtSecC m CV 20.70 +4.1 +8.1 +9.4/A CorfolioAllcA m XM 20.34 +3.7 +3.4 +7.9/B CorfolioAllcC m XM 20.03 +3.6 +3.1 +7.1/C DevMktsA m EM 21.16 -1.5 -3.7 +7.2/B DevMktsAdv EM 21.06 -1.5 -3.7 +7.5/B DevMktsC m EM 20.49 -1.6 -4.0 +6.4/C DynaTechA m LG 73.40 +6.7 +12.2 +17.3/A DynaTechAdv LG 75.50 +6.7 +12.4 +17.6/A DynaTechC m LG 61.74 +6.6 +11.9 +16.4/A DynaTechR b LG 71.41 +6.7 +12.2 +17.0/A DynaTechR6 LG 76.15 +6.7 +12.4 +17.8/A EMSmCpA m EM 14.82 -3.8 -1.9 +5.5/C EMSmCpAdv EM 14.99 -3.8 -1.8 +5.7/C EMSmCpC m EM 14.12 -3.9 -2.1 +4.7/D EmergMktDbtOpps EB 11.56 -3.1 -1.0 +5.7/A EqIncA m LV 24.98 +2.8 -.1 +7.8/B EqIncC m LV 24.76 +2.7 -.4 +7.0/C FdrIntTrTFIncA m MI 11.91 +.2 -.9 +1.4/D FdrIntTrTFIncAd MI 11.94 +.2 -.9 +1.5/D FdrIntTrTFIncC m MI 11.94 +.2 -1.2 +.8/E FdrLtdTrTFIncA m MS 10.27 +.2 +.1 +.3/E FdrTFIncA m ML 11.70 +.1 -.8 +1.9/E FdrTFIncAdv ML 11.71 +.1 -.8 +2.0/D FdrTFIncC m ML 11.70 +.1 -1.0 +1.4/E FloridaTFIncA m SL 10.44 +.3 -.2 +1.5/D FloridaTFIncC m SL 10.66 +.2 -.5 +.9/E FltngRtDlyAcsA m BL 8.77 +.4 +1.7 +3.3/C FltngRtDlyAcsAd BL 8.77 +.3 +1.8 +3.5/C FltngRtDlyAcsC m BL 8.77 +.4 +1.5 +2.8/D FndngsAlA m AL 14.41 +1.8 -.9 +3.9/E FndngsAlAd AL 14.51 +1.8 -.8 +4.2/E FndngsAlC m AL 14.16 +1.7 -1.2 +3.1/E FocedCorEqA m LG 16.84 +4.2 +4.2 +4.0/E FrgnA m FV 8.02 +1.6 -.6 +3.0/D FrgnAdv FV 7.90 +1.7 -.6 +3.3/C FrgnC m FV 7.83 +1.7 -.9 +2.2/D FrgnR b FV 7.86 +1.7 -.8 +2.7/D FrgnR6 FV 7.90 +1.8 -.5 +3.5/C FrgnSmlrCoA m FA 20.71 +.3 +1.6 +6.9/C GlbBalA1 m IH 3.14 +1.0 -.5 +2.4/D GlbBalAdv IH 3.16 +1.3 -.1 +2.8/D GlbBalC m IH 3.12 +1.0 -.6 +1.7/E GlbBalC1 m IH 3.14 +1.3 -.5 +2.1/E GlbBdA m IB 11.87 -.2 +.9 +1.2/D GlbBdAdv IB 11.82 -.2 +.9 +1.5/D GlbBdC m IB 11.90 -.3 +.7 +.8/E GlbBdR b IB 11.87 -.3 +.8 +1.0/D GlbBdR6 IB 11.82 -.2 +.9 +1.6/C GlbOppsTrustA m WS 22.58 +.9 -.7 +4.8/D GlbSmlrCoA m SW 10.52 ... -.4 +6.5/D GlbSmlrCoAdv SW 10.57 ... -.4 +6.8/D GlbTtlRetA m IB 11.98 -.5 +.7 +1.7/C GlbTtlRetAdv IB 12.00 -.5 +.9 +2.0/C GlbTtlRetC m IB 11.96 -.6 +.6 +1.3/D GlbTtlRetR6 IB 11.99 -.5 +.8 +2.1/B GldPrcMtlsA m SP 14.69 +2.2 -6.3 +1.9/E GldPrcMtlsAdv SP 15.57 +2.2 -6.2 +2.2/E GldPrcMtlsC m SP 13.55 +2.1 -6.5 +1.2/E Gr,IncA m WS 27.04 +1.8 -.8 +4.0/E Gr,IncAdv WS 27.09 +1.8 -.7 +4.3/E Gr,IncC m WS 26.34 +1.7 -1.1 +3.2/E Gr,IncRet b WS 26.79 +1.7 -.9 +3.7/E GrA m LG 98.40 +3.7 +4.1 +11.8/C GrAdv LG 98.64 +3.7 +4.2 +12.1/C GrAllcA m AL 19.67 +2.1 +1.7 +6.4/C GrAllcC m AL 19.08 +2.0 +1.5 +5.6/D GrAllcR b AL 19.41 +2.1 +1.6 +6.1/C GrC m LG 90.25 +3.7 +3.8 +11.0/C GrOppsA m LG 40.24 +6.8 +10.9 +10.7/D GrOppsAdv LG 43.13 +6.8 +11.0 +10.9/C GrOppsC m LG 34.07 +6.7 +10.7 +9.8/D GrOppsR6 LG 43.58 +6.8 +11.1 +11.2/C GrR b LG 97.97 +3.7 +4.0 +11.5/C GrR6 LG 98.56 +3.8 +4.3 +12.3/B GrR6 WS 27.03 +1.8 -.7 +4.4/E GrgTxFrIncA m SL 11.62 +.1 -1.0 +1.6/D GrgTxFrIncC m SL 11.80 ... -1.1 +1.1/E HYTxFrIncA m HM 9.94 +.3 -.2 +2.5/E HYTxFrIncAdv HM 9.99 +.5 -.1 +2.5/E HYTxFrIncC m HM 10.14 +.4 -.3 +1.9/E HiIncA m HY 1.83 -.1 -.9 +2.7/E HiIncAdv HY 1.84 -.1 -.8 +3.0/D HiIncC m HY 1.86 -.1 -1.0 +2.3/E HiIncR b HY 1.87 -.1 -1.0 +2.4/E IncA m CA 2.30 +1.3 -1.3 +3.5/C IncAdv CA 2.28 +1.3 -1.2 +3.7/C IncC m CA 2.33 +1.3 -1.5 +3.0/D IncR b CA 2.25 +.9 -1.9 +3.1/D IncR6 CA 2.28 +1.3 -1.2 +3.8/C IndiaGrA m EI 14.75 -2.1 -7.6 +6.9/E IndiaGrAdv EI 15.15 -2.1 -7.6 +7.2/E InsFrgnSmlrCAdv FA 25.50 +.1 +1.7 +7.4/C InsGlbEqAdv WS 10.51 +1.4 -.8 +3.8/E InsIntlEqPrmry FV 22.03 +1.3 +.2 +2.9/D IntlBdA m IB 10.55 -.5 +.6 +1.0/D IntlBdAdv IB 10.56 -.5 +.6 +1.2/D IntlGrA m FG 15.18 +4.6 +4.9 +9.8/A IntlSmCpGrA m FQ 19.89 +.4 -1.2 +7.3/D IntlSmCpGrAdv FQ 19.93 +.4 -1.2 +7.6/D IntlSmCpGrR6 FQ 19.93 +.4 -1.1 +7.7/D KNTxFrTFIncA m SL 10.74 +.2 -.6 +1.6/D LS2025RtrTrgA m TG 13.04 +1.2 +.9 +3.8/E LS2035RtrTrgA m TI 13.84 +1.6 +1.2 +4.8/E LsnTxFrTFIncA m SL 10.87 +.2 -.8 +1.7/C LsnTxFrTFIncC m SL 11.05 +.2 -1.0 +1.2/E LwDrTtlRetA m CS 9.65 -.2 -.2 +.7/C LwDrTtlRetAdv CS 9.70 -.1 -.1 +1.0/B LwDrTtlRetC m CS 9.61 -.2 -.4 +.4/D MATFIncA m MT 11.48 +.1 -1.5 +2.4/A MATFIncC m MT 11.62 ... -1.6 +1.8/B MichiganTFIncA m SL 11.25 +.3 -.9 +1.7/C MichiganTFIncC m SL 11.43 +.2 -1.1 +1.2/E MicroCpValA m SV 33.56 +2.6 -1.2 +8.7/C MicroCpValAdv SV 33.75 +2.6 -1.2 +9.0/B MnstTxFrIncA m SM 12.07 +.2 -1.2 +1.7/D MnstTxFrIncC m SM 12.20 ... -1.4 +1.1/E ModAllcA m MA 16.30 +1.4 +1.2 +4.9/C ModAllcAdv MA 16.33 +1.5 +1.3 +5.2/C ModAllcC m MA 15.81 +1.4 +.9 +4.1/D ModAllcR b MA 16.26 +1.5 +1.1 +4.7/D MrylndTFIncA m SL 10.76 +.2 -.7 +1.7/C MrylndTFIncC m SL 10.97 +.1 -1.0 +1.1/E MsrTxFrIncA m SL 11.38 +.3 -.7 +1.5/D MsrTxFrIncAdv SL 11.39 +.3 -.5 +1.6/C MsrTxFrIncC m SL 11.50 +.3 -.8 +1.0/E MutA m XM 28.18 +2.3 -.6 +4.4/E MutBeaconA m XM 16.38 +1.5 -.5 +5.7/D MutBeaconC m XM 16.21 +1.5 -.8 +4.9/E MutBeaconZ XM 16.53 +1.5 -.5 +5.9/D MutC m XM 27.80 +2.3 -.9 +3.6/E MutEuropeanA m ES 21.07 +4.5 +3.6 +2.3/D MutEuropeanC m ES 21.06 +4.4 +3.3 +1.5/E MutEuropeanR6 ES 21.70 +4.5 +3.8 +2.7/D MutEuropeanZ ES 21.71 +4.5 +3.7 +2.6/D MutFinclSvcsA m SF 24.27 +2.8 +.3 +8.8/D MutFinclSvcsC m SF 24.08 +2.7 ... +8.0/E MutFinclSvcsZ SF 24.22 +2.8 +.3 +9.1/D MutGlbDiscvA m WS 32.09 +3.2 +.9 +4.2/E MutGlbDiscvC m WS 31.64 +3.1 +.6 +3.4/E MutGlbDiscvR b WS 31.63 +3.2 +.8 +3.9/E MutGlbDiscvZ WS 32.74 +3.2 +1.0 +4.4/E MutIntlA m FV 16.26 +4.1 +2.3 +2.9/D MutQuestA m IH 15.97 +1.9 +2.0 +4.6/B MutQuestC m IH 15.65 +1.8 +1.7 +3.8/C MutQuestZ IH 16.21 +1.9 +2.1 +4.8/B MutR b XM 28.02 +2.3 -.7 +4.2/E MutR6 XM 28.47 +2.4 -.5 +4.8/E MutZ XM 28.48 +2.3 -.5 +4.7/E NCTxFrIncA m SL 11.24 +.2 -.7 +1.2/E NCTxFrIncAdv SL 11.24 +.2 -.7 +1.3/E NCTxFrIncC m SL 11.42 +.1 -1.0 +.7/E NJTFIncA m MJ 11.09 +.2 -.6 +1.9/D NJTFIncAdv MJ 11.10 +.2 -.6 +2.0/D NJTFIncC m MJ 11.24 +.1 -.8 +1.3/E NYIntTFIncA m MN 11.31 +.1 -1.2 +1.5/C NYIntTFIncC m MN 11.35 +.1 -1.4 +.9/E NYTxFrIncA m MY 10.81 +.1 -1.0 +1.3/E NYTxFrIncAdv MY 10.82 +.2 -.8 +1.4/E NYTxFrIncC m MY 10.81 +.1 -1.0 +.8/E NatrlResA m SN 28.81 +12.5 +6.8 -1.5/D NatrlResAdv SN 30.70 +12.5 +6.9 -1.2/D NatrlResC m SN 27.99 +12.4 +6.5 -2.2/D OhioTxFrIncA m MO 12.44 +.2 -1.1 +2.4/B OhioTxFrIncAdv MO 12.45 +.1 -1.1 +2.5/A OhioTxFrIncC m MO 12.61 +.1 -1.3 +1.8/C OregonTxFrIncA m SL 11.35 +.2 -1.0 +2.0/B OregonTxFrIncAd SL 11.36 +.2 -1.0 +2.1/B OregonTxFrIncC m SL 11.53 +.1 -1.1 +1.4/D PETxFrIncA m MP 9.75 +.1 -.5 +1.7/E PETxFrIncAdv MP 9.77 +.2 -.5 +1.9/D PETxFrIncC m MP 9.88 ... -.7 +1.2/E RisingDivsA m LB 60.48 +3.2 -.9 +8.9/C RisingDivsAdv LB 60.43 +3.2 -.8 +9.2/C RisingDivsC m LB 59.37 +3.2 -1.1 +8.1/D RisingDivsR b LB 60.28 +3.2 -1.0 +8.6/C RisingDivsR6 LB 60.43 +3.3 -.7 +9.4/C RlEsttSecA m SR 20.14 +4.5 -4.1 +2.8/D RlEsttSecC m SR 19.25 +4.4 -4.4 +2.0/E RlRetA m IP 10.08 +1.2 +.7 +.4/D SmCpGrA m SG 24.22 +5.5 +10.1 +10.0/D SmCpGrAdv SG 25.90 +5.5 +10.1 +10.3/C SmCpGrC m SG 20.42 +5.4 +9.7 +9.2/D SmCpGrR6 SG 26.19 +5.5 +10.2 +10.5/C SmCpValA m SV 56.68 +4.7 +1.5 +9.7/B SmCpValAdv SV 59.41 +4.6 +1.6 +9.9/B SmCpValC m SV 50.24 +4.6 +1.2 +8.9/C SmCpValR b SV 56.09 +4.6 +1.4 +9.4/B SmMidCpGrA m MG 37.41 +4.4 +5.9 +7.1/E SmMidCpGrAdv MG 40.79 +4.4 +6.0 +7.4/E SmMidCpGrC m MG 26.79 +4.3 +5.6 +6.3/E SmMidCpGrR b MG 34.38 +4.4 +5.8 +6.9/E StratIncA m MU 9.57 -.7 -1.5 +1.4/E StratIncAdv MU 9.58 -.7 -1.5 +1.7/D StratIncC m MU 9.57 -.8 -1.7 +1.0/E StratIncR b MU 9.53 -.8 -1.6 +1.1/E TnsMnBdA m SL 10.75 +.1 -1.0 +1.5/D TtlRetA m CI 9.42 -1.1 -2.9 +.3/E TtlRetAdv CI 9.48 -1.0 -2.7 +.6/D TtlRetC m CI 9.36 -1.1 -2.9 -.1/E TtlRetR6 CI 9.48 -1.1 -2.7 +.7/D USGovtSecA m GI 5.90 -.7 -1.6 -.2/D USGovtSecAdv GI 5.92 -.7 -1.6 .../D USGovtSecC m GI 5.85 -.8 -2.0 -.7/E USGovtSecR6 GI 5.92 -.7 -1.5 +.1/C UtlsA m SU 17.66 -1.0 -4.9 +6.2/B UtlsAdv SU 17.80 -1.0 -4.8 +6.4/B UtlsC m SU 17.56 -1.1 -5.1 +5.7/C UtlsR b SU 17.59 -1.1 -5.0 +5.9/B UtlsR6 SU 17.80 -1.0 -4.8 +6.5/B VirginiaTFIncA m SL 10.88 +.2 -.6 +1.6/C VirginiaTFIncC m SL 11.07 +.2 -.7 +1.1/E WldA m WS 16.90 +3.7 -.1 +3.8/E WldAdv WS 16.88 +3.8 ... +4.1/E WldC m WS 16.06 +3.7 -.4 +3.0/EFrost FundsGrEqInstl LG 13.92 +6.8 +10.1 +13.5/B LowDurBdInstl CS 10.15 ... +.1 +1.1/B MuniBdInstl MI 10.17 +.1 -.4 +1.3/E TtlRetBdInstl CS 10.26 -.4 -.5 +2.5/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 9.09 +3.4 +.3 +7.8/BFundXCnsrvUpgrader TV 39.12 +2.6 +2.3 +5.8 FlexInc MU 28.11 -.1 -1.1 +2.7 Upgrader XM 62.05 +4.3 +3.9 +6.7GERSPInc CI 11.13 -1.2 -2.7 +1.3/B RSPUSEq LB 53.69 +3.2 +2.4 +8.9/CGMOAsstAllcBdIII MU 22.08 -.2 -.7 +.2 AsstAllcBdVI MU 22.16 -.2 -.6 +.3 CorPlusBdIV CI 20.98 -.9 -1.5 +1.4 EmCtyDbtIII m EB 27.63 -4.1 -4.8 +5.4 EmCtyDbtIV m EB 27.60 -4.1 -4.8 +5.4 EmMktsII m EM 34.04 -3.9 -2.7 +4.8 EmMktsIII m EM 34.13 -3.9 -2.7 +4.9 EmMktsIV m EM 33.80 -3.9 -2.7 +4.9 EmMktsV m EM 33.72 -3.9 -2.6 +5.0 EmMktsVI m EM 33.80 -3.9 -2.6 +5.0 ForeignSmCoIII m FQ 12.60 +2.1 -.9 +6.0/E IntlEqIII FV 23.90 +1.2 -.2 +2.7/D IntlEqIV FV 23.85 +1.2 -.3 +2.7/D IntlLgMdCpEqIII FV 25.76 +.6 -1.0 +2.1/D QualIII LB 24.81 +2.4 +1.5 +12.5/A QualIV LB 24.85 +2.4 +1.6 +12.5/A QualV LB 24.86 +2.5 +1.6 +12.6/A QualVI LB 24.82 +2.5 +1.6 +12.6/A TxMgdIntlEqsIII FV 16.90 +1.0 -.4 +2.6/D USEqIII LB 15.35 +2.5 -.3 +9.4/C USEqVI LB 15.25 +2.4 -.3 +9.4/B USTrs GS 24.97 +.1 +.5 +.6/AGabelliABCAAA d NE 10.37 ... -.1 +2.0/B ABCAdv m NE 10.24 -.1 -.3 +1.7/B AsstAAA m LB 58.76 +1.4 -.4 +7.2/E EqIncAAA m LB 22.75 +1.2 -1.5 +4.9/E GoldAAA m SP 12.92 +2.5 -6.2 +5.3/C SmCpGrAAA m SB 57.16 +2.3 -1.5 +8.7/C SmCpGrI d SB 58.52 +2.3 -1.4 +9.0/C UtlsA m SU 8.77 +.8 -2.7 +4.8/C UtlsAAA m SU 8.63 +.8 -2.8 +4.8/C UtlsC m SU 6.05 +.6 -2.8 +4.1/D Val25A m MB 15.25 +.7 -1.5 +3.1/EGamcoGlbGrAAA m WS 35.53 +3.8 +6.3 +9.6/A GlbTeleCommsAAA m SC 20.68 -.7 -5.0 +.9/E GrAAA m LG 61.33 +5.6 +8.1 +13.2/BGatewayA m XR 33.05 +2.2 -.9 +4.5/BGeorge PutnamBalA m MA 19.96 +1.6 ... +6.1/B BalM m MA 19.68 +1.5 -.1 +5.6/B BalY MA 20.04 +1.6 +.1 +6.4/BGerstein FisherMltFctrGlRlEsSc d GR 11.01 +2.4 -1.1 +4.5/B MltFctrGrEq d LG 23.05 +4.7 +7.0 +11.2/C MltFctrIntlGrEq d FG 16.24 +.8 +1.7 +6.2/CGlenmedeCorFI CI 10.59 -1.0 -2.6 +.6/D MuniInterm MI 10.80 +.2 -.7 +1.4/D QuIntlEq FB 15.56 +.3 +1.1 +3.9/D SmCpEqAdv SB 30.70 +5.0 +2.0 +9.1/C StratEq LB 24.84 +2.9 +2.2 +12.3/AGoldman SachsBalStratA m TV 11.39 +.1 -1.2 +3.7 CorFIA m CI 10.11 -1.0 -2.6 +.9/D CorFIInstl CI 10.15 -1.0 -2.5 +1.2/C CptlGrA m LG 30.23 +3.9 +5.3 +11.2/C CptlGrC m LG 22.41 +3.8 +5.1 +10.4/D CptlGrInstl LG 33.26 +3.9 +5.5 +11.7/C DynMuniIncA m MI 15.70 +.9 +1.2 +3.3/A DynMuniIncInstl MI 15.70 +1.0 +1.3 +3.7/A EMEqA m EM 21.27 -2.4 -3.4 +8.3/A EMEqInstl EM 22.78 -2.4 -3.3 +8.7/A EnhIncInstl UB 9.41 +.3 +.5 +1.2/B EqGrStratA m WS 18.98 +1.7 +.7 +8.6 EqGrStratC m WS 18.10 +1.6 +.5 +7.8 EqIncA m LV 36.59 +1.8 -1.6 +4.7/E GlbIncA m IB 12.06 -.8 -1.2 +1.5/D GlbIncInstl IB 12.04 -.8 -1.1 +1.8/C GovtIncA m GI 14.24 -.8 -2.0 +.2/C GrIncStratA m TV 13.69 +.7 -.7 +5.3 GrIncStratC m TV 13.36 +.6 -.9 +4.4 GrOppsA m MG 21.88 +2.3 +3.7 +7.0/E GrOppsC m MG 15.09 +2.3 +3.5 +6.2/E GrOppsInstl MG 25.93 +2.4 +3.9 +7.4/E GrStratA m IH 15.78 +1.3 -.3 +6.6 GrStratC m IH 15.73 +1.3 -.5 +5.9 HQlFltngRtIns UB 8.73 +.2 +.7 +1.2/B HYMuniA m HM 9.64 +1.2 +2.3 +5.8/A HYMuniInstl d HM 9.64 +1.2 +2.4 +6.0/A HighYieldA m HY 6.36 +.4 -.7 +2.9/D HighYieldInstl d HY 6.37 +.3 -.8 +3.2/D IncBldrA m CA 22.21 +.6 -1.5 +2.8 IntlEqESGInstl FB 20.93 +1.7 +1.5 +4.2/C IntlEqInsA m FB 13.50 +2.0 +1.9 +8.4/A IntlEqInsIns FB 13.87 +2.1 +2.0 +8.8/A LgCpGrInsA m LG 31.59 +4.7 +5.5 +13.1/B LgCpGrInsC m LG 28.36 +4.7 +5.2 +12.3/B LgCpGrInsIns LG 32.66 +4.7 +5.6 +13.6/A LgCpValA m LV 15.40 +3.5 -1.5 +3.3/E LgCpValInsA m LV 21.93 +2.9 +.2 +9.5/A LgCpValInsInstl LV 21.91 +2.9 +.3 +9.9/A MidCpValA m MV 35.25 +3.4 +.1 +3.2/E MidCpValInstl MV 35.62 +3.4 +.3 +3.6/E RlEsttSecInstl SR 15.32 +4.2 -3.7 +2.8/D ShrtDurGovtA m GS 9.75 -.2 -.2 +.1/C ShrtDurGovtIns GS 9.73 -.1 ... +.5/A ShrtDurTxFrIns MS 10.47 +.2 +.6 +1.1/A SmCpEqInsIns SB 27.65 +5.1 +6.2 +11.1/A SmCpValA m SB 57.13 +5.3 +1.5 +9.4/C SmCpValInstl SB 61.74 +5.3 +1.7 +9.8/B TechOppsA m ST 25.72 +7.4 +12.8 +19.3/C TechOppsC m ST 21.30 +7.4 +12.5 +18.4/C USEqInsightsA m LB 48.15 +3.9 +3.2 +10.8/A USEqInsightsIns LB 49.65 +3.9 +3.4 +11.2/A USTxMgdEqA m LB 23.07 +4.1 +3.1 +9.6/BGoodHavenGoodHaven d MV 24.04 +4.2 -.6 .../EGovernment StreetEq LG 76.36 +3.7 +1.6 +8.2/EGreen CenturyBal d MA 26.35 +1.8 +.2 +4.1/D Eq d LG 41.45 +3.4 +1.6 +10.0/DGreenspringGreenspring d MA 24.57 +3.3 +1.0 +7.0/AGuggenheimHYA m HY 11.09 +.1 -1.0 +4.9/A InvmGradeBdA m CI 18.35 -.3 -.7 +3.4/A LgCpValA m LV 45.86 +2.9 -1.0 +8.7/B MidCpValA m SV 35.34 +6.1 +2.8 +10.9/A MidCpValC m SV 25.51 +6.0 +2.5 +10.0/B StylPlsLgCrA m LB 22.85 +2.9 +.7 +10.5/A StylPlsMdGrA m MG 46.15 +3.8 +3.4 +9.1/C WldEqIncA m WS 15.34 +1.7 ... +6.3/CGuideMarkCorFISvc b CI 9.04 -1.0 -2.8 +.4/E EmMktsSvc b EM 16.59 -1.2 +.5 +9.4/A LgCpCorSvc b LG 17.88 +3.3 +2.2 +8.7/E SmMidCpCorSvc b SB 15.41 +4.3 +3.6 +7.7/D WldexUSSvc b FB 9.74 +1.8 +2.5 +3.9/DGuideStone FundsAggresivAllcInv WS 12.46 +2.6 +1.8 +7.8 BalAllcInv CA 12.13 +.7 -.2 +3.9 CnsrvAllcInv XY 11.45 +.4 -.2 +2.5 EqIdxInstl LB 29.62 +2.8 +.6 +10.4 EqIdxInv LB 29.61 +2.8 +.5 +10.1 ExtnddDrBdIns CL 16.95 -1.5 -4.6 +2.7 ExtnddDrBdInv CL 16.95 -1.5 -4.8 +2.5 GrAllcInv AL 12.52 +1.7 +.8 +5.5 GrEqInstl LG 26.95 +5.3 +7.0 +12.5 GrEqInv LG 26.86 +5.3 +7.0 +12.2 IntlEqInstl FB 16.01 +2.4 +1.8 +6.5 IntlEqInv FB 16.03 +2.4 +1.8 +6.3 LowDurBdInstl CS 13.26 ... -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.31 -1.0 -2.3 +1.4 MediumDurBdInv CI 14.31 -1.0 -2.4 +1.1 SmCpEqInstl SB 18.90 +3.6 +2.9 +7.5 SmCpEqInv SB 18.90 +3.6 +2.9 +7.2 ValEqInstl LV 22.30 +1.5 -2.0 +6.6 ValEqInv LV 22.30 +1.5 -2.1 +6.4Guinness AtkinsonChinaHK d CH 27.08 +.7 +2.0 +6.9/C GlbInvtrsInv LB 46.36 +3.7 +3.1 +12.7/AHSBCOppI MG 15.51 +5.7 +8.7 +9.4/CHancock HorizonBrknrdSmCpInv SB 69.81 +6.3 +2.2 +9.0HarborBdInstl CI 11.23 -1.1 -2.2 +1.7 CnvrtSecInstl d CV 10.66 +3.1 +4.2 +4.3 CptlApprecAdmin b LG 74.18 +6.5 +8.7 +14.4 CptlApprecInstl LG 75.55 +6.5 +8.8 +14.7 CptlApprecInv b LG 72.80 +6.5 +8.7 +14.2 HYBdInstl d HY 9.88 +.1 -.3 +3.3 IntlAdmin b FB 68.03 +1.7 +.9 +1.8 IntlGrInstl FG 15.84 +1.9 +.2 +6.6 IntlInstl FB 68.22 +1.7 +1.0 +2.0 IntlInv b FB 67.59 +1.7 +.9 +1.6 LgCpValInstl LB 15.01 +2.7 +.5 +11.6 LgCpValInv b LB 15.13 +2.6 +.3 +11.2 MidCpGrInstl MG 11.16 +4.7 +8.2 +11.0 MidCpValInstl MV 22.86 +.8 -2.9 +5.8 RlRetInstl IP 9.22 -.3 -1.2 +1.3 SmCpGrInstl SG 15.25 +3.6 +5.8 +8.7 SmCpValInstl SB 36.72 +4.7 +1.2 +12.4 SmCpValInv b SB 35.80 +4.7 +1.0 +11.9Harding LoevnerEmMktsAdv d EM 59.04 -2.6 -.3 +7.6 GlbEqAdv d WS 38.28 +2.0 +3.0 +11.0 IntlEqInstl d FG 23.34 +2.2 +2.5 +7.9HartfordBalA m MA 23.93 +1.3 -.7 +5.4/C BalC m MA 23.92 +1.2 -.9 +4.6/D BalHLSIA MA 30.87 +1.3 -.5 +5.9/B BalHLSIB b MA 31.29 +1.3 -.6 +5.6/B BalIncA m CA 14.03 -.4 -3.4 +5.3/A BalIncC m CA 13.82 -.5 -3.7 +4.5/B BalIncI CA 14.04 -.4 -3.3 +5.6/A BalIncR3 b CA 14.07 -.4 -3.5 +5.0/A BalIncR4 b CA 14.09 -.4 -3.4 +5.3/A CapAppHLSIA LG 49.19 +2.8 +2.1 +7.7/E CapAppHLSIB b LG 48.46 +2.8 +2.1 +7.4/E ChecksandBalsA m MA 9.43 +1.5 -.1 +5.9/B ChecksandBalsC m MA 9.36 +1.4 -.4 +5.1/C CnsrvAllcA m CA 10.40 +.4 -.4 +2.4/E CorEqA m LG 29.59 +2.4 +2.6 +10.1/D CorEqC m LG 27.09 +2.3 +2.4 +9.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 50

CorEqY LG 29.97 +2.4 +2.8 +10.5/D CptlApprecA m LB 38.65 +3.5 +2.9 +7.5/D CptlApprecC m LB 30.00 +3.4 +2.6 +6.7/E CptlApprecI LB 38.80 +3.5 +3.0 +7.8/D CptlApprecR3 b LB 42.55 +3.5 +2.8 +7.1/E CptlApprecR4 b LB 43.82 +3.5 +2.9 +7.4/D CptlApprecY LB 44.88 +3.6 +3.1 +7.9/D DiscpEqHLSIA LG 15.84 +2.5 +2.7 +10.3/D DiscpEqHLSIB b LG 15.66 +2.4 +2.6 +10.0/D DivandGrA m LV 25.47 +2.0 -.9 +8.5/B DivandGrC m LV 24.60 +2.0 -1.1 +7.7/B DivandGrHLSIA LV 23.76 +2.1 -.8 +9.0/A DivandGrHLSIB b LV 23.64 +2.1 -.9 +8.7/A DivandGrI LV 25.36 +2.1 -.8 +8.8/A DivandGrR3 b LV 25.80 +2.0 -1.0 +8.2/B DivandGrR4 b LV 25.98 +2.1 -.9 +8.5/B DivandGrR5 LV 26.08 +2.1 -.8 +8.8/A DivandGrY LV 26.09 +2.1 -.8 +8.9/A EmMktsLclDbtI XP 6.15 -5.5 -2.9 +2.2/B EmMktsLclDbtY XP 6.11 -5.6 -2.9 +2.3/B EqIncA m LV 19.64 +1.2 -2.9 +8.2/B EqIncC m LV 19.53 +1.1 -3.1 +7.4/C EqIncI LV 19.54 +1.2 -2.8 +8.5/B EqIncR3 b LV 19.67 +1.2 -3.0 +7.9/B EqIncR4 b LV 19.69 +1.2 -2.9 +8.2/B EqIncY LV 19.84 +1.2 -2.7 +8.6/B FltngRtA m BL 8.75 +.4 +1.7 +3.8/B FltngRtC m BL 8.73 +.3 +1.4 +3.0/D FltngRtHiIncA m BL 10.07 +.4 +1.8 +4.1/B FltngRtHiIncC m BL 10.07 +.4 +1.5 +3.3/C FltngRtHiIncI BL 10.08 +.4 +1.9 +4.3/A FltngRtI BL 8.76 +.5 +1.8 +4.1/A FltngRtY BL 8.73 +.4 +1.7 +4.1/A GlbAllAsstA m IH 10.69 +.6 -.4 +5.1/A GlbAllAsstC m IH 10.54 +.6 -.7 +4.3/B GlbCptlApprecA m WS 18.94 +2.2 +.7 +4.6/E GlbCptlApprecC m WS 17.32 +2.1 +.5 +3.8/E GlbCptlApprecI WS 19.53 +2.3 +.9 +4.9/D GlbEqIncA m WS 12.76 +1.4 ... +5.3/D GlbGrHLSIA WS 29.92 +4.5 +7.3 +13.1/A GlbGrHLSIB b WS 29.61 +4.4 +7.2 +12.8/A GlbRlAsstY IH 9.76 +4.8 +3.5 +2.8/D GrAllcA m AL 12.53 +2.0 +1.5 +4.7/D GrAllcC m AL 12.32 +2.0 +1.2 +3.9/E GrOppsA m LG 46.55 +6.4 +8.9 +12.5/B GrOppsC m LG 29.89 +6.3 +8.6 +11.6/C GrOppsHLSIA LG 41.89 +6.5 +9.0 +13.1/B GrOppsHLSIB b LG 40.21 +6.5 +8.9 +12.9/B GrOppsI LG 48.61 +6.4 +9.0 +12.7/B GrOppsR4 b LG 49.09 +6.4 +8.8 +12.4/B GrOppsY LG 51.83 +6.4 +9.0 +12.9/B HCA m SH 34.18 +2.7 +1.9 +5.0/A HCC m SH 27.91 +2.6 +1.6 +4.3/B HCHLSIA SH 22.94 +2.7 +2.1 +5.5/A HCI SH 35.85 +2.7 +2.0 +5.3/A HYA m HY 7.29 +.3 -.6 +3.7/C HYC m HY 7.26 +.2 -1.0 +2.9/D HYHLSIA HY 8.15 +.4 -.6 +4.3/B HYHLSIB b HY 8.00 +.3 -.7 +4.0/B InPlusA m IP 10.39 -.1 -1.0 +.8/C InPlusC m IP 9.97 -.1 -1.1 +.1/E InPlusI IP 10.58 ... -.8 +1.1/B IntlGrA m FG 15.88 +1.7 +3.5 +6.5/C IntlOppsA m FB 17.06 +.9 +.6 +4.9/B IntlOppsC m FB 14.88 +.9 +.3 +4.2/C IntlOppsHLSIA FB 17.59 +.9 +.7 +5.6/A IntlOppsHLSIB b FB 17.79 +.9 +.6 +5.3/B IntlOppsI FB 16.96 +.9 +.7 +5.2/B IntlOppsR4 b FB 17.64 +.9 +.6 +5.0/B IntlOppsR5 FB 17.80 +.9 +.7 +5.2/B IntlOppsY FB 17.90 +.9 +.7 +5.3/B IntlSmCoA m FR 17.15 +2.3 +2.6 +8.2/D IntlSmCoY FR 17.47 +2.3 +2.8 +8.8/C IntlValY FV 17.80 +2.2 +1.0 +8.6/A MidCpA m MG 31.88 +5.1 +6.2 +12.0/A MidCpC m MG 23.33 +5.0 +5.9 +11.2/B MidCpHLSIA MG 42.64 +5.2 +6.3 +12.4/A MidCpHLSIB b MG 41.63 +5.2 +6.3 +12.1/A MidCpI MG 32.77 +5.1 +6.3 +12.2/A MidCpR3 b MG 35.42 +5.1 +6.1 +11.6/A MidCpR4 b MG 36.73 +5.1 +6.2 +11.9/A MidCpR5 MG 37.69 +5.1 +6.3 +12.3/A MidCpValA m MB 15.73 +3.5 +.1 +5.7/D MidCpValHLSIA MB 12.64 +3.4 +.3 +6.2/C MidCpValHLSIB b MB 12.53 +3.5 +.2 +6.0/D MidCpY MG 38.02 +5.1 +6.3 +12.4/A ModAllcA m MA 12.16 +1.3 +.7 +4.0/E ModAllcC m MA 11.94 +1.3 +.3 +3.2/E MuniOppsA m MI 8.48 +.3 -.4 +2.5/A MuniOppsC m MI 8.49 +.3 -.6 +1.7/C MuniOppsI MI 8.50 +.4 -.3 +2.7/A MuniRlRetA m MI 9.17 +.6 ... +2.4/B QualityValueA m LV 20.29 +1.8 -.4 +5.4/E SchrEMEqA m EM 16.57 -.2 -.7 +7.6/A SchrEMEqI EM 16.55 -.2 -.5 +7.9/A SchrInStkI FB 13.37 +1.8 +1.0 +5.3/B SchrUSSCOpI SG 27.76 +5.0 +2.0 +10.2/C SchrUSSMCOpI MB 14.64 +3.0 -1.1 +9.2/A ShrtDurA m CS 9.73 ... -.2 +1.3/A ShrtDurC m CS 9.73 -.1 -.4 +.6/D ShrtDurI CS 9.75 ... -.1 +1.6/A SmCoA m SG 22.63 +6.0 +7.3 +6.6/E SmCoHLSIA SG 21.98 +6.3 +7.6 +7.2/E SmCoHLSIB b SG 20.40 +6.3 +7.5 +6.9/E SmCpCorA m SB 14.03 +3.8 +2.4 +6.0/E SmCpGrA m SG 58.68 +4.6 +5.1 +9.9/D SmCpGrHLSIA SG 33.80 +4.6 +5.2 +10.5/C SmCpGrHLSIB b SG 32.88 +4.6 +5.1 +10.2/C SmCpGrI SG 60.66 +4.6 +5.2 +10.2/D SmCpGrY SG 63.87 +4.6 +5.2 +10.3/C SmMidCpEqHLSIA SB 8.85 +3.0 +.5 +7.0/D StkHLSIA LB 79.76 +1.6 +.2 +9.0/C StkHLSIB b LB 79.67 +1.6 +.2 +8.7/C StratIncA m MU 8.58 -1.1 -1.1 +3.7/A StratIncC m MU 8.62 -1.0 -1.4 +2.9/B StratIncI MU 8.61 -1.0 -1.0 +3.9/A TtlRetBdA m CI 10.06 -.8 -2.3 +1.4/B TtlRetBdC m CI 10.11 -1.0 -2.7 +.6/D TtlRetBdHLSIA CI 11.07 -.9 -2.2 +1.9/A TtlRetBdHLSIB b CI 11.00 -.9 -2.2 +1.6/B TtlRetBdY CI 10.19 -.8 -2.2 +1.8/A USGovtSecHLSIA CI 10.09 -.6 -1.2 +.6/D USGovtSecHLSIB b CI 10.06 -.6 -1.4 +.3/E UltrShrtBdHLSIA UB 10.09 +.1 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.97 +2.5 -.5 +6.9/C ValHLSIB b LV 15.94 +2.5 -.5 +6.6/D WldBdA m IB 10.53 ... +.6 +1.3/D WldBdC m IB 10.35 ... +.4 +.5/E WldBdI IB 10.60 +.1 +.8 +1.5/C WldBdY IB 10.62 ... +.7 +1.6/CHeartlandSelValInv m MV 28.55 +4.3 +1.6 +8.3/B ValInv m SV 42.71 +5.4 +3.7 +5.3/E ValPlusInv m SV 34.82 +8.0 +4.7 +7.0/DHennessyCrnrstnGrInv b SB 23.97 +4.0 -.8 +6.7/D CrnrstnLgGrInv b LV 12.01 +.3 -2.0 +5.9/D CrnrstnMC30Ins MB 20.03 +6.1 -1.1 +5.9/D CrnrstnMC30Inv b MB 19.48 +6.2 -1.3 +5.5/D CrnrstnValInv b LV 19.52 +1.9 -.9 +8.2/B EqandIncInstl MA 14.79 +.6 -1.7 +4.5 EqandIncInv b MA 15.67 +.6 -1.9 +4.1 FocInstl MG 90.47 +3.9 -.2 +8.0/D FocInv b MG 88.03 +3.9 -.4 +7.6/D GasUtilityInv b SU 27.95 +1.6 -4.4 +1.6/E JapanInstl JS 36.43 +.4 +1.8 +15.0/A JapanInv b JS 35.41 +.4 +1.6 +14.6/A SmCpFinclInv b SF 24.99 +4.7 +3.6 +14.4/B TtlRetInv b MA 13.24 +2.1 -1.6 +6.8/AHighlandFIA m CI 12.69 -.2 -.7 +2.1/A GlbAllcA m IH 8.45 +3.3 +1.9 -2.3/E PremGrEqA m LG 27.59 +5.0 +2.1 +10.0/DHodgesRetail m MG 49.53 +5.0 -.1 +9.9/B SmCpRetail m SB 20.56 +7.0 +6.1 +5.8/EHomesteadShrtTrmBd CS 5.17 ... +.3 +1.2/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.4/B SmCoStk SB 43.35 +2.2 -1.7 +7.1/D StkIdx LB 20.29 +3.3 +1.3 +10.1/B Val LV 54.86 +2.8 -.7 +8.9/AHood RiverSmCpGrInstl d SG 40.12 +6.3 +6.3 +11.1/CHotchkis & WileyDiversValInstl LV 18.87 +4.0 +.2 +8.2/B HYA m HY 11.92 +.2 -.1 +4.4/B HYI d HY 11.99 +.2 -.1 +4.7/A LgCpValA m LV 33.62 +4.1 +.5 +8.5/B LgCpValI LV 33.82 +4.1 +.6 +8.7/A MidCpValA m MV 39.09 +8.1 +5.6 +5.0/E MidCpValI MV 39.72 +8.1 +5.7 +5.2/D SmCpValA m SV 62.15 +7.8 +3.4 +5.4/E SmCpValI SV 62.52 +7.8 +3.5 +5.6/E ValOppsA m XM 30.32 +4.7 +2.8 +7.7/B ValOppsIns XM 30.29 +4.8 +3.0 +8.0/BHussmanStratGr d NE 6.38 -2.9 +1.8 -9.3/E StratTtlRet d TV 11.85 -.8 -1.3 +1.4/EICMSmCo SB 34.20 +6.5 +3.4 +13.6/AICONEmMktsS EM 17.02 -.6 +4.1 +5.6/C EngyS EE 13.17 +17.6 +2.7 -3.5/C HCS SH 16.51 +3.3 +1.1 +2.3/B InfrmatnTechS ST 16.67 +6.0 +5.4 +17.3/D NatrlResS SN 16.54 +7.0 +3.4 +4.5/BINVESCOAmericanValA m MV 39.13 +5.5 +5.5 +5.5/D AmericanValC m MV 32.20 +5.4 +5.2 +4.7/E AsiaPacGrA m PJ 34.38 -.6 -2.9 +5.8/E AsiaPacGrC m PJ 31.62 -.7 -3.1 +5.0/E BalRkAllcA m IH 10.84 +1.4 ... +4.1/B BalRkAllcC m IH 10.34 +1.4 -.2 +3.3/C BalRkAllcR5 IH 11.02 +1.6 +.2 +4.4/B BalRkAllcY IH 11.01 +1.5 +.2 +4.4/B ChtrA m LB 18.09 +2.7 +.2 +4.6/E ChtrC m LB 16.99 +2.7 -.1 +3.9/E ComStkA m LV 27.18 +4.4 +1.5 +8.7/A ComStkC m LV 27.17 +4.4 +1.2 +7.9/B CorpBdA m TW 7.05 -1.6 -3.4 +2.7/B CorpBdC m TW 7.11 -1.7 -3.6 +2.0/C DivIncA m LV 22.81 -.5 -6.2 +6.3/D DivIncInv b LV 23.03 -.5 -6.2 +6.3/D DiversDivA m LV 19.66 +.5 -3.0 +5.8/D DiversDivC m LV 19.40 +.4 -3.3 +5.0/E DiversDivInv b LV 19.64 +.5 -3.0 +5.8/D DvlpngMktsA m EM 34.96 -4.0 -7.1 +4.6/D DvlpngMktsC m EM 34.06 -4.0 -7.3 +3.8/D EndeavorA m MB 19.63 +2.0 -2.3 +6.4/C EngyA m EE 26.73 +13.0 +6.2 -6.8/D EngyC m EE 22.86 +12.9 +5.9 -7.5/D EngyInv b EE 26.61 +12.9 +6.2 -6.8/D EqWtSP500A m LB 60.04 +2.4 +.1 +8.4/D EqWtSP500C m LB 57.50 +2.4 -.1 +7.6/D EqWtSP500Y LB 60.63 +2.5 +.2 +8.6/C EqandIncA m MA 10.90 +2.3 -.2 +6.7/A EqandIncC m MA 10.70 +2.2 -.4 +6.0/B EuropeanGrA m ES 39.90 -.3 -3.3 +4.2/C EuropeanGrC m ES 37.10 -.3 -3.5 +3.4/C EuropeanGrInv b ES 39.80 -.3 -3.3 +4.2/B EuropeanSmCoA m ES 16.42 -1.0 -1.0 +11.1/A Exch LV 582.44 +3.2 +2.1 +6.2/D FltngRtA m BL 7.59 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.6 +3.1/D GlbCorEqA m WS 16.31 +2.6 +.7 +6.6/C GlbCorEqC m WS 15.51 +2.6 +.5 +5.8/D GlbGrA m WS 31.68 +.2 -.9 +3.6/E GlbLwVlEqYldA m WS 14.05 +4.2 +1.7 +3.4/E GlbRlEsttA m GR 13.37 +2.1 -.7 +2.4/D GlbSmMidCpGrA m SW 19.61 +2.0 -1.0 +4.6/E GldPrcMtlsA m SP 3.85 +2.1 -7.5 +2.2/E GldPrcMtlsInv b SP 3.87 +2.1 -7.4 +2.2/E GrAllcA m AL 16.06 +1.4 +.1 +5.2/D GrAllcC m AL 15.87 +1.3 -.3 +4.4/E GrandIncA m LV 26.96 +3.5 +.3 +9.0/A GrandIncC m LV 26.63 +3.4 +.1 +8.2/B HCA m SH 35.16 +2.3 -1.1 -1.9/E HCInv b SH 35.17 +2.3 -1.1 -1.9/E HYA m HY 4.09 +.2 -.6 +3.1/D HYC m HY 4.08 +.1 -.9 +2.3/E HYInv b HY 4.09 +.2 -.6 +3.1/D HYMuniA m HM 9.98 +.7 +.1 +5.0/A HYMuniC m HM 9.95 +.6 -.2 +4.3/C HYR5 HY 4.08 +.2 -.5 +3.4/D IntermTrmMnIncA m MI 10.98 +.2 -.6 +2.2/B IntlAllcA m FB 12.11 +.2 -.8 +3.6/D IntlGrA m FG 35.49 -1.1 -2.2 +2.3/E IntlGrC m FG 32.58 -1.2 -2.4 +1.5/E IntlGrR5 FG 36.05 -1.1 -2.1 +2.6/E IntlSmCoA m FQ 19.00 -.6 -1.7 +7.7/D LtdTrmMnIncA m MS 11.18 +.2 -.5 +.8/B LtdTrmMnIncA2 f MS 11.19 +.2 -.4 +1.1/B MidCpCorEqA m MB 21.18 +2.4 -1.6 +5.0/D MidCpCorEqC m MB 12.52 +2.3 -2.0 +4.2/E MidCpCorEqR b MB 20.28 +2.4 -1.7 +4.8/E MidCpGrA m MG 40.50 +4.8 +7.3 +7.3/E MidCpGrC m MG 30.26 +4.8 +7.0 +6.5/E ModAllcA m MA 13.51 +.7 -.4 +4.1/D ModAllcC m MA 13.40 +.8 -.6 +3.3/E MuniIncA m ML 13.18 +.3 -.6 +2.9/B NYTxFrIncA m MY 15.30 +.3 -.8 +2.3/C PETxFrIncA m MP 16.08 +.2 -.6 +2.7/B QualIncA m CI 11.54 -.8 -2.2 +.9/D RlEsttA m SR 20.37 +2.8 -4.0 +4.1/B RlEsttC m SR 20.25 +2.7 -4.2 +3.3/C SP500IdxA m LB 29.27 +3.3 +1.4 +10.1/B SP500IdxC m LB 28.23 +3.3 +1.1 +9.3/C SP500IdxY LB 29.63 +3.3 +1.4 +10.4/A SelCoA m SB 18.71 +.5 -.4 +7.6/D SelCoC m SB 15.73 +.5 -.7 +6.8/D ShTBdA m CS 8.48 -.2 -.3 +1.2/B ShTBdC b CS 8.48 -.2 -.4 +.9/C SmCpDiscvA m SG 10.51 +6.4 +8.8 +8.6/E SmCpEqA m SB 15.76 +4.2 +2.7 +5.8/E SmCpGrA m SG 40.27 +6.3 +7.9 +11.7/B SmCpGrInv b SG 42.32 +6.3 +7.9 +11.6/B SmCpGrR b SG 37.29 +6.2 +7.8 +11.4/B SmCpGrR5 SG 45.41 +6.3 +8.1 +12.1/B SmCpValA m SV 19.02 +4.4 +.3 +6.9/D SmCpValC m SV 13.63 +4.2 -.1 +6.1/D SummitP b LG 21.41 +5.6 +7.6 +13.0/B TechA m ST 49.18 +7.1 +11.2 +14.8/E TechInv b ST 48.91 +7.2 +11.2 +14.9/E TechSectA m ST 24.60 +7.4 +11.4 +14.8/E USGovtA m GI 8.60 -.8 -1.8 +.2/BIVAIntlA m FQ 17.72 -.6 -.6 +4.2/E IntlI d FQ 17.75 -.6 -.5 +4.5/E WldwideA m IH 18.89 +.5 +.1 +4.6/B WldwideC m IH 18.46 +.4 -.2 +3.8/C WldwideI d IH 18.96 +.6 +.2 +4.9/BIntrepidCptlInv m MA 11.78 +1.6 -1.7 +3.1/E EnduranceInv m SV 13.88 ... -1.9 +.4/E361MgdFutsStratI FF 11.52 +1.1 -1.6 -1.5/C MgdFutsStratInv b FF 11.34 +1.1 -1.7 -1.7/CInvestEdBal m MA 11.71 +1.2 +.5 +5.2/C Cnsrv m CA 10.66 +.7 -.2 +2.8/D Gr m AL 12.75 +1.8 +1.1 +6.7/BIronBridgeSMIDCp MG 12.17 +6.8 +7.1 +9.3/C SmCp SG 18.29 +5.7 +6.8 +8.7/DIronclad FundsMgdRk d XR 10.80 +4.0 +6.0 +3.2/CIvyAsstStratA m IH 24.50 +2.5 +2.7 +.6/E AsstStratB m IH 22.98 +2.5 +2.5 -.2/E AsstStratC m IH 23.15 +2.5 +2.4 -.1/E AsstStratI IH 24.82 +2.5 +2.8 +.9/E AsstStratR b IH 24.20 +2.5 +2.6 +.3/E AsstStratY b IH 24.57 +2.5 +2.7 +.6/E BalA m MA 25.07 +2.2 +.8 +3.4/E BalB m MA 24.77 +2.1 +.5 +2.6/E BalC m MA 24.86 +2.1 +.6 +2.6/E CorEqA m LG 15.29 +4.6 +4.6 +7.9/E CorEqC m LG 13.12 +4.5 +4.3 +7.1/E CundillGlbValA m WS 18.76 +4.2 -.7 +3.1/E EmMktsEqA m EM 20.61 -2.1 -2.2 +6.3/C EmMktsEqC m EM 17.68 -2.2 -2.4 +5.5/C EmMktsEqI EM 21.29 -2.1 -2.0 +6.7/B EmMktsEqY b EM 21.01 -2.1 -2.1 +6.4/B EngyA m EE 13.47 +20.1 +8.8 -3.2/C EngyC m EE 12.49 +20.0 +8.5 -3.9/C EuropeanOppsA m ES 33.89 +3.2 +3.8 +4.3/B EuropeanOppsI ES 34.22 +3.2 +3.9 +4.8/B GlbBdA m MU 9.60 -.9 -1.2 +1.8/D GlbBdI MU 9.59 -1.0 -1.2 +2.1/C GlbGrA m WS 48.41 +4.0 +6.4 +7.0/C GlbGrI WS 49.41 +4.0 +6.5 +7.4/B GlbIncAllcA m IH 15.45 +1.1 -.8 +3.0/D GlbIncAllcI IH 15.59 +1.2 -.7 +3.3/C HiIncA m HY 7.47 +.3 +1.0 +4.5/A HiIncB m HY 7.47 +.2 +.8 +3.8/C HiIncC m HY 7.47 +.2 +.8 +3.8/C HiIncI HY 7.47 +.3 +1.1 +4.8/A HiIncY b HY 7.47 +.3 +1.1 +4.5/A IntlCorEqA m FB 20.58 +2.3 +1.7 +4.1/C IntlCorEqC m FB 18.29 +2.2 +1.5 +3.4/D IntlCorEqI FB 20.72 +2.3 +1.9 +4.4/C IntlCorEqY b FB 20.72 +2.3 +1.8 +4.1/C LgCpGrA m LG 23.69 +6.1 +8.9 +12.8/B LgCpGrC m LG 19.72 +6.0 +8.6 +12.0/C LgCpGrI LG 24.90 +6.1 +9.0 +13.2/B LtdTrmBdA m CS 10.61 -.2 -.9 +.7/C LtdTrmBdC m CS 10.61 -.3 -1.2 .../E LtdTrmBdI CS 10.61 -.2 -.9 +1.0/B MgdIntlOppsA m FB 12.06 +1.6 +1.4 +4.3/C MicroCpGrA m SG 28.53 +11.2 +12.9 +7.4/E MidCpGrA m MG 24.81 +5.1 +8.2 +9.4/C MidCpGrC m MG 21.12 +5.1 +8.0 +8.6/C MidCpGrI MG 26.72 +5.2 +8.4 +9.7/B MidCpGrR b MG 24.18 +5.1 +8.1 +9.0/C MidCpGrY b MG 25.91 +5.1 +8.2 +9.4/C MuniBdA m MI 11.69 +.2 -.4 +1.9/C MuniHiIncA m HM 5.05 +.4 +.6 +2.8/E MuniHiIncC m HM 5.05 +.4 +.3 +2.1/E MuniHiIncI HM 5.05 +.4 +.7 +3.0/E NaturalResA m SN 15.85 +9.9 +1.1 -2.7/E NaturalResI SN 16.59 +9.9 +1.3 -2.2/D SciAndTechA m ST 67.55 +5.5 +6.3 +9.5/E SciAndTechC m ST 58.06 +5.5 +6.0 +8.7/E SciAndTechY b ST 71.23 +5.5 +6.3 +9.5/E SciandTechI ST 74.30 +5.6 +6.3 +9.8/E SciandTechR b ST 65.82 +5.5 +6.1 +9.1/E SecCrBdA m CI 10.44 -.9 -2.1 +1.8/A SecReEsSecsA m SR 23.11 +4.3 -4.4 +2.9/C SecReEsSecsY b SR 23.15 +4.3 -4.3 +3.1/C SmCpGrA m SG 19.47 +5.7 +9.3 +13.0/A SmCpGrC m SG 15.63 +5.6 +9.0 +12.3/B SmCpGrInstl SG 25.46 +5.7 +9.4 +13.4/A SmCpGrY b SG 24.04 +5.7 +9.3 +13.1/A SmCpValA m SB 19.55 +7.5 +2.9 +12.2/A TxMgdEqA m LG 26.67 +5.2 +8.0 +11.5/C ValA m LV 23.61 +1.7 -.7 +5.7/DJPMorganCATaxFrBdA m MF 10.65 +.2 -.6 +1.5/D CATaxFrBdC m MF 10.56 +.2 -.8 +1.0/E CATaxFrBdI MF 10.42 +.2 -.6 +1.6/C CPBondA m CI 8.02 -1.0 -2.3 +1.4/B CPBondC m CI 8.06 -1.1 -2.6 +.7/D CPBondI CI 8.02 -.9 -2.1 +1.6/B CPBondR6 CI 8.02 -1.0 -2.2 +1.7/A CoreBondA m CI 11.22 -1.1 -2.4 +1.0/C CoreBondC m CI 11.30 -1.0 -2.5 +.4/E CoreBondI CI 11.22 -1.0 -2.2 +1.2/C CoreBondR5 CI 11.20 -1.1 -2.2 +1.3/B CoreBondR6 CI 11.23 -1.0 -2.2 +1.4/B DiversiedA m MA 17.50 +1.0 -.8 +5.4/C DiversiedI MA 17.61 +1.1 -.6 +5.6/B DiversiedL MA 17.58 +1.1 -.6 +5.9/B DynamicSmCpGrA m SG 25.69 +7.0 +11.0 +16.6/A DynamicSmCpGrI SG 29.42 +7.0 +11.1 +16.9/A EmMktsDebtA m EB 7.78 -4.0 -5.4 +2.8/D EmMktsDebtI EB 7.79 -4.1 -5.4 +3.1/C EmMktsEqA m EM 28.28 -1.0 -2.9 +8.0/A EmMktsEqC m EM 27.45 -1.0 -3.0 +7.4/B EmMktsEqI EM 28.96 -1.0 -2.8 +8.2/A EmMktsEqL EM 29.17 -1.0 -2.7 +8.4/A EqIncA m LV 16.85 +1.9 -1.2 +8.6/B EqIncI LV 17.13 +1.9 -1.1 +8.9/A EquityIndexA m LB 41.37 +3.3 +1.4 +10.2/B EquityIndexC m LB 40.97 +3.2 +1.2 +9.5/B EquityIndexI LB 41.42 +3.3 +1.5 +10.5/A GovernmentBondI GI 10.18 -1.0 -2.1 +.5/A GrowthAdvtgA m LG 21.44 +6.7 +9.0 +14.4/A GrowthAdvtgI LG 22.06 +6.7 +9.1 +14.7/A GrowthAndIncA m LV 49.95 +2.1 -.3 +8.7/A HighYieldA m HY 7.21 +.2 -.4 +3.5/C HighYieldC m HY 7.22 +.2 -.7 +2.9/D HighYieldI HY 7.25 +.2 -.4 +3.7/C HighYieldR5 HY 7.26 +.2 -.3 +3.8/C HighYieldR6 HY 7.25 +.2 -.3 +3.8/C IntermTxFrBdA m MI 10.80 +.2 -.8 +1.2/E IntermTxFrBdI MI 10.61 +.2 -.8 +1.5/D IntlEqA m FB 17.99 +1.5 -.3 +4.5/C IntlEqI FB 18.27 +1.6 -.2 +4.7/B IntlRsrchEnhEqA m FB 18.92 +1.3 +.9 +4.6/C IntlRsrchEnhEqI FB 19.14 +1.3 +.9 +4.8/B IntlValueA m FV 14.38 +1.5 +.5 +3.1/C IntlValueI FV 14.73 +1.5 +.6 +3.4/C IntlValueL FV 14.65 +1.5 +.5 +3.5/C IntrepidAmrA m LB 40.90 +2.9 +2.5 +9.4/C IntrepidAmrI LB 42.06 +2.9 +2.6 +9.7/B IntrepidErpnA m ES 26.56 +1.4 -.1 +2.7/D IntrepidErpnI ES 27.08 +1.4 ... +3.0/D IntrepidErpnL ES 27.31 +1.4 ... +3.2/D IntrepidGrR5 LG 58.47 +4.1 +4.5 +13.0/B IntrepidGrowthA m LG 58.28 +4.0 +4.4 +12.5/B IntrepidGrowthI LG 59.19 +4.0 +4.5 +12.7/B IntrepidIntlA m FB 22.31 +1.7 +1.2 +4.3/C IntrepidIntlI FB 23.20 +1.8 +1.3 +4.7/B IntrepidMidCapA m MB 22.75 +3.1 +.9 +6.5/C IntrepidMidCapC m MB 19.23 +3.1 +.7 +5.9/D IntrepidMidCapI MB 23.99 +3.2 +1.0 +6.8/C IntrepidValueA m LV 34.75 +2.6 +1.3 +6.8/C IntrepidValueI LV 34.93 +2.6 +1.3 +6.9/C IntrepidValueR5 LV 35.04 +2.7 +1.4 +7.2/C InvCnsrvGrA m CA 12.63 +.3 -.6 +3.5/C InvCnsrvGrC m CA 12.57 +.3 -.8 +2.9/D InvCnsrvGrI CA 12.70 +.2 -.6 +3.7/C InvGrIncA m AL 17.49 +1.7 +.7 +6.5/C InvGrIncC m AL 16.98 +1.7 +.5 +5.9/C InvGrIncI AL 17.21 +1.7 +.7 +6.7/B InvestorBalA m MA 15.35 +1.1 ... +5.1/C InvestorBalC m MA 15.10 +.9 -.2 +4.5/D InvestorBalI MA 15.38 +1.1 +.1 +5.4/C InvestorGrowthA m XM 20.92 +2.4 +1.1 +8.1/A InvestorGrowthC m XM 19.55 +2.4 +.9 +7.5/C InvestorGrowthI XM 21.37 +2.4 +1.3 +8.4/A LCapGrA m LG 41.61 +7.0 +10.6 +14.5/A LCapGrI LG 42.01 +7.0 +10.8 +14.7/A LargeCapValueA m LV 15.30 +1.9 -2.8 +10.3/A LargeCapValueI LV 15.05 +1.9 -2.7 +10.5/A LtdDurBdA m CS 9.97 ... +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 ... +.2 +1.3/A MCapValA m MB 38.59 +1.0 -2.1 +6.0/D MCapValC m MB 37.08 +1.0 -2.2 +5.5/D MCapValI MB 39.03 +1.1 -2.0 +6.3/C MCapValL MB 39.51 +1.0 -1.9 +6.5/C MidCapEquityI MG 51.94 +3.0 +2.2 +8.1/D MidCapGrowthA m MG 30.97 +4.8 +6.3 +9.2/C MidCapGrowthC m MG 24.49 +4.7 +6.1 +8.7/C MidCapGrowthI MG 35.57 +4.8 +6.4 +9.6/C MktExpnEnhIdxA m SB 11.53 +3.8 +1.8 +10.1/B MktExpnEnhIdxI SB 11.69 +3.9 +1.9 +10.4/B MortgBackedScA m CI 11.17 -.8 -1.3 +1.3/B MortgBackedScI CI 10.89 -.7 -1.3 +1.6/B MortgBackedScR6 CI 10.89 -.7 -1.2 +1.8/A MunicipalIncA m MI 9.50 +.1 -1.1 +1.6/D MunicipalIncI MI 9.43 +.1 -1.0 +1.8/C NYTxFrBdA m MN 6.68 +.1 -.9 +1.1/D NYTxFrBdC m MN 6.68 +.1 -1.1 +.5/E NYTxFrBdI MN 6.71 +.1 -.9 +1.4/D RealtyIncomeL SR 12.68 +3.3 -4.3 +2.3/D RsrchMktNetrlL NE 15.25 +.9 +.9 +.8/C ScapEqA m SB 51.11 +4.1 +3.0 +11.1/A ScapEqC m SB 38.16 +4.0 +2.8 +10.5/B ScapEqI SB 58.97 +4.1 +3.1 +11.4/A ScapEqR5 SB 59.12 +4.1 +3.1 +11.6/A ShDurBdA m CS 10.65 -.3 -.5 +.1/E ShDurBdI CS 10.66 -.2 -.5 +.4/D ShDurBdR6 CS 10.66 -.2 -.4 +.6/C SmallCapCoreR5 SB 55.95 +5.9 +5.0 +10.2/B SmallCapGrowthA m SG 17.85 +7.0 +11.0 +16.5/A SmallCapGrowthI SG 19.68 +7.0 +11.1 +16.8/A SmallCapGrowthL SG 20.26 +7.0 +11.2 +17.0/A SmallCapValueA m SV 29.67 +5.8 +2.7 +7.8/D SmallCapValueI SV 31.45 +5.8 +2.7 +8.0/C SmallCapValueR5 SV 31.47 +5.8 +2.8 +8.2/C SmallCapValueR6 SV 31.51 +5.8 +2.8 +8.3/C SmtRetr2020A m TE 19.50 +.5 -.8 +4.5/C SmtRetr2020I TE 19.57 +.6 -.8 +4.6/C SmtRetr2020R5 TE 19.59 +.6 -.7 +4.7/B SmtRetr2030A m TH 21.24 +1.2 -.4 +5.8/C SmtRetr2030I TH 21.30 +1.2 -.3 +5.9/C SmtRetr2030R5 TH 21.36 +1.2 -.2 +6.1/C SmtRetr2040A m TJ 22.46 +1.7 -.1 +6.6/D SmtRetr2040I TJ 22.53 +1.7 -.1 +6.8/C SmtRetr2040R5 TJ 22.59 +1.7 ... +6.9/C SmtRetrIncI RI 18.35 +.3 -1.0 +3.7/B SmtRetrIncR5 RI 18.39 +.3 -.9 +3.8/B TaxAwareEqI LG 33.91 +3.6 +1.5 +10.7/D TaxAwrRlRetI MS 9.41 +.5 +.3 +2.0/A TaxFreeBondA m ML 11.81 +.2 -1.0 +2.3/D TaxFreeBondI ML 11.76 +.3 -1.0 +2.5/C USEquityA m LB 16.39 +3.5 +1.0 +9.6/B USEquityC m LB 15.90 +3.4 +.8 +9.0/C USEquityI LB 16.43 +3.5 +1.1 +9.8/B USEquityL LB 16.45 +3.5 +1.1 +10.0/B USEquityR5 LB 16.46 +3.5 +1.2 +10.0/B USLCpCrPlsA m LB 30.01 +4.6 +1.4 +9.1/C USLCpCrPlsC m LB 28.58 +4.5 +1.2 +8.6/C USLCpCrPlsI LB 30.40 +4.6 +1.5 +9.4/C USLCpCrPlsR5 LB 30.54 +4.6 +1.5 +9.6/B USRsrchEnhEqI LB 28.38 +3.2 +.5 +8.2/D USRsrchEnhEqL LB 28.33 +3.2 +.5 +8.2/D USRsrchEnhEqR6 LB 28.34 +3.2 +.5 +8.3/D USSmallCompI SB 19.33 +5.1 +3.4 +8.3/C USSmallCompL SB 19.32 +5.1 +3.4 +8.5/C ValueAdvtgA m LV 34.94 +1.3 -2.5 +6.2/D ValueAdvtgC m LV 34.79 +1.3 -2.7 +5.6/E ValueAdvtgI LV 35.15 +1.4 -2.4 +6.4/D ValueAdvtgL LV 35.15 +1.3 -2.4 +6.7/DJames AdvantageBalGldRnR b CA 23.37 +.3 -2.7 +1.2/EJanus HendersonBalancedC m MA 33.05 +1.9 +1.6 +6.3/B BalancedS b MA 33.35 +2.0 +1.8 +6.9/A BalancedT MA 33.40 +2.0 +1.9 +7.2/A ContrarianT MB 20.10 +4.9 +6.4 +2.2/E EnterpriseS b MG 121.61 +3.4 +6.1 +13.0/A EnterpriseT MG 124.28 +3.4 +6.2 +13.3/A EuropeanFocusA m ES 34.09 +2.2 -1.7 -1.5/E EuropeanFocusC m ES 31.96 +2.1 -2.0 -2.3/E FlexibleBondT CI 10.00 -.9 -2.4 +.8/D FortyA m LG 34.27 +5.0 +8.6 +13.3/B FortyS b LG 33.00 +5.0 +8.5 +13.2/B GlobalEqIncA m FV 7.80 +.9 -.9 +4.5/B GlobalEqIncC m FV 7.74 +.9 -1.2 +3.8/B GlobalLifeSciT SH 57.19 +2.3 +4.7 +1.7/C GlobalResearchS b WS 82.47 +2.6 +3.2 +6.1/C GlobalResearchT WS 81.29 +2.6 +3.3 +6.4/C GlobalSelectT WS 17.32 +2.0 +2.7 +7.4/C GlobalTechT ST 34.29 +5.9 +11.8 +22.3/A GrowthAndIncT LB 54.96 +3.0 +.2 +11.4/A High-YieldT HY 8.24 -.2 -.7 +4.1/B MidCapValueS b MV 16.85 +2.2 -1.2 +8.1/B MidCapValueT MV 16.73 +2.3 -1.1 +8.4/B OverseasS b FB 33.65 +1.6 +3.1 +1.0/E OverseasT FB 33.68 +1.6 +3.2 +1.3/E ResearchT LG 48.45 +4.4 +4.4 +9.8/D Short-TermBondT CS 2.98 -.2 -.3 +.6/D SmallCapValueL SV 23.32 +2.6 -1.3 +10.2/A SmallCapValueT SV 22.63 +2.6 -1.4 +10.0/B VITBalInstl MA 34.52 +2.0 +1.9 +7.3/A VITEntrprsInstl MG 75.24 +3.5 +6.5 +14.1/A VITFlexBdInstl CI 11.41 -.8 -2.4 +.9/D VITFortyInstl LG 43.46 +5.6 +9.3 +14.0/A VITGlRsrchInstl WS 52.88 +2.6 +3.3 +6.5/C VITOvrsInstl FB 33.05 +1.7 +3.3 +1.4/E VITRsrchInstl LG 38.13 +4.4 +4.4 +9.5/E VentureT SG 81.70 +5.4 +6.9 +10.8/CJensenQualGrI LG 47.30 +2.4 +1.6 +11.8/C QualGrJ b LG 47.28 +2.4 +1.5 +11.6/CJohn HancockAbsRetCcyI CR 9.03 -2.8 -5.8 +2.3/A AbsRetCcyR6 CR 9.11 -2.8 -5.9 +2.4/A BalA m MA 20.22 +1.5 -.8 +5.1/C BalC m MA 20.18 +1.4 -1.1 +4.4/D BalI MA 20.20 +1.5 -.7 +5.4/C BdA m CI 15.34 -1.0 -2.4 +1.7/A BdC m CI 15.34 -1.1 -2.7 +.9/C BdI CI 15.34 -1.0 -2.3 +2.0/A BdR6 CI 15.36 -1.0 -2.3 +2.1/A CATxFrIncA m MC 10.68 +.3 -1.0 +2.8/C ClassicValA m LV 33.77 +2.3 +.1 +9.0/A ClassicValC m LV 33.22 +2.2 -.2 +8.2/B ClassicValI LV 33.84 +2.3 +.1 +9.3/A CorBd1 b CI 12.56 -1.1 -2.7 +.7/D CptlAprc1 b LG 17.56 +7.0 +9.9 +15.0/A CptlAprcNAV LG 17.61 +7.1 +9.9 +15.1/A DiscpValA m LV 22.48 +2.0 -.2 +7.8/B DiscpValC m LV 21.15 +1.9 -.5 +7.0/C DiscpValI LV 21.82 +2.1 -.1 +8.1/B DiscpValI2 LV 21.82 +2.1 -.1 +8.1/B DiscpValMCA m MB 22.50 +2.3 +.2 +8.8/B DiscpValMCC m MB 22.55 +2.2 ... +7.9/B DiscpValMCI MB 23.38 +2.3 +.3 +9.0/B DiscpValMCR2 b MB 23.29 +2.3 +.2 +8.6/B DiscpValMCR6 MB 23.38 +2.3 +.4 +9.1/A DiscpValR4 b LV 21.82 +2.1 -.1 +8.0/B DiscpValR5 LV 21.85 +2.1 -.1 +8.2/B DiscpValR6 LV 21.85 +2.1 -.1 +8.2/B EmMktsA m EM 11.93 -2.1 -1.4 +5.1/C EmMktsI EM 11.91 -2.1 -1.3 +5.4/C EmMktsNAV EM 11.92 -2.1 -1.2 +5.5/C EqInc1 b LV 20.16 +1.9 -1.0 +7.9/B FdmtlLgCpCorA m LB 49.25 +3.7 +.9 +10.4/A FdmtlLgCpCorC m LB 43.87 +3.6 +.6 +9.6/B FdmtlLgCpCorI LB 51.43 +3.7 +1.0 +10.7/A FinclIndsA m SF 20.50 +4.2 +2.7 +9.7/C FltngRtIncA m BL 8.47 +.5 +1.5 +2.5/E FltngRtIncC m BL 8.50 +.3 +1.1 +1.8/E FltngRtIncI BL 8.46 +.4 +1.5 +2.8/D GlbAbsRetStrA m AM 10.18 -.2 -2.5 -1.2/D GlbAbsRetStrC m AM 10.02 -.3 -2.8 -1.9/E GlbAbsRetStrI AM 10.27 -.2 -2.4 -.9/D GlbAbsRetStrR6 AM 10.29 -.2 -2.4 -.8/D GlbBd1 b IB 12.73 -2.6 -.8 +3.0/A GlbholderYldA m WS 11.27 +.3 -3.6 +3.2/E GlbholderYldC m WS 11.28 +.3 -3.9 +2.5/E GlbholderYldI WS 11.31 +.3 -3.6 +3.5/E GovtIncA m GI 9.01 -1.0 -2.4 -.1/D HY1 b HY 8.09 +.4 -.2 +3.5/C HYA m HY 3.42 -.1 -.7 +4.1/B HYC m HY 3.42 -.2 -.7 +3.3/D HYI HY 3.42 +.2 -.3 +4.4/B HYMuniBdA m HM 7.91 +.2 -.3 +3.5/D IncA m MU 6.28 -1.3 -1.6 +1.6/E IncC m MU 6.28 -1.4 -1.8 +.8/E IncI MU 6.27 -1.1 -1.5 +1.9/D IntlGrA m FG 28.86 +1.8 +4.4 +8.9/A IntlGrI FG 28.94 +1.9 +4.5 +9.2/A IntlSmCp1 b FA 23.14 +.7 +2.6 +6.2/D IntlVal1 b FV 17.20 +2.3 +.1 +3.2/C IntlValNAV FV 17.15 +2.3 +.1 +3.2/C InvmGradeBdA m CI 10.11 -.9 -2.3 +1.1/C MidCpStk1 b MG 23.18 +5.5 +8.5 +10.6/B MlMg2010Lftm1 b TA 9.11 +.2 -.7 +4.2/B MlMg2015Lftm1 b TD 9.58 +.4 -.4 +4.7/B MlMg2015LftmA m TD 9.59 +.4 -.4 +4.3/C MlMg2020Lftm1 b TE 10.45 +.9 +.1 +5.4/A MlMg2020LftmA m TE 10.46 +.8 -.1 +5.0/B MlMg2025Lftm1 b TG 11.19 +1.3 +.5 +6.1/A MlMg2025LftmA m TG 11.23 +1.3 +.4 +5.8/B MlMg2030Lftm1 b TH 11.58 +1.7 +.9 +6.8/A MlMg2030LftmA m TH 11.61 +1.6 +.8 +6.4/B MlMg2035Lftm1 b TI 12.16 +2.0 +1.2 +7.4/B MlMg2035LftmA m TI 12.09 +2.0 +1.2 +7.0/B MlMg2040Lftm1 b TJ 12.32 +2.3 +1.6 +7.9/A MlMg2040LftmA m TJ 12.26 +2.3 +1.4 +7.5/B MlMg2045Lftm1 b TK 12.17 +2.4 +1.7 +8.0/A MlMg2045LftmA m TK 12.09 +2.3 +1.4 +7.5/C MlMg2050Lftm1 b TN 12.98 +2.4 +1.6 +7.9/B MltIdx2020Prs1 b TE 11.48 -.3 -1.5 +2.3/E MltIdx2025Prs1 b TG 12.89 +.5 -.8 +3.9/E MltIdx2030Prs1 b TH 13.91 +1.1 -.1 +5.4/D MltIdx2035Prs1 b TI 14.54 +1.6 +.4 +6.3/D MltIdx2040Prs1 b TJ 14.92 +1.9 +.7 +6.9/C MltIdx2045Prs1 b TK 15.08 +2.0 +.8 +7.2/D MltIdx2050Prs1 b TN 13.42 +2.1 +.9 +7.2/C MltIdxIncPrs1 b RI 10.93 -.3 -1.2 +1.6/E MltMgLsAgr1 b XM 16.78 +2.6 +2.0 +7.9/B MltMgLsAgrA m XM 16.84 +2.6 +1.9 +7.5/B MltMgLsAgrC m XM 16.84 +2.5 +1.6 +6.7/D MltMgLsBl1 m MA 15.31 +1.1 +.3 +5.1/C MltMgLsBl5 MA 15.22 +1.1 +.4 +5.5/C MltMgLsBlA b MA 15.21 +1.1 +.4 +5.5/C MltMgLsBlC m MA 15.30 +1.1 ... +4.4/D MltMgLsBlR6 MA 15.22 +1.1 +.4 +5.5/C MltMgLsCns1 b XY 12.80 -.5 -1.4 +2.7/C MltMgLsCnsA m XY 12.83 -.5 -1.5 +2.3/D MltMgLsCnsC m XY 12.82 -.5 -1.7 +1.6/E MltmgLsMd1 b CA 13.65 +.2 -.7 +4.0/B MltmgLsMd5 CA 13.64 +.3 -.6 +4.1/B MltmgLsMdA m CA 13.69 +.2 -.8 +3.7/C MltmgLsMdC m CA 13.68 +.1 -1.0 +2.9/D MltmgrLsGr1 b AL 16.28 +1.9 +1.2 +6.7/B MltmgrLsGr5 AL 16.26 +1.9 +1.2 +6.7/B MltmgrLsGrA m AL 16.33 +1.8 +1.1 +6.3/C MltmgrLsGrC m AL 16.32 +1.8 +.9 +5.6/D NatrlRes1 b SN 13.43 +11.8 +5.2 .../C NewOpps1 b SB 29.65 +5.4 +3.3 +9.0/C RegionalBankA m SF 29.44 +5.3 +6.7 +20.1/A RegionalBankC m SF 27.95 +5.3 +6.4 +19.3/A RlEsttSec1 b SR 12.07 +4.5 -2.6 +4.6/A RlRetBd1 b IP 11.06 -.5 -1.4 +.9/C SmCoVal1 b SB 28.87 +5.6 +1.4 +12.2/A StratIncOppsA m MU 10.55 -1.3 -1.7 +2.3/C StratIncOppsC m MU 10.55 -1.4 -1.9 +1.6/E StratIncOppsI MU 10.55 -1.3 -1.6 +2.6/C TtlRetNAV CI 13.16 -1.1 -2.4 +1.5/B TxFrBdA m ML 9.62 +.2 -.8 +2.3/D USGlbLdrsGrA m LG 47.50 +4.3 +4.6 +10.5/D USGlbLdrsGrC m LG 40.25 +4.2 +4.3 +9.7/D USGlbLdrsGrI LG 50.92 +4.3 +4.6 +10.8/D USGrA m LG 11.09 +5.6 +9.4 +12.5/B USHYBd1 b HY 11.14 +.2 -.2 +4.4/B sBlueChipGr1 b LG 40.09 +6.5 +10.7 +16.3/AKLAllcInstl IH 15.00 +.7 -1.2 +5.6/AKeeleySmCpDivValI SV 18.97 +4.8 +2.2 +9.6/B SmCpValA m SB 32.20 +5.0 +1.9 +3.9/E SmCpValI SB 32.65 +5.0 +2.0 +4.1/EKellnerSmMidCpValI SB 14.78 +4.7 +2.4 +8.1/DKempnerMlCpDepValIns LV 10.74 +2.2 +2.7 +5.8/DKineticsInternetNoLoad d LG 48.07 +7.5 -7.9 +11.8/C ParadigmInstl d MG 54.06 +10.2 +11.2 +14.3/A ParadigmNoLoad d MG 53.69 +10.2 +11.1 +14.1/A SmCptlOppsNLd d SB 59.09 +8.3 +15.3 +14.3/AKirr MarbachPtnrsVal m MG 24.85 +2.6 -.4 +5.3/ELKCMAqnsCthlcEq m LG 17.97 +5.1 +4.5 +8.5/E EqInstl d LG 27.13 +4.1 +4.3 +10.0/D FI d TW 10.49 -.4 -1.3 +1.0/E SmCptlEqIns d SG 19.72 +6.9 +6.9 +7.7/ELSVValEq LV 28.47 +2.0 -1.7 +9.0/ALaudusIntlMktMtrsInv FG 27.01 +1.5 +1.9 +7.8/A IntlMktMtrsSel FG 26.97 +1.5 +1.9 +8.0/A MndrnEmergMkts EM 8.30 -1.9 -2.9 +1.6/E MndrnIntlGvIIns IB 10.04 -3.8 +.4 +2.6/B SCMktMtrsInv SB 18.75 +5.0 +1.8 +6.9/D USLgCpGr LG 21.56 +6.5 +11.4 +14.6/ALazardCptAltrOpStrIns TV 10.55 +2.5 -.5 +5.1/B DevMEqIns EM 14.22 -.6 -1.8 +9.6/A EMDbtInstl EB 7.95 -5.3 -3.7 +2.3/D EMEqBlndInstl EM 12.56 -.5 -2.9 +7.1/B EMEqInstl EM 19.32 -2.5 -3.5 +4.2/D EMEqOpen b EM 19.86 -2.5 -3.6 +3.9/D EMMltAsstInstl EM 9.37 -1.8 -3.6 +3.1/E GlbLtdInfrsIns XO 16.00 +4.9 +.2 +9.9/A GlbLtdInfrsOpn b XO 16.01 +4.9 +.1 +9.7/A IntlEqInstl FB 19.66 +.1 +.3 +2.5/E IntlEqOpen b FB 19.86 ... +.2 +2.2/E IntlStratEqIns FG 16.17 +.7 +3.0 +4.0/E IntlStratEqOpen b FG 16.29 +.7 +2.9 +3.8/E USCorpIncInstl HY 4.74 ... -1.5 +3.0/D USEqConcntrIns LB 15.47 +2.5 +1.0 +8.9/C USSmMidCpEqIns SG 15.04 +5.2 +2.7 +8.2/E USStratEqInstl LB 12.79 +3.9 +2.9 +7.9/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -1.0 +1.5/CLeutholdCorInvmInstl d TV 20.40 -1.2 -.6 +5.3/A CorInvmRetail d TV 20.37 -1.2 -.7 +5.1/B GlbInstl d IH 9.46 -.8 -2.0 +3.7/C GrizzlyShrt BM 4.72 -6.5 -6.5 -10.8/ALitman GregoryMtrsEqInstl LG 19.68 +2.9 +3.0 +10.0/D MtrsIntlInstl FB 17.96 +1.8 +1.3 +.6/ELongleaf PartnersIntl FB 17.25 +3.4 +3.7 +8.1/A LnglfPtnrs LB 26.74 +3.0 -.4 +3.3/E SmCap MB 28.01 +2.9 +1.5 +5.1/DLoomis SaylesBdInstl MU 13.53 -1.0 -.6 +2.5/C BdRetail b MU 13.46 -1.0 -.7 +2.2/C CorPlusBdA m CI 12.57 -1.1 -1.8 +1.7/A FI MU 13.18 -.6 -1.1 +3.2/B GlbBdInstl IB 16.42 -2.7 -1.2 +2.3/B GlbBdRetail b IB 16.13 -2.7 -1.3 +2.0/C GrY LG 15.82 +3.4 +1.9 +13.9/A InstlHiInc HY 6.67 +.5 -.6 +3.9/B InvmGradeBdA m CI 10.93 -.8 -.7 +2.0/A InvmGradeBdC m CI 10.82 -.9 -1.0 +1.3/B InvmGradeBdY CI 10.94 -.7 -.5 +2.3/A InvmGradeFI CI 11.98 -.7 -1.7 +2.7/A LtdTrmGvtAgcA m GS 11.12 -.3 -.6 +.2/C SmCpGrInstl SG 28.04 +6.6 +10.4 +12.9/A SmCptlValInstl SB 34.11 +3.4 -.3 +8.8/C SmCptlValRetail b SB 33.55 +3.4 -.4 +8.5/C StratIncA m MU 14.24 -1.5 -.9 +1.7/D StratIncC m MU 14.36 -1.5 -1.2 +.9/E ValY LV 21.16 +2.3 -.6 +6.1/DLord AbbettAffiliatedA m LV 15.44 +1.8 -1.8 +7.8/B AffiliatedC m LV 15.44 +1.7 -2.1 +7.0/C AffiliatedF b LV 15.44 +1.8 -1.8 +8.0/B AffiliatedI LV 15.51 +1.8 -1.7 +8.1/B AlphaStratA m SG 27.86 +4.6 +4.7 +8.8/D AlphaStratC m SG 23.56 +4.5 +4.4 +8.0/E AlphaStratF b SG 28.03 +4.6 +4.8 +9.0/D BdDebA m MU 8.04 +.1 -1.0 +4.7/A BdDebC m MU 8.06 -.1 -1.3 +4.1/A BdDebF b MU 8.03 +.1 -1.0 +4.8/A BdDebI MU 8.00 +.1 -1.0 +4.9/A BdDebR3 b MU 8.03 +.1 -1.2 +4.4/A CATxFrIncA m MC 10.83 +.4 -.6 +3.1/B CalibRtdDivGrA m LB 14.88 +.9 -2.9 +8.5/C CalibRtdDivGrC m LB 14.68 +.8 -3.2 +7.7/D CnvrtA m CV 13.58 +3.8 +3.7 +6.2/B CnvrtI CV 13.65 +3.8 +3.7 +6.4/B CorFIA m CI 10.52 -1.0 -2.5 +.7/D CorFIC m CI 10.47 -1.2 -2.7 +.1/E CorFIF b CI 10.52 -1.0 -2.4 +.9/D DevelopingGrA m SG 26.95 +7.7 +15.6 +8.1/E DevelopingGrF b SG 27.91 +7.7 +15.6 +8.2/E DevelopingGrI SG 30.85 +7.7 +15.6 +8.4/E DevelopingGrR3 b SG 26.20 +7.7 +15.4 +7.8/E EmMktsCcyI CR 5.20 -3.8 -2.0 +1.8/C FdmtlEqA m LV 12.74 +1.9 -1.6 +7.0/C FdmtlEqC m LV 11.35 +1.8 -1.8 +6.2/D FdmtlEqF b LV 12.61 +1.9 -1.6 +7.2/C FdmtlEqI LV 12.82 +1.9 -1.5 +7.3/C FdmtlEqR3 b LV 12.52 +1.9 -1.6 +6.8/C FltngRtA m BL 9.19 +.5 +1.8 +4.2/A FltngRtC m BL 9.19 +.5 +1.6 +3.5/C FltngRtF b BL 9.18 +.5 +1.9 +4.3/A FltngRtI BL 9.19 +.6 +1.9 +4.4/A GrOppsA m MG 21.22 +4.2 +4.2 +7.1/E GrOppsI MG 24.10 +4.2 +4.2 +7.4/E HYA m HY 7.47 -.2 -1.0 +5.1/A HYC m HY 7.43 -.2 -1.2 +4.5/A HYF b HY 7.46 -.2 -1.0 +5.2/A HYI HY 7.50 -.2 -1.0 +5.4/A HYMuniBdA m HM 11.83 +.8 +1.8 +4.7/B HYMuniBdC m HM 11.83 +.8 +1.6 +4.0/C HYMuniBdF b HM 11.84 +.9 +1.8 +4.8/B IncA m TW 2.76 -1.1 -2.5 +2.8/B IncC m TW 2.77 -1.5 -2.7 +2.0/C IncF b TW 2.76 -1.1 -2.4 +2.9/A IntermTxFrA m MI 10.63 +.3 -.8 +2.0/C IntermTxFrC m MI 10.62 +.4 -1.0 +1.3/E IntermTxFrF b MI 10.63 +.4 -.7 +2.1/B IntlDivIncA m FV 7.76 +.4 -.9 +.9/E IntlDivIncI FV 7.81 +.4 -.8 +1.2/E IntlEqA m FB 14.26 +.6 -.1 +3.1/D IntlEqF b FB 14.18 +.6 ... +3.4/D IntlEqI FB 14.38 +.6 ... +3.5/D IntlOppsA m FQ 20.38 -.4 -1.5 +8.1/D IntlOppsC m FQ 18.96 -.5 -1.7 +7.3/E IntlOppsI FQ 20.93 -.4 -1.4 +8.3/C MidCpStkA m MV 29.96 +3.3 +.2 +5.1/D MidCpStkC m MV 27.79 +3.2 ... +4.3/E MidCpStkF b MV 29.72 +3.3 +.2 +5.2/D MidCpStkI MV 29.75 +3.3 +.3 +5.3/D MidCpStkP b MV 29.03 +3.3 +.1 +4.9/E MltAsstBalOppA m MA 11.74 +1.7 -.1 +4.0/E MltAsstBalOppC m MA 11.66 +1.5 -.4 +3.2/E MltAsstGlbOppA m IH 11.52 +1.1 -.7 +2.7/D MltAsstGrA m AL 17.38 +2.0 -.3 +4.5/E MltAsstGrC m AL 17.20 +2.0 -.6 +3.7/E MltAsstIncA m CA 14.94 +1.5 +.6 +3.9/C MltAsstIncC m CA 15.15 +1.3 +.4 +3.1/D MltAstFocsdGrA m XM 17.46 +2.9 +1.5 +6.1/D NYTxFrA m MY 11.12 +.4 -.7 +2.5/C NewJerseyTxFrA m MJ 4.91 +.4 -.4 +3.0/B NtnlTxFrIncA m ML 11.18 +.4 -.9 +3.1/B NtnlTxFrIncC m ML 11.19 +.2 -1.1 +2.4/D NtnlTxFrIncF b ML 11.17 +.4 -.8 +3.2/B ShrtDurIncA m CS 4.19 -.1 -.1 +1.7/A ShrtDurIncC m CS 4.21 -.2 -.5 +1.0/B ShrtDurIncF b CS 4.18 -.1 -.3 +1.8/A ShrtDurIncI CS 4.18 -.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.44 +.1 -.1 +.5/D ShrtDurTxFrC m MS 15.44 +.1 -.3 -.1/E ShrtDurTxFrF b MS 15.44 +.1 -.1 +.6/D SmCpValA m SB 21.00 +5.3 +2.8 +8.2/D SmCpValI SB 24.88 +5.3 +2.9 +8.5/C TtlRetA m CI 10.02 -1.0 -2.4 +1.2/C TtlRetC m CI 10.01 -1.0 -2.6 +.6/D TtlRetF b CI 10.02 -1.0 -2.4 +1.3/B TtlRetI CI 10.03 -1.1 -2.3 +1.4/B ValOppsA m MB 19.91 +3.6 -.9 +5.8/D ValOppsC m MB 17.75 +3.5 -1.2 +5.0/D ValOppsF b MB 20.31 +3.6 -.8 +6.0/D ValOppsI MB 20.69 +3.6 -.8 +6.1/DLyricalUSValEqInstl LV 17.71 +.2 -4.9 +6.2/DM.D. SassEqIncPlusInstl XR 10.57 +.1 -4.8 +.2/EMFSAgrsGrAllcA m XM 23.62 +2.6 +2.3 +8.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 51

AgrsGrAllcB m XM 23.26 +2.5 +2.0 +7.6/B AgrsGrAllcC m XM 23.02 +2.5 +2.0 +7.6/B AlabamaMuniBdA m SL 10.00 +.3 -.7 +2.3/B ArkansasMuniBdA m SL 9.64 +.3 -.5 +2.1/B BlnRsrCorEqA m LB 27.59 +3.5 +.5 +8.2/D BlnRsrCorEqI LB 27.97 +3.5 +.6 +8.5/C CAMuniBdA m MC 5.93 +.3 -.8 +3.3/B CnsrvAllcA m CA 15.45 +.5 -.1 +4.1/B CnsrvAllcB m CA 15.36 +.4 -.3 +3.3/D CnsrvAllcC m CA 15.21 +.4 -.4 +3.3/D CnsrvAllcI CA 15.59 +.5 +.1 +4.4/B CorEqA m LB 31.80 +3.8 +2.7 +10.6/A CorpBdA m TW 13.44 -1.6 -3.9 +1.9/D CorpBdC m TW 13.40 -1.6 -4.2 +1.1/E CorpBdI TW 13.43 -1.6 -3.9 +2.1/C EMEqA m EM 35.52 +.4 +1.2 +7.9/A GeorgiaMuniBdA m SL 10.57 +.2 -.7 +2.1/B GlbEqA m WS 43.18 +1.5 -.9 +6.8/C GlbEqC m WS 38.10 +1.4 -1.2 +6.0/D GlbGrA m WS 41.58 +1.5 +2.1 +9.3/A GlbHYA m HY 6.08 -.3 -1.2 +3.4/D GlbTtlRetA m IH 17.81 -1.1 -1.8 +4.4/B GlbTtlRetC m IH 17.88 -1.1 -2.0 +3.7/C GovtSecA m GI 9.48 -.9 -2.2 .../C GrA m LG 98.29 +5.5 +9.3 +14.4/A GrAllcA m AL 20.85 +1.8 +1.5 +7.1/B GrAllcB m AL 20.65 +1.8 +1.3 +6.3/C GrAllcC m AL 20.42 +1.7 +1.2 +6.3/C GrAllcI AL 21.04 +1.8 +1.6 +7.4/A GrB m LG 79.76 +5.4 +9.0 +13.5/B GrC m LG 79.15 +5.4 +9.0 +13.5/B GrI LG 104.34 +5.5 +9.4 +14.7/A HiIncA m HY 3.34 -.2 -1.3 +3.3/D HiIncI HY 3.33 -.2 -1.2 +3.4/C InstlIntlEq FG 25.61 +1.1 +.6 +4.9/D IntlDvrsfctnA m FB 19.82 +.7 +.7 +6.8/A IntlGrA m FG 34.13 +1.7 +1.1 +7.6/B IntlNwDscA m FR 35.50 -.1 +2.2 +8.6/D IntlNwDscC m FR 33.82 -.2 +1.9 +7.8/E IntlNwDscI FR 36.55 -.1 +2.3 +8.9/C IntlValA m FB 42.94 -.3 -.6 +8.2/A LtdMatA m CS 5.89 -.2 -.3 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.65 +1.9 +3.0 +10.8/D MAInvsGrStkB m LG 24.88 +1.8 +2.8 +10.0/D MAInvsGrStkC m LG 24.67 +1.9 +2.8 +10.0/D MAInvsGrStkI LG 29.45 +1.9 +3.1 +11.1/C MAInvsTrustA m LB 32.53 +2.4 +1.2 +9.7/B MAInvsTrustB m LB 31.53 +2.3 +.9 +8.9/C MAInvsTrustC m LB 30.93 +2.3 +.9 +8.9/C MAInvsTrustI LB 31.66 +2.4 +1.3 +9.9/B MAMuniBdA m MT 10.89 +.3 -.7 +2.5/A MISMuniBdA m SL 9.52 +.3 -.6 +2.1/B MidCpGrA m MG 17.35 +4.9 +8.5 +11.9/A MidCpGrI MG 18.35 +4.9 +8.6 +12.2/A MidCpValA m MV 23.07 +2.2 -.7 +6.5/C MidCpValC m MV 21.68 +2.2 -1.0 +5.8/D MidCpValI MV 23.64 +2.2 -.7 +6.8/C ModAllcA m MA 17.84 +1.1 +.7 +5.6/B ModAllcB m MA 17.62 +1.0 +.4 +4.8/D ModAllcC m MA 17.50 +1.0 +.4 +4.8/D ModAllcI MA 18.08 +1.1 +.8 +5.8/B MrylndMuniBdA m SL 10.64 +.3 -.4 +2.3/B MuniHiIncA f HM 8.15 +.5 +.4 +4.5/B MuniHiIncC m HM 8.16 +.4 ... +3.4/D MuniIncA m ML 8.63 +.3 -.6 +3.1/B MuniIncC m ML 8.66 +.3 -.9 +2.3/D MuniLtdMatA m MS 8.01 +.2 -.5 +1.4/A MuniLtdMatC m MS 8.02 +.1 -.7 +.5/D NAMuniBdA m SL 11.46 +.2 -.7 +2.2/B NYMuniBdA m MY 10.85 +.2 -.9 +2.6/B NewDiscvA m SG 30.19 +8.1 +10.7 +12.1/B NewDiscvC m SG 24.46 +8.1 +10.5 +11.3/C NewDiscvI SG 33.36 +8.2 +10.9 +12.4/B PEMuniBdA m MP 10.13 +.2 -.4 +3.0/A RsrchA m LB 43.09 +3.1 +2.4 +10.1/B RsrchC m LB 38.89 +3.0 +2.1 +9.2/C RsrchI LB 44.24 +3.1 +2.5 +10.3/B RsrchIntlA m FB 19.42 +1.2 +.6 +4.0/D RsrchIntlI FB 20.09 +1.3 +.7 +4.2/C SCMuniBdA m SL 11.81 +.2 -.6 +2.1/B StratIncA m MU 6.38 -1.2 -2.8 +2.2/C TENMuniBdA m SL 10.22 +.2 -.6 +2.1/B TechA m ST 41.95 +8.0 +14.3 +22.1/B TechC m ST 36.35 +7.9 +14.0 +21.2/B TtlRetA m MA 18.61 +.5 -2.1 +5.2/C TtlRetB m MA 18.63 +.4 -2.3 +4.3/D TtlRetBdA m CI 10.35 -1.0 -2.7 +1.1/C TtlRetBdC m CI 10.36 -1.2 -3.0 +.2/E TtlRetBdI CI 10.35 -1.1 -2.6 +1.2/B TtlRetC m MA 18.73 +.4 -2.3 +4.4/D TtlRetI MA 18.61 +.6 -2.0 +5.4/C UtlsA m SU 19.94 +1.8 -.4 +1.7/E UtlsB m SU 19.84 +1.7 -.7 +.9/E UtlsC m SU 19.83 +1.6 -.7 +.9/E ValA m LV 39.24 +.7 -3.0 +7.7/B ValB m LV 39.03 +.6 -3.2 +6.9/C ValC m LV 38.76 +.6 -3.3 +6.9/C ValI LV 39.46 +.7 -2.9 +8.0/B VirginiaMuniBdA m SL 10.97 +.2 -.4 +2.3/B WestVRMuniBdA m SL 10.87 +.3 -.4 +2.1/BMacquarie InvestmentPldCorePlusBond CI 9.93 -1.2 -2.2 +1.3/B PldEmergingMkts d EM 8.55 -2.2 -2.7 +2.5/E PldLbrSelIntlEq FV 15.16 +1.7 +1.3 +3.2/CMadisonDivIncY LV 26.15 +2.1 -1.6 +9.7/A DiversIncA m MA 15.70 +1.0 -2.1 +6.0/B InvsY LG 22.84 +2.4 ... +10.9/C LgCpValA m LV 14.97 +4.3 +2.2 +8.6/B MidCpA m MG 9.53 +3.0 +.7 +8.3/DMainStayBalA m MA 31.87 +1.5 -1.9 +4.3/D BalI MA 31.95 +1.5 -1.8 +4.5/D EpchGlbEqYldI WS 19.14 +.4 -3.6 +3.7/E EpchUSAllCpI LB 28.41 +3.1 -.2 +8.0/D EpchUSSmCpI SB 31.63 +3.4 -.9 +7.9/D EpochIntlChoI FB 36.31 +2.3 +.7 +2.0/E FltngRtA m BL 9.33 +.4 +1.4 +3.4 FltngRtC m BL 9.34 +.3 +1.3 +2.6 IdxdBdI CI 10.24 -1.1 -2.7 +.7/D IncBldrA m IH 18.86 +.5 -3.3 +3.4 LgCpGrA m LG 10.12 +6.9 +11.8 +13.6/B MAPA m LB 41.10 +2.9 +.6 +7.5/D MAPC m LB 36.61 +2.9 +.3 +6.5/E MAPI LB 42.36 +3.0 +.7 +7.8/D MKCnvrtA m CV 17.69 +4.1 +5.5 +7.1/A MKCommonStkA m LB 25.96 +3.3 +1.5 +9.5/B MKEMDbtA m EB 10.07 -4.1 -5.8 +4.6/A MKGovtA m GI 8.04 -1.0 -2.4 -.1/D MKIntlEqA m FG 17.48 +3.2 +3.1 +7.8/A MKSP500IdxA m LB 48.69 +3.3 +1.4 +10.1/B MKSP500IdxI LB 49.32 +3.3 +1.4 +10.3/A MKTtlRetBdI CI 10.25 -1.0 -2.7 +1.4/B MKTxAdvtSTBdI CS 9.52 +.2 +.5 +1.1 MKTxFrBdA m ML 9.94 +.7 ... +3.2/B MKUnconsBdA m NT 8.75 -.2 -.7 +1.9/C MacKHYCorpBdA m HY 5.63 +.1 -.3 +5.1/A MacKHYCorpBdB m HY 5.60 ... -.5 +4.2/B MacKHYCorpBdC m HY 5.61 ... -.4 +4.3/BMairs & PowerBalInv MA 90.66 +1.1 -3.0 +5.3/C GrInv LB 117.80 +2.4 -2.7 +8.1/D SmCp d SB 25.52 +6.0 +.8 +9.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.60 +1.2 +1.8 +7.0/D MidCapDiv MV 12.28 +2.6 +1.6 +7.9/BManning & NapierCorBdS CI 10.31 -1.2 -2.6 +.6/D DiversTxEx MS 10.86 +.2 -.8 +.7/C IntlSs FB 9.51 +.5 +1.3 +6.0/A NYTxEx SS 10.30 +.1 -1.0 +.7/C PrBlndCnsrvTrmS CA 13.50 +.4 -1.2 +2.3/E PrBlndExtndTrmS MA 17.32 +1.5 +.1 +3.4/E PrBlndMaxTrmS XM 21.32 +2.9 +2.5 +6.9/C PrBlndModTrmS CA 13.42 +.9 -.5 +2.4/E UnconsBdS NT 10.29 -.4 -.9 +1.3/E WldOppsS FB 8.35 +.7 +.4 +3.0/EMarathon FundsVal LB 27.24 +1.9 ... +8.4/DMarketeldA m LO 17.31 +.2 +.5 +1.9/D I LO 17.53 +.3 +.5 +2.1/DMarsico21stCentury b MG 30.06 +4.8 +9.0 +10.3/B FlexCptl b XM 14.75 +5.9 +2.6 +5.4/D Foc b LG 18.94 +5.8 +11.0 +11.0/C Glb b WS 15.99 +5.5 +10.7 +12.2/A Gr b LG 19.57 +6.0 +11.1 +10.9/D IntlOpps b FG 21.28 +1.9 +5.2 +8.8/AMassMutualPrmCorBdA m CI 10.35 -1.0 -2.4 +.5/E PrmCorBdAdmin CI 10.44 -.9 -2.2 +.8/D PrmCorBdI CI 10.54 -.9 -2.1 +1.1/C PrmCorBdR5 CI 10.57 -.9 -2.2 +1.0/C PrmCorBdSvc CI 10.51 -.9 -2.2 +.9/D PrmDiscpGrR5 LG 13.06 +4.5 +4.4 +12.4/B PrmDiscpGrSvc LG 13.10 +4.5 +4.4 +12.2/B PrmDiscpValR5 LV 16.32 +2.1 -1.0 +7.8/B PrmDiversBdR5 CI 9.67 -.9 -2.2 +1.4/B PrmGlbAdmin WS 15.94 +3.3 +2.0 +9.1/A PrmGlbR5 WS 15.95 +3.3 +2.0 +9.3/A PrmHYI HY 8.98 ... -.6 +5.3/A PrmHYR5 HY 9.03 +.1 -.6 +5.2/A PrmInfPrtIncI IP 10.20 -.2 -1.0 +1.7/A PrmInfPrtIncR5 IP 10.20 -.3 -1.1 +1.5/A PrmIntlEqR5 FG 13.98 +2.0 +1.3 +5.3 PrmMainStrtR5 LB 11.10 +2.4 -1.4 +8.5/C PrmShrtDurBdA m CS 10.03 ... -.1 +1.2/B PrmShrtDurBdI CS 10.16 -.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.20 ... +.1 +1.6/A PrmShrtDurBdSvc CS 10.12 -.1 ... +1.5/A PrmSmCpOppsA m SB 14.81 +5.4 +3.6 +8.8/C PrmSmCpOppsR5 SB 15.27 +5.5 +3.8 +9.3/C PrmStrEMkI EM 13.54 -.1 +1.4 +6.7/B Rsl2000SCIdxI SB 13.78 +5.5 +4.3 +10.5/B RtrSmt2020A m TE 12.97 +.9 -.2 +4.0 RtrSmt2020Admin TE 13.04 +.9 -.1 +4.3 RtrSmt2020Svc TE 13.07 +1.0 ... +4.4 RtrSmt2030A m TH 13.45 +1.6 +.3 +5.4 RtrSmt2030Admin TH 13.53 +1.7 +.4 +5.6 RtrSmt2030Svc TH 13.54 +1.7 +.4 +5.7 RtrSmt2040Admin TJ 13.39 +2.1 +.6 +6.1 RtrSmt2040Svc TJ 13.43 +2.1 +.6 +6.2 RtrSmtModA m MA 10.38 +1.2 -.2 +4.2 RtrSmtModAdmin MA 10.35 +1.1 -.1 +4.4 RtrSmtModGrA m AL 10.94 +1.9 +.5 +5.7 RtrSmtModGrAdm AL 10.91 +2.0 +.6 +6.0 SP500IdxAdmin LB 18.58 +3.3 +1.4 +10.2/B SP500IdxI LB 18.82 +3.3 +1.5 +10.6/A SP500IdxR4 b LB 18.37 +3.3 +1.3 +10.0/B SP500IdxR5 LB 18.87 +3.3 +1.5 +10.5/A SP500IdxSvc LB 18.90 +3.3 +1.4 +10.3/B SPMidCpIdxI MB 14.46 +3.8 +1.7 +9.7/A SelBlChpGrA m LG 20.27 +5.2 +7.0 +14.8/A SelBlChpGrAdm LG 21.15 +5.3 +7.1 +15.1/A SelBlChpGrR5 LG 21.63 +5.3 +7.2 +15.3/A SelBlChpGrSvc LG 21.43 +5.3 +7.1 +15.2/A SelDvrsValR5 LV 12.73 +2.5 -.5 +8.3/B SelEqOpportsA m LB 15.63 +1.7 +.1 +7.8/D SelEqOpportsAdm LB 16.41 +1.7 +.2 +8.1/D SelEqOpportsI LB 16.91 +1.7 +.3 +8.4/D SelEqOpportsR5 LB 16.98 +1.7 +.3 +8.3/D SelEqOpportsSvc LB 16.64 +1.7 +.2 +8.2/D SelFdmtlValA m LV 11.41 +2.4 -1.3 +6.1/D SelFdmtlValAdm LV 11.57 +2.5 -1.1 +6.3/D SelFdmtlValI LV 11.49 +2.5 -1.0 +6.7/D SelFdmtlValR5 LV 11.54 +2.5 -1.1 +6.5/D SelGrOppsA m LG 10.40 +7.4 +11.3 +11.0/C SelGrOppsAdmin LG 11.21 +7.4 +11.4 +11.3/C SelGrOppsI LG 12.12 +7.4 +11.6 +11.6/C SelGrOppsR5 LG 11.98 +7.4 +11.5 +11.5/C SelGrOppsSvc LG 11.65 +7.5 +11.6 +11.4/C SelMCValI MV 13.59 +3.2 -.9 +8.1/B SelOverseasI FB 9.79 +1.9 +.5 +5.0/B SelOverseasR5 FB 9.82 +1.8 +.5 +4.9/B SelSmCoValI SV 11.52 +5.0 +.8 +9.3/B SelSmCoValR5 SV 11.58 +4.9 +.7 +9.1/B SelSmCpGrEqI SG 17.10 +6.4 +8.3 +10.4/C SelSmCpGrEqR5 SG 16.90 +6.4 +8.2 +10.3/C SelStratBdAdm CI 10.05 -1.9 -3.4 +1.8/A SelStratBdR5 CI 10.09 -1.8 -3.3 +2.0/A SelStratBdSvc CI 10.09 -1.8 -3.3 +1.9/A SelTtlRetBdI CI 9.53 -.8 -2.3 +1.2/B SelTtlRetBdR5 CI 9.51 -.9 -2.3 +1.1/C SelTtlRetBdSvc CI 9.55 -.9 -2.3 +1.0/C SelectMdCpGrA m MG 19.28 +3.0 +4.2 +10.1/B SelectMdCpGrAdm MG 20.80 +3.1 +4.4 +10.4/B SelectMdCpGrI MG 22.43 +3.1 +4.5 +10.7/B SelectMdCpGrR5 MG 22.23 +3.1 +4.4 +10.6/B SelectMdCpGrSvc MG 21.72 +3.1 +4.4 +10.5/BMatrix AdvisorsAdvsVal LV 70.74 +3.0 -1.2 +5.2/EMatthewsAsiaDivInv DP 19.66 -.3 -.3 +8.4/C AsiaGrInv DP 28.46 -1.2 +4.4 +11.5/A AsiaInnovtrInv PJ 14.52 -1.0 +2.3 +11.4/A AsianGrIncInv PJ 16.82 -1.6 -3.7 +1.7/E ChinaInv CH 23.81 +2.3 +7.3 +10.7/A IndiaInv EI 33.78 -1.4 -1.5 +8.9/C JapanInv JS 24.51 -2.6 +1.6 +11.4/B KoreaInv MQ 6.57 -2.4 -4.9 +8.2/A PacTigerInv PJ 30.85 -2.0 -2.6 +6.7/DMcKeeIntlEqInstl d FB 13.93 +2.2 +.4 +5.1/BMeederBalRetail b TV 11.52 +1.2 -.7 +3.9 DynAllcRetail b XM 11.05 +3.1 +1.8 +7.0/C MuireldRetail b TV 7.62 +2.8 +1.1 +5.9/AMergerInv b NE 16.25 -.4 +1.9 +1.5/BMeridianContrarianLgcy d MG 44.37 +4.7 +5.7 +12.0/A GrLegacy d SG 43.63 +4.0 +4.8 +12.5/BMerkHardCcyInv b IB 9.77 -3.2 -1.1 +.1/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.4 +3.4/C HYBdInstl HY 9.53 ... -.5 +3.3/D HYBdM b HY 9.53 -.1 -.7 +3.0/D IntermBdInstl CI 10.11 -.8 -1.6 +.6/D IntermBdM b CI 10.11 -.8 -1.7 +.3/E LowDurBdI CS 8.60 -.3 -.3 +.8/C LowDurBdM b CS 8.60 -.2 -.4 +.6/D StratIncInstl NT 7.93 -.3 -.3 +2.1/C TtlRetBdI CI 10.33 -.9 -2.2 +1.0/C TtlRetBdM b CI 10.33 -.9 -2.3 +.8/D TtlRetBdPlan CI 9.72 -.9 -2.2 +1.1/C UltraShrtBdIns UB 4.26 +.2 +.3 +.9/D UnconsBdI NT 11.77 -.2 -.2 +2.3/C UnconsBdM b NT 11.78 -.2 -.3 +2.0/CMillerOppC m MB 23.19 +6.7 +2.8 +4.8/D OppI MB 26.75 +6.7 +3.2 +5.9/DMondrianIntlEq FV 15.85 +1.2 +.8 +3.2/CMonettaMonetta LG 19.55 +7.6 +3.5 +9.3/E YoungInv b LG 24.78 +5.2 +3.3 +11.2/CMorgan StanleyEuropeanEqIncB m ES 17.97 +1.2 +.8 +.6/E GlbFIOppsA m IB 5.63 -.4 +.3 +3.0/A GlbFIOppsI IB 5.70 -.4 +.6 +3.4/A InsInAcIntlAlI d FB 14.37 -.6 -.6 +3.0/E InsInEMI d EM 27.33 -2.5 -2.2 +5.5/C InsInGlbFrnchI WS 24.57 -.6 -.6 +9.7/A InsInGrA m LG 46.13 +8.1 +16.0 +18.8/A InsInGrI LG 48.36 +8.1 +16.1 +19.1/A InsInIntEqA m FB 17.71 -.5 -.2 +2.9/E InsInIntEqI d FB 17.96 -.4 -.1 +3.3/D InsIncSmCGrI d SG 12.12 +8.9 +11.2 +5.3/E InsIncUSRlEstI SR 14.46 +4.6 -4.7 +2.3/D InsMidCpGrA m MG 16.67 +10.0 +16.8 +8.5/D InsMidCpGrI MG 19.68 +10.0 +16.9 +8.8/C InsShDrIncI CS 8.10 +.2 +.4 +3.2/A InstlCrPlsFIIns CI 10.81 -.9 -2.0 +4.8/A InstlGlbStrA m IH 16.82 -.5 -.2 +3.8/C InstlGlbStrIns IH 16.96 -.5 -.1 +4.2/B MltCpGrTrustA m LG 37.21 +9.7 +16.4 +19.0/A MltCpGrTrustI LG 40.95 +9.8 +16.5 +19.4/A USGovtSecB m CI 8.40 -.8 -2.1 +.9/C USGovtSecI CI 8.41 -.6 -1.8 +1.3/BMotley FoolGlbOppInv WS 24.30 +1.3 +7.0 +10.4/A SMCapGrInv MG 25.08 +1.3 +3.0 +10.3/BMuhlenkampMuhlenkamp LB 52.02 +.4 -5.8 -.9/ENationwideA m LB 25.15 +2.4 +.8 +9.1/C BdIdxA m CI 10.64 -1.1 -2.8 +.4/E BdIdxInstl CI 10.62 -1.1 -2.7 +.8/D GrInstl LG 12.89 +4.6 +5.1 +11.0/C InDeAgrsA m XM 10.30 +2.4 +1.0 +7.4/C InDeAgrsSvc b XM 10.32 +2.4 +1.0 +7.3/C InDeCnsrvSvc b XY 10.23 +.2 -.7 +2.6/C InDeMdA m MA 10.16 +1.5 +.3 +5.3/C InDeMdC m MA 9.94 +1.4 ... +4.5/D InDeMdlyAgrC m AL 10.26 +1.9 +.5 +5.8/C InDeMdlyAgrsA m AL 10.59 +2.0 +.7 +6.6/B InDeMdlyAgrsSvc b AL 10.56 +1.9 +.6 +6.6/B InDeMdlyCnsC m CA 10.11 +.9 -.4 +3.3/D InDeMdlyCnsSvc b CA 10.24 +.9 -.2 +4.0/B InDeModSvc b MA 10.11 +1.5 +.3 +5.3/C InstlSvc LB 24.73 +2.4 +.9 +9.4/C IntlIdxA m FB 8.55 +1.5 +.9 +4.1/C IntlIdxR6 FB 8.61 +1.7 +1.1 +4.6/C MidCpMktIdxA m MB 18.00 +3.7 +1.5 +9.2/A MidCpMktIdxIns MB 18.31 +3.8 +1.7 +9.7/A S&P500IdxA m LB 16.20 +3.3 +1.3 +10.1/B S&P500IdxInsSv LB 16.30 +3.3 +1.4 +10.3/B S&P500IdxInstl LB 16.34 +3.3 +1.4 +10.5/A S&P500IdxSvc b LB 16.22 +3.3 +1.3 +10.1/B SmCpIdxA m SB 14.32 +5.4 +4.1 +9.9/B SmCpIdxInstl SB 14.62 +5.4 +4.3 +10.4/BNatixisIIOakmarkA m LB 24.57 +2.9 +1.1 +10.4/A IIOakmarkC m LB 21.34 +2.9 +.9 +9.6/B IUSEqOppsA m LG 37.13 +3.4 +2.8 +13.3/B IUSEqOppsC m LG 25.58 +3.4 +2.5 +12.5/B IUSEqOppsY LG 43.04 +3.5 +2.9 +13.6/A IVghnNlsnSCVlA m SB 18.22 +4.1 +.3 +6.6/DNeedhamGrRetail b MG 43.18 +3.6 +.6 +3.6/ENeuberger BermanCorBdInstl CI 9.99 -1.2 -2.3 +1.2/C EmMktsDbtInstl EB 8.72 -4.9 -2.9 +3.3 EmMktsEqInstl EM 21.08 -2.1 -2.0 +8.1/A EmMktsEqR6 EM 21.10 -2.1 -2.0 +8.2/A EqIncA m LV 13.05 +1.6 +.2 +6.6/D EqIncC m LV 12.96 +1.6 -.1 +5.8/D EqIncInstl LV 13.10 +1.7 +.4 +7.0/C FltngRtIncInstl BL 9.91 +.4 +1.4 +3.2/D FocInv LB 26.50 +1.9 -.1 +7.1/E FocTrust b LB 26.49 +1.9 -.2 +6.9/E GenesisAdv b SG 59.33 +4.2 +2.8 +10.8/C GenesisInstl SG 59.24 +4.2 +3.0 +11.3/C GenesisInv SG 59.30 +4.2 +3.0 +11.1/C GenesisR6 SG 59.22 +4.2 +3.1 +11.4/B GenesisTrust SG 59.34 +4.2 +2.9 +11.1/C GrtChinaEqIns CH 16.92 +2.4 +5.9 +12.5/A GuardianInstl LG 17.83 +3.6 +1.9 +9.3/E GuardianInv LG 17.82 +3.6 +1.9 +9.1/E GuardianTrust b LG 17.81 +3.6 +1.7 +8.9/E HiIncBdInstl HY 8.50 +.5 -.3 +3.3/D HiIncBdInv HY 8.48 +.3 -.5 +3.1/D HiIncBdR6 HY 8.50 +.3 -.4 +3.4/D IntlEqInstl FG 13.38 +1.1 -.1 +5.4/D IntlEqInv FG 13.37 +1.1 -.2 +5.3/D IntlSelInstl FG 13.21 +1.3 +1.0 +5.5/D IntrnsValInstl SB 17.10 +6.0 +4.7 +7.4/D LgCpValAdv b LV 30.19 +.7 -3.6 +6.4/D LgCpValInstl LV 30.13 +.7 -3.4 +6.9/C LgCpValInv LV 30.15 +.7 -3.5 +6.8/C LgCpValTrust b LV 30.17 +.6 -3.5 +6.6/D LgShA m LO 14.30 +1.3 -.6 +2.9/C LgShC m LO 13.66 +1.3 -.9 +2.1/D LgShInstl LO 14.58 +1.3 -.5 +3.2/C MdCpGrInstl MG 15.60 +4.7 +6.0 +9.5/C MdCpGrInv MG 15.59 +4.7 +5.9 +9.3/C MdCpGrTrust MG 15.58 +4.6 +5.8 +9.2/C MltCpOppsA m LB 18.83 +3.7 +2.0 +10.8/A MltCpOppsInstl LB 18.96 +3.7 +2.2 +11.2/A MuniIntermBdIns MI 11.55 +.3 -.9 +1.8/C NYMuniIncInstl MN 16.88 ... -1.3 +1.5/C RlEsttA m SR 12.54 +2.4 -4.3 +4.6/A RlEsttInstl SR 12.58 +2.4 -4.2 +5.0/A RlEsttTrust b SR 12.54 +2.5 -4.2 +4.8/A SclyRspnsvA m LB 38.98 +3.0 +2.1 +8.6/C SclyRspnsvC m LB 39.00 +2.9 +1.8 +7.8/D SclyRspnsvInstl LB 38.90 +3.0 +2.2 +9.0/C SclyRspnsvInv LB 38.94 +3.0 +2.1 +8.8/C SclyRspnsvR6 LB 38.88 +3.0 +2.2 +9.1/C SclyRspnsvTrust b LB 38.98 +3.0 +2.1 +8.6/C ShrtDurBdInstl CS 7.67 -.1 -.3 +.5/D ShrtDurHiIncIns HY 9.54 +.4 +.3 +2.6/E SmCpGrInv SG 39.24 +6.1 +11.8 +12.1/B StratIncA m MU 10.86 -.8 -1.6 +2.2 StratIncC m MU 10.85 -.8 -1.8 +1.5 StratIncInstl MU 10.85 -.7 -1.4 +2.6 StratIncR6 MU 10.84 -.7 -1.4 +2.7New AlternativesA f SW 53.94 +.5 -2.9 +2.5/ENew CovenantBalGr MA 101.85 +1.8 +.4 +5.1/C BalInc CA 21.05 +.7 -.5 +3.3/D Gr LG 42.59 +3.4 +1.7 +7.9/E Inc CS 22.55 -.8 -1.9 +.8/CNicholasEqIncI x LV 19.52 +2.3 +.2 +5.6/E HiIncInstl HY 8.76 -.4 -1.6 +1.3/E III MG 28.43 +2.5 +2.7 +8.4/D LtdEditionInstl SG 27.00 +3.7 +2.6 +9.8/D Nicholas LG 63.41 +3.5 +2.6 +3.4/E1919FinclSvcsA m SF 28.43 +5.3 +4.7 +17.2/A FinclSvcsC m SF 26.23 +5.2 +4.4 +16.4/A MrylndTxFrIncA m SI 15.40 +.1 -.4 +1.4/C SclyRspnsvBalA m MA 18.29 +2.3 +2.1 +6.4/ANorth CountryEqGr LG 18.77 +4.8 +4.9 +11.0/C IntermBd TW 9.82 -1.0 -3.0 +.2/ENortheast InvestorsNorthstInvTrust HY 4.61 +1.8 -1.3 +.3/ENorthernActvMEmergMktEq d EM 21.97 -.7 +1.2 +6.3/C ActvMIntlEq d FB 11.86 +1.5 +1.0 +3.7/D ArizonaTxEx SI 10.42 +.4 -1.1 +2.3/A BdIdx CI 10.16 -1.1 -2.7 +.9/C CAIntermTxEx MF 10.46 +.3 -.8 +1.9/C CATxEx MC 11.38 +.2 -.9 +2.6/C CorBd CI 9.87 -1.1 -2.7 +.8/D EmMktsEqIdx d EM 12.79 -.9 -.5 +5.4/C FI CI 9.81 -1.0 -2.6 +1.1/C GlbRlEsttIdx d GR 10.59 +2.4 -.9 +3.8/B GlbTactAsstAllc IH 13.05 +.5 -.9 +5.2/A HYFI d HY 6.71 +.1 -.4 +3.8/C HYMuni HM 8.67 +.2 -.7 +3.2/D IncEq LV 14.30 +3.3 -.1 +9.6/A IntermTxEx MI 10.37 +.3 -.9 +2.0/C IntlEq d FB 10.37 +1.6 +1.1 +3.0/E IntlEqIdx d FB 13.05 +1.6 +1.1 +4.6/C LgCpCor LV 19.13 +1.7 ... +8.7 LgCpVal LV 16.15 +2.0 -1.9 +5.6 MidCpIdx MB 19.64 +3.3 +1.1 +9.6 MltMgrGlbRlEstt d GR 10.64 +2.3 -1.1 +2.9/C ShrtBd CS 18.56 -.1 -.4 +.7/C ShrtIntermTxEx MS 10.19 +.2 -.2 +.6/D ShrtIntermUSGvt GS 9.55 -.3 -1.0 -.1/D SmCpCor SB 26.45 +4.7 +3.4 +9.5/B SmCpIdx SB 14.20 +5.4 +4.3 +10.3/B SmCpVal SV 23.52 +4.9 +.5 +9.0/B StkIdx LB 32.07 +2.7 +.5 +10.2 TxEx ML 10.47 +.3 -1.0 +2.6/C USTrsIdx GI 20.76 -.9 -2.3 +.3/BNuveenAlAmrMuniBdA m ML 11.42 +.3 -1.0 +3.4/A AlAmrMuniBdC2 m ML 11.43 +.3 -1.1 +2.9/B ArizonaMuniBdA m SL 10.63 +.1 -1.2 +2.6/A CAMuniBdA m MC 11.05 +.4 -.9 +3.5/B CAMuniBdI MC 11.06 +.5 -.7 +3.7/A ClrdMuniBdA m SL 10.59 +.2 -.9 +2.9/A CnctMuniBdA m SL 10.36 +.2 -1.0 +2.1/B CorBdI CI 9.39 -1.0 -2.6 +.5/E CorPlusBdA m CI 10.62 -1.1 -2.7 +1.2/C CorPlusBdI CI 10.60 -1.1 -2.6 +1.4/B DivValA m LV 14.80 +3.9 +.4 +9.1/A DivValI LV 14.99 +3.8 +.5 +9.3/A GeorgiaMuniBdA m SL 10.49 +.1 -1.3 +1.6/D HYMuniBdA m HM 17.14 +.8 ... +5.5/A HYMuniBdC2 m HM 17.13 +.7 -.2 +5.0/B HYMuniBdI HM 17.15 +.9 +.1 +5.7/A HiIncBdA m HY 7.57 +.3 -.3 +3.6/C HiIncBdI HY 7.60 +.3 -.2 +3.9/C IntermDrMnBdA m MI 9.09 +.6 -.5 +2.5/A IntermDrMnBdI MI 9.11 +.6 -.5 +2.6/A KansasMnBdA m SL 10.52 +.6 -.3 +2.2/B KentuckyMnBdA m SL 10.61 +.1 -1.0 +2.0/B LgCpValA m LV 26.30 +3.7 +1.3 +7.9/B LgCpValI LV 26.42 +3.7 +1.4 +8.2/B LouisianaMnBdA m SL 10.99 +.6 -.6 +2.3/B LtdTrmMnBdA m MS 10.84 +.4 -.2 +1.1/B LtdTrmMnBdC2 m MS 10.81 +.4 -.3 +.7/C LtdTrmMnBdI MS 10.80 +.4 -.1 +1.3/A MAMnBdA m MT 9.95 ... -1.3 +2.5/A MAMnBdI MT 9.94 +.1 -1.4 +2.7/A MNIntermMnBdA m SM 10.23 +.1 -.8 +2.1/B MNIntermMnBdI SM 10.18 +.2 -.8 +2.3/B MNMnBdA m SM 11.51 +.2 -1.1 +2.8/A MNMnBdI SM 11.50 +.2 -1.1 +3.0/A MichiganMnBdA m SL 11.30 +.3 -1.2 +2.5/A MichiganMnBdI SL 11.29 +.3 -1.1 +2.7/A MidCpGrOppsA m MG 39.24 +5.5 +6.7 +7.8/D MidCpGrOppsI MG 47.38 +5.5 +6.8 +8.1/D MidCpValI MV 41.85 +5.5 +2.1 +10.1/A MissouriMnBdA m SL 11.14 +.2 -.7 +2.9/A MrylndMnBdA m SL 10.55 +.3 -.8 +2.7/A MrylndMnBdI SL 10.55 +.3 -.7 +2.9/A NAMnBdA m SL 10.65 +.1 -1.6 +2.0/B NAMnBdI SL 10.70 +.2 -1.5 +2.2/B NWQIntlValI FV 26.50 +1.9 +1.0 +4.3/B NWQSmCpValA m SB 54.55 +6.7 +4.0 +10.0/B NWQSmCpValI SB 56.03 +6.7 +4.0 +10.3/B NYMnBdA m MY 10.79 +.3 -1.0 +2.8/B NYMnBdI MY 10.81 +.4 -.9 +3.1/A NewJerseyMnBdA m MJ 11.22 +.3 -.9 +3.2/A NewJerseyMnBdI MJ 11.26 +.3 -.8 +3.4/A OhioMnBdA m MO 11.25 +.3 -.9 +2.4/A OhioMnBdI MO 11.20 +.3 -.8 +2.6/A OrgIntermMnBdI SI 10.07 +.3 -1.0 +1.7/B PEMnBdA m MP 10.74 +.6 -1.1 +2.5/B PEMnBdI MP 10.72 +.5 -1.0 +2.7/B RlEsttSecA m SR 19.35 +4.6 -3.8 +3.8/B RlEsttSecI SR 19.67 +4.6 -3.6 +4.1/B ShrtTrmBdA m CS 9.73 -.1 -.2 +.8/C ShrtTrmBdI CS 9.74 ... -.2 +1.0/B ShrtTrmMnBdI MS 9.97 ... +.1 +.7/C SmCpSelA m SB 9.68 +5.2 +5.2 +9.6/B SmCpValA m SV 25.60 +4.3 -.4 +10.7/A SmCpValI SV 26.49 +4.3 -.3 +11.0/A StrBalAllcA m MA 10.60 +.9 -.3 +3.8 StrBalAllcI MA 10.56 +.9 -.2 +4.0 StrGrAllcA m MA 12.98 +1.6 +.6 +5.5 StrIncI MU 10.23 -.9 -2.3 +1.9/D TNMnBdA m SL 11.54 +.1 -1.0 +2.3/B TNMnBdC2 m SL 11.52 ... -1.3 +1.7/C VirginiaMnBdA m SL 10.95 +.2 -1.0 +2.7/A VirginiaMnBdI SL 10.93 +.2 -.9 +2.9/A WscnMnBdA m SL 10.43 +.8 -.6 +2.1/BOak AssociatesLiveOakHlthSci SH 18.34 -.3 -5.6 +2.5/B PinOakEq LB 67.73 +3.3 +2.8 +12.4/A RedOakTechSel ST 26.92 +6.2 +9.6 +21.1/B WhiteOakSelGr LB 90.70 +5.6 +5.8 +14.0/AOak RidgeSmCpGrA m SG 16.57 +3.5 +6.6 +5.8/EOakmarkEqAndIncInv MA 31.68 +.3 -1.6 +5.1/C GlbInv WS 33.22 +3.2 +.3 +7.1/C GlbSelInv WS 19.08 +2.9 -1.1 +8.0/B IntlInv FB 28.58 +2.5 ... +7.2/A IntlSmCpInv d FQ 17.33 +.9 -2.3 +4.7/E Inv LB 85.56 +3.0 +1.5 +10.8/A SelInv LB 46.15 +.5 -3.4 +6.5/EOberweisChinaOpps m CH 16.68 +1.5 +4.6 +6.6/C IntlOpps m FR 25.61 -1.5 +.5 +11.1/B IntlOppsInstl d FR 12.84 -1.4 +.5 +11.3/B MicroCp m SG 26.66 +8.5 +6.1 +20.9/AOld WestburyAllCpCor LB 17.29 +3.5 +3.7 +6.3/E FI CI 10.81 -.6 -1.7 +.1/E GlbSmMdCpStrat SW 17.15 +2.2 +1.7 +7.9 LgCpStrats WS 14.65 +2.2 +1.3 +6.1/C MnBd MI 11.72 +.3 -1.0 +.8/E StratOpps IH 7.90 +2.2 +1.0 +4.1OlsteinAllCpValAdv LB 24.65 +1.7 -.3 +4.8/E AllCpValC m LB 19.83 +1.6 -.7 +3.7/EOppenheimerActvAllcA m AL 14.74 +1.9 +.5 +5.9 ActvAllcC m AL 14.39 +1.8 +.3 +5.1 ActvAllcR b AL 14.65 +2.0 +.5 +5.6 CnsrvInvA m CA 9.45 +.2 -.8 +3.1 CnsrvInvC m CA 9.32 +.2 -1.2 +2.3 CptlAprcA m LG 60.03 +5.3 +2.8 +8.1/E CptlAprcC m LG 45.26 +5.2 +2.6 +7.3/E CptlAprcR b LG 56.59 +5.2 +2.7 +7.8/E CptlAprcY LG 64.92 +5.3 +2.9 +8.4/E CptlIncA m CA 10.05 -.2 -1.6 +3.2 CptlIncC m CA 9.71 -.2 -1.9 +2.4 CptlIncR b CA 9.90 -.3 -1.8 +2.9 DevMktsA m EM 44.15 -.2 +1.4 +6.7/B DevMktsC m EM 41.19 -.2 +1.1 +6.0/C DevMktsR b EM 42.41 -.2 +1.3 +6.5/B DevMktsY EM 43.56 -.1 +1.4 +7.0/B DiscvA m SG 84.92 +6.9 +9.5 +12.4/B DiscvC m SG 61.02 +6.8 +9.2 +11.6/B DiscvMCGrA m MG 21.17 +5.7 +6.2 +10.8/B DiscvMCGrC m MG 17.44 +5.6 +5.9 +10.0/B DiscvMCGrR b MG 19.81 +5.7 +6.1 +10.5/B DiscvY SG 95.71 +6.9 +9.6 +12.7/B DivOppA m LV 23.98 +2.5 +.1 +7.4/C DivOppC m LV 23.13 +2.4 -.1 +6.6/D EqIncA m LV 31.66 +1.9 -1.8 +3.3/E EqIncC m LV 25.10 +1.8 -2.1 +2.5/E EqIncR b LV 30.25 +1.9 -1.9 +3.0/E EqInvA m WS 18.72 +2.5 +1.1 +7.0 EqInvC m WS 18.21 +2.4 +.7 +6.2 EqInvR b WS 18.69 +2.4 +.9 +6.7 FdmtlAltsA m AM 26.61 -.8 -1.0 +.6 FdmtlAltsC m AM 23.55 -.9 -1.3 -.1 GlbA m WS 97.93 +3.3 +2.0 +9.4/A GlbAllcA m IH 19.66 +1.1 -.5 +4.4/B GlbAllcC m IH 18.78 +1.0 -.7 +3.6/C GlbAllcY IH 19.64 +1.1 -.4 +4.6/B GlbC m WS 90.06 +3.2 +1.8 +8.6/B GlbOppsA m SW 73.06 -.8 +6.6 +25.7/A GlbOppsC m SW 64.44 -.8 +6.3 +24.7/A GlbOppsR b SW 70.25 -.8 +6.5 +25.4/A GlbOppsY SW 73.97 -.8 +6.7 +26.0/A GlbR b WS 97.41 +3.3 +1.9 +9.1/A GlbStrIncA m MU 3.80 -1.7 -2.2 +1.7/D GlbStrIncC m MU 3.80 -1.5 -2.5 +1.0/E GlbStrIncR b MU 3.81 -1.4 -2.3 +1.4/E GlbStrIncY MU 3.80 -1.6 -2.1 +1.9/D GlbY WS 98.08 +3.3 +2.1 +9.7/A GoldSpecMnralA m SP 15.74 +3.1 -4.6 +7.6/A GoldSpecMnralC m SP 14.40 +3.1 -4.8 +6.8/B GoldSpecMnralR b SP 15.00 +3.0 -4.7 +7.3/A IntlBdA m IB 5.78 -3.9 -1.5 +3.6/A IntlBdC m IB 5.76 -4.0 -1.7 +2.8/A IntlBdR b IB 5.76 -4.0 -1.6 +3.3/A IntlBdY IB 5.78 -3.9 -1.5 +3.8/A IntlDiversA m FG 18.66 +1.6 +1.8 +7.8 IntlDiversC m FG 18.10 +1.6 +1.5 +7.0 IntlDiversR b FG 18.42 +1.7 +1.7 +7.5 IntlEqA m FB 22.34 +2.0 ... +6.4/A IntlGrA m FG 44.56 +1.5 +1.5 +5.4/D IntlGrC m FG 42.21 +1.5 +1.2 +4.6/D IntlGrR b FG 43.71 +1.5 +1.4 +5.1/D IntlGrY FG 44.31 +1.6 +1.6 +5.7/C IntlSmMidCoA m FR 52.26 +3.0 +5.5 +14.1/A IntlSmMidCoC m FR 48.03 +2.9 +5.2 +13.2/A IntlSmMidCoR b FR 49.91 +2.9 +5.4 +13.8/A IntlSmMidCoY FR 51.84 +3.0 +5.5 +14.4/A LtdTrmBdA m CS 4.46 -.2 -.4 +1.0/B LtdTrmBdC m CS 4.46 -.1 -.5 +.2/D LtdTrmBdY CS 4.48 ... -.3 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.3/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.5/E LtdTrmGvtY GS 4.33 -.3 -.4 +.5/A MainStrtAllCpA m LB 18.17 +3.2 +1.2 +7.2/E MainStrtAllCpC m LB 16.58 +3.1 +.9 +6.4/E MainStrtAllCpR b LB 17.63 +3.1 +1.1 +6.9/E MidCpValA m MV 56.71 +3.2 -1.2 +6.7/C MidCpValC m MV 46.58 +3.2 -1.5 +5.9/D MidCpValR b MV 54.24 +3.2 -1.3 +6.4/C MidCpValY MV 58.24 +3.2 -1.1 +7.0/C MnStrA m LB 50.24 +2.4 -1.5 +8.4/C MnStrC m LB 47.53 +2.3 -1.8 +7.6/D MnStrMidCpA m MB 27.21 +4.5 +2.4 +6.1/C MnStrMidCpC m MB 22.40 +4.4 +2.1 +5.3/D MnStrMidCpR b MB 25.79 +4.5 +2.3 +5.9/D MnStrMidCpY MB 29.42 +4.5 +2.5 +6.4/C MnStrR b LB 49.31 +2.3 -1.6 +8.2/D MnStrY LB 49.83 +2.4 -1.4 +8.7/C ModInvA m MA 12.29 +1.2 ... +4.9 ModInvC m MA 12.02 +1.2 -.2 +4.1 ModInvR b MA 12.21 +1.2 -.1 +4.6 RisingDivsA m LB 19.54 +3.4 +1.2 +6.4/E RisingDivsC m LB 16.51 +3.4 +1.0 +5.6/E RisingDivsR b LB 19.41 +3.5 +1.2 +6.2/E RisingDivsY LB 20.26 +3.5 +1.3 +6.7/E RlEsttA m SR 23.63 +3.5 -4.3 +2.6/D RlEsttC m SR 22.95 +3.5 -4.6 +1.8/E RlEsttR b SR 23.51 +3.5 -4.4 +2.3/D RlEsttY SR 23.91 +3.6 -4.2 +2.9/C SrFltngRtA m BL 8.13 +.2 +1.5 +4.3/A SrFltngRtC m BL 8.14 +.1 +1.2 +3.5/C TotalReturnBdA m CI 6.61 -.8 -2.6 +1.1/C TotalReturnBdC m CI 6.61 -1.0 -3.0 +.3/E TotalReturnBdR b CI 6.60 -1.0 -2.9 +.8/D TotalReturnBdY CI 6.57 -.8 -2.5 +1.4/B ValA m LV 37.30 +2.1 +.3 +7.0/C ValC m LV 35.56 +2.1 ... +6.2/D ValY LV 38.14 +2.2 +.4 +7.3/COppenheimer RochesteAMTFreeMnsA m HM 6.98 +1.4 +4.1 +5.8/A AMTFreeMnsC m HM 6.93 +1.3 +3.8 +5.0/A AMTFreeNYMnsA m MY 11.03 +.8 +3.3 +3.9/A AMTFreeNYMnsC m MY 11.04 +.8 +3.0 +3.2/A CAMnA m MC 8.37 +1.5 +3.5 +4.9/A CAMnC m MC 8.33 +1.4 +3.3 +4.1/A HYMnA m HM 7.23 +2.1 +5.4 +7.0/A HYMnC m HM 7.20 +2.1 +5.2 +6.3/A LtdTrmCAMnA m SS 3.11 +1.2 +3.0 +1.6/A LtdTrmCAMnC m SS 3.10 +1.1 +3.1 +.9/B LtdTrmNYMnA m SS 2.85 +1.0 +4.4 +.2/E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.6/E MnsA m MY 15.17 +2.1 +5.4 +5.4/A MnsC m MY 15.13 +2.0 +5.1 +4.6/A MnsY MY 15.17 +2.0 +5.4 +5.6/A NewJerseyMnA m MJ 8.89 +1.7 +7.7 +1.5/E NewJerseyMnC m MJ 8.90 +1.7 +7.5 +.8/E PennsylvaniaMnA m MP 10.16 +2.4 +5.8 +3.9/A PennsylvaniaMnC m MP 10.14 +2.4 +5.6 +3.2/A ShrtDurHYMuniA m HM 4.23 +1.7 +6.1 +.6/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.3/EOppenheimer SteelPatMLPAlphaA m LP 7.31 +9.4 -6.2 -8.8/C MLPAlphaC m LP 6.90 +9.4 -6.4 -9.5/D MLPAlphaPlusA m LP 5.93 +13.2 -8.6 -14.0/E MLPAlphaPlusY LP 6.06 +13.3 -8.6 -13.8/E MLPAlphaY LP 7.52 +9.5 -6.0 -8.6/B MLPIncA m LP 5.93 +9.1 -3.2 -8.3/B MLPIncCs m LP 5.55 +9.1 -3.4 -8.9/C MLPIncY LP 6.11 +9.4 -3.0 -8.0/B MLPSel40A m LP 7.86 +7.3 -3.5 -6.1/A MLPSel40C m LP 7.44 +7.3 -3.8 -6.8/A MLPSel40I LP 8.13 +7.3 -3.5 -5.8/A MLPSel40Y LP 8.10 +7.4 -3.5 -5.9/AOptimumFxdIncC m CI 9.23 -1.2 -2.4 +.1/E FxdIncInstl CI 9.25 -1.0 -2.0 +1.2/C IntlInstl FB 14.80 +1.0 +1.8 +7.7/A LgCpGrC m LG 15.26 +5.7 +6.9 +12.0/C LgCpGrInstl LG 19.29 +5.8 +7.3 +13.1/B LgCpValC m LV 15.75 +1.2 -2.5 +4.6/E LgCpValInstl LV 16.01 +1.3 -2.1 +5.6/E SmMidCpGrIns SG 17.53 +7.6 +10.1 +9.7/D SmMidCpValIns SV 14.66 +3.2 -1.1 +3.3/EOsterweisOsterweis LB 19.61 +2.8 -.7 +1.8/E StrInc HY 11.31 +.3 +.6 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... ... +.7/DPIMCOAlAstA m TV 12.03 -.5 -.7 +4.1/B AlAstAdmin b TV 12.04 -.5 -.7 +4.3/B AlAstAllAthA m TV 8.80 -1.2 -1.2 +2.4 AlAstAllAthC m TV 8.79 -1.2 -1.4 +1.6 AlAstAllAthI2 TV 8.81 -1.1 -1.0 +2.8 AlAstAllAthIns TV 8.80 -1.1 -1.0 +2.8 AlAstC m TV 11.96 -.6 -1.1 +3.2/C AlAstI2 TV 12.04 -.5 -.7 +4.4/B AlAstInstl TV 12.02 -.5 -.6 +4.5/B AlAstR b TV 11.95 -.6 -.8 +3.8/C CAIntermMnBdIns MF 9.63 +.2 -.7 +2.0 CAShrtDrMnIncIn SS 9.81 +.1 +.1 +.8 CmdPlsStrA m BB 6.74 +6.3 +7.6 -.8 CmdPlsStrI2 BB 6.81 +6.3 +7.8 -.4 CmdPlsStrIs BB 6.84 +6.3 +7.8 -.3 CmdtyRlRtStrA m BB 6.78 +2.4 +2.4 -4.2/D CmdtyRlRtStrAdm b BB 6.81 +2.4 +2.4 -4.0/D CmdtyRlRtStrC m BB 6.43 +2.4 +2.1 -4.9/E CmdtyRlRtStrI2 BB 6.93 +2.5 +2.7 -3.9/D CmdtyRlRtStrIns BB 6.95 +2.5 +2.7 -3.8/D CrdtAbsRtI2 XS 10.01 -.4 -.3 +3.2/A CrdtAbsRtInstl XS 10.04 -.5 -.3 +3.3/A DivandIncA m IH 11.79 +.9 -.6 +2.0 DivandIncC m IH 11.74 +.9 -.8 +1.2 DiversIncA m MU 10.63 -1.1 -1.7 +4.3 DiversIncC m MU 10.63 -1.1 -1.9 +3.5 DiversIncI2 MU 10.63 -1.1 -1.6 +4.6 DiversIncInstl MU 10.63 -1.1 -1.5 +4.7 EMBdA m EB 10.01 -3.4 -4.2 +3.6 EMBdI2 EB 10.01 -3.3 -4.2 +3.9 EMBdInstl EB 10.01 -3.3 -4.1 +4.0 EMCcyInstl CR 9.17 -3.9 -1.5 +2.2 EMCorpBdInstl EB 10.38 -1.4 -1.8 +3.3 EMFullSpcBdIns EB 7.47 -4.2 -2.5 +2.4/D EmergLclBdA m XP 7.27 -5.9 -1.6 +1.7 EmergLclBdI2 XP 7.27 -5.9 -1.5 +2.0 EmergLclBdInstl XP 7.27 -5.9 -1.5 +2.1 EqSLSA m LO 11.62 +1.9 +.6 +3.3 EqSLSC m LO 11.14 +1.8 +.4 +2.5 EqSLSI2 LO 11.79 +2.0 +.8 +3.6 EqSLSInstl LO 11.87 +2.0 +.8 +3.7 ExtendedDrInstl GL 7.32 -2.4 -7.8 +2.0 FBdUSDHdgA m IB 10.73 -.3 +.9 +3.5 FBdUSDHdgC m IB 10.73 -.3 +.7 +2.7 FBdUSDHdgI IB 10.73 -.2 +1.1 +3.9 FBdUSDHdgI2 IB 10.73 -.2 +1.0 +3.8 FrgnBdUnHdgA m IB 9.93 -4.1 -.9 +2.1 FrgnBdUnHdgAdm b IB 9.93 -4.0 -.8 +2.2 FrgnBdUnHdgI2 IB 9.93 -4.0 -.8 +2.4 FrgnBdUnHdgIns IB 9.93 -4.0 -.7 +2.5 GNMAA m GI 10.70 -.5 -2.0 +.4 GNMAI2 GI 10.70 -.5 -1.9 +.7 GNMAInstl GI 10.70 -.5 -1.8 +.8 GlbAdvtStrBdIns IB 10.67 -1.3 -.7 +2.8 GlbBdUSDHdgA m IB 10.14 -.7 -.7 +2.8 GlbBdUSDHdgI2 IB 10.14 -.6 -.6 +3.1 GlbBdUSDHdgIns IB 10.14 -.6 -.5 +3.2 GlbBdUnHdgdAdm b IB 9.38 -2.7 -1.7 +2.9 GlbBdUnHdgdIns IB 9.38 -2.7 -1.6 +3.1 GlbMltAsstA m IH 12.52 +.8 -.4 +3.5 GlbMltAsstC m IH 12.17 +.7 -.8 +2.7 GlbMltAsstInstl IH 12.63 +.9 -.3 +4.0 HYA m HY 8.71 ... -1.1 +3.9/C HYAdmin b HY 8.71 ... -1.0 +4.0/B HYC m HY 8.71 -.1 -1.3 +3.1/D HYI2 HY 8.71 ... -1.0 +4.1/B HYInstl HY 8.71 ... -1.0 +4.2/B HYMnBdA m HM 9.03 +.8 +.7 +5.5 HYMnBdC m HM 9.03 +.7 +.5 +4.7 HYMnBdI2 HM 9.03 +.8 +.8 +5.7 HYMnBdInstl HM 9.03 +.8 +.9 +5.8 HYSpectrumA m HY 9.79 +.3 -.3 +4.9 HYSpectrumI2 HY 9.79 +.4 -.2 +5.2 HYSpectrumInstl HY 9.79 +.4 -.2 +5.3 IncA m MU 12.03 -1.0 -1.3 +4.8 IncAdmin b MU 12.03 -1.0 -1.3 +4.9 IncC m MU 12.03 -1.0 -1.6 +4.0 IncI2 MU 12.03 -.9 -1.2 +5.1 IncInstl MU 12.03 -.9 -1.2 +5.2 IncR b MU 12.03 -1.0 -1.4 +4.5 InRspMlAstIns XY 8.74 +.1 -.1 +2.7 InvGdCpBdA m TW 10.10 -1.5 -2.9 +2.8 InvGdCpBdAdm b TW 10.10 -1.5 -2.9 +3.0 InvGdCpBdC m TW 10.10 -1.5 -3.2 +2.1 InvGdCpBdIns TW 10.10 -1.4 -2.8 +3.3 InvGdCpBdP TW 10.10 -1.4 -2.8 +3.2 LngDrTtlRetIns CL 10.26 -2.3 -5.5 +3.5 LngTrmCrdtI2 CL 11.45 -2.7 -5.7 +4.3 LngTrmCrdtInstl CL 11.45 -2.7 -5.7 +4.5 LngTrmUSGvtA m GL 5.82 -1.6 -5.6 +1.0 LngTrmUSGvtI2 GL 5.82 -1.6 -5.5 +1.2 LngTrmUSGvtIns GL 5.82 -1.6 -5.5 +1.3 LowDrA m CS 9.74 -.6 -.7 +.7 LowDrAdmin b CS 9.74 -.6 -.7 +.8 LowDrC m CS 9.74 -.6 -.9 +.4 LowDrI2 CS 9.74 -.6 -.7 +.9 LowDrIIInstl CS 9.64 -.1 -.4 +1.0 LowDrInstl CS 9.74 -.5 -.6 +1.0 LowDrR b CS 9.74 -.6 -.8 +.4 LowDurESGIns CS 9.42 -.3 -.7 +.8 LowDurIncA m CS 8.52 -.2 +.3 +4.1 LowDurIncC m CS 8.52 -.3 +.2 +3.8 LowDurIncI2 CS 8.52 -.2 +.4 +4.4 LowDurIncInstl CS 8.52 -.2 +.5 +4.5 MnBdA m ML 9.75 +.5 -.3 +3.4 MnBdC m ML 9.75 +.4 -.4 +2.9 MnBdI2 ML 9.75 +.5 -.2 +3.6 MnBdInstl ML 9.75 +.5 -.1 +3.8 ModDrInstl CI 9.98 -.9 -1.5 +1.2 MortgOppsInstl NT 10.98 -.2 +.2 +3.8 MrtgBckdScA m CI 10.26 -.6 -1.5 +1.7 MrtgBckdScIns CI 10.26 -.6 -1.4 +2.1 NYMnBdA m MN 11.11 +.4 -.5 +2.6 NYMnBdInstl MN 11.11 +.5 -.4 +2.9 RAEFdmAdPLUSIns NE 10.08 -1.1 -.6 -.1 RAEFdmPLA m LV 7.21 +1.5 -.7 +8.5 RAEFdmPLC m LV 6.66 +1.5 -.9 +7.7 RAEFdmPLEMGIns EM 11.16 -1.4 +.5 +7.6 RAEFdmPLI2 LV 7.52 +1.6 -.6 +8.9 RAEFdmPLInstl LV 7.57 +1.6 -.6 +8.9 RAEFdmPLIntlIns FV 9.96 +2.4 +1.1 +6.2 RAEFdmPLSmInstl SV 12.02 +3.5 +2.1 +10.9 RlEstRlRtStrA m SR 7.21 +3.1 -5.3 +2.8 RlEstRlRtStrIns SR 7.96 +3.1 -5.2 +3.2 RlRetA m IP 10.81 -.3 -1.4 +.9 RlRetAdmin b IP 10.81 -.3 -1.3 +1.1 RlRetAsstInstl IP 8.25 -.5 -3.1 +2.1 RlRetC m IP 10.81 -.4 -1.5 +.4 RlRetI2 IP 10.81 -.3 -1.3 +1.2 RlRetInstl IP 10.81 -.3 -1.2 +1.3 RlRetR b IP 10.81 -.4 -1.4 +.7 ShrtAsstInvmIns UB 10.05 +.3 +.8 +1.6 ShrtDrMnIncA m MS 8.34 ... -.1 +.5 ShrtDrMnIncIns MS 8.34 ... ... +.9 ShrtTrmA m UB 9.88 +.4 +.7 +1.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 52

ShrtTrmAdm b UB 9.88 +.4 +.7 +1.8/A ShrtTrmC m UB 9.88 +.3 +.6 +1.5/A ShrtTrmI2 UB 9.88 +.4 +.8 +2.0/A ShrtTrmIns UB 9.88 +.4 +.8 +2.1/A ShrtTrmR b UB 9.88 +.3 +.6 +1.6/A SrFltngRtA m BL 9.90 +.3 +1.2 +3.0 SrFltngRtIns d BL 9.90 +.4 +1.3 +3.3 StkPlsShrtI2 BM 8.37 -2.3 -.2 -8.1 StkPlsShrtIns BM 8.39 -2.3 ... -8.0 StksPLUSA m LB 10.67 +2.6 +.1 +9.5 StksPLUSAbRtA m LB 10.59 +2.7 +.7 +10.1 StksPLUSAbRtC m LB 9.65 +2.7 +.4 +9.3 StksPLUSAbRtI2 LB 10.64 +2.7 +.7 +10.5 StksPLUSAbRtIns LB 10.77 +2.7 +.7 +10.5 StksPLUSC m LB 10.14 +2.6 -.1 +9.0 StksPLUSIUHdIns FB 6.93 +1.8 +.7 +4.9 StksPLUSIUSDHA m FB 8.20 +4.9 +1.6 +5.5 StksPLUSIUSDHC m FB 7.56 +5.0 +1.5 +4.7 StksPLUSIUSDHI2 FB 8.55 +5.0 +1.8 +5.8 StksPLUSIUSDHIn FB 8.62 +5.0 +1.8 +5.9 StksPLUSIns LB 11.49 +2.6 +.1 +10.0 StksPLUSLngDrIn XM 6.80 +.1 -5.5 +12.7 StksPLUSSmA m SB 10.68 +4.9 +3.8 +10.8 StksPLUSSmC m SB 9.86 +4.9 +3.5 +10.0 StksPLUSSmI2 SB 10.83 +4.9 +3.9 +11.2 StksPLUSSmIns SB 10.92 +5.0 +4.0 +11.3 TotRetESGI2 CI 8.83 -1.1 -2.5 +1.3 TotRetESGIns CI 8.83 -1.0 -2.5 +1.4 TtlRetA m CI 9.93 -1.3 -2.6 +1.2/B TtlRetAdm b CI 9.93 -1.3 -2.6 +1.4/B TtlRetC m CI 9.93 -1.4 -2.9 +.5/E TtlRetI2 CI 9.93 -1.3 -2.5 +1.5/B TtlRetIIIns CI 9.37 -.7 -2.1 +1.7 TtlRetIVIns CI 10.13 -1.1 -2.6 +1.3 TtlRetIns CI 9.93 -1.3 -2.5 +1.6/B TtlRetR b CI 9.93 -1.3 -2.7 +1.0/C UncnsBdA m NT 10.76 -.1 +.4 +2.8/B UncnsBdC m NT 10.76 -.2 +.1 +2.0/C UncnsBdI2 NT 10.76 -.1 +.5 +3.1/B UncnsBdIns NT 10.76 -.1 +.5 +3.2/APNCCorFI b CI 16.33 -1.2 -2.6 +.6/D DiversEq b LB 27.66 +2.5 +1.2 +6.3/E IntermBdI CI 10.58 -.7 -1.9 +.4/E IntermTxExBdI MI 9.29 +.4 -1.2 +1.7/C IntlEqA m FG 24.68 +.9 +1.9 +7.0/B IntlEqIns FG 24.90 +.8 +1.9 +7.3/B LtdMatBdIns CS 9.96 -.2 -.5 +.3/D MltFctrLgCpGrI LG 39.18 +3.7 +3.1 +10.9/C MltFctrLgCpValI LV 24.74 +.1 -3.7 +5.4/E SmCpI SG 24.39 +2.5 +1.8 +6.7/E TtlRetAdvtgIns CI 10.39 -1.1 -2.7 +.8/D TxExLtdMatBdIns MS 10.17 +.1 -.4 +.7/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 48.61 +1.4 +9.7 +17.1/A Gr LG 40.32 +3.2 +8.2 +16.2/A Stk LB 32.24 +2.7 +1.0 +11.8/APacic CapitalTxFrSecY MI 10.01 +.3 -.8 +1.9/C TxFrShrtIntrScY MS 9.97 +.1 -.3 +.6/CPacic FundsOptmzAgrsGrA m XM 17.25 +2.2 +.6 +7.1 OptmzAgrsGrC m XM 16.79 +2.1 +.4 +6.3 OptmzCnsrA m XY 11.17 -.4 -1.4 +2.6 OptmzCnsrC m XY 10.92 -.5 -1.6 +1.9 OptmzGrA m AL 15.59 +1.6 -.1 +6.1 OptmzGrB m AL 15.34 +1.5 -.4 +5.3 OptmzGrC m AL 15.30 +1.6 -.3 +5.3 OptmzModA m MA 14.30 +.8 -.6 +5.0 OptmzModB m MA 14.10 +.9 -.8 +4.2 OptmzModC m MA 14.07 +.8 -.8 +4.2 OptmzModCnsrA m CA 12.54 ... -1.1 +3.8 OptmzModCnsrC m CA 12.29 -.1 -1.4 +3.0ParadigmVal d SB 52.03 +3.8 +6.3 +11.9/AParametricEmMktsInstl EM 15.57 -2.7 -1.4 +3.6/D EmMktsInv b EM 15.50 -2.8 -1.5 +3.4/E TxMgEMktIs EM 51.68 -2.5 -1.2 +3.8/DParnassusCorEqInv LB 42.86 +1.9 +.8 +9.0/C FI CI 15.97 -1.1 -2.7 +.8/D Parnassus LB 45.87 -.3 -5.0 +6.5/EPaxBalIndvInv b MA 22.66 +1.3 ... +5.4/C ESGBtQlIndvInv b LB 19.61 +1.8 -.4 +8.2/D HYBdIndvInv b HY 6.61 -.2 -.8 +3.5/CPaydenCAMnInc MF 10.12 +.3 -.9 +2.2/B CorBdInv CI 10.37 -1.1 -2.2 +2.0/A EmMktsBdInv EB 13.27 -4.3 -5.1 +4.3/B EqInc LV 16.49 +3.1 +.1 +9.6/A GNMAInv GI 9.12 -.6 -2.1 +.3/B GlbFI IB 8.97 -.9 -1.0 +2.2/B GlbLowDr IB 9.93 -.2 -.3 +.9/E HiIncInv HY 6.37 ... -.7 +3.7/C LowDr CS 9.96 -.1 -.2 +.9/C LtdMat UB 9.47 +.3 +.7 +1.1/B USGvtInv GS 10.17 -.5 -1.2 .../CPear TreePlrsFgnVlInstl FV 22.27 +1.7 +.7 +5.9/A PlrsFgnVlOrd b FV 22.30 +1.7 +.6 +5.6/A PlrsSmCpOrd b SB 26.53 +5.4 +1.6 +8.0/D PnAgrEMOrdinary b EM 22.48 -3.8 -3.1 +.3/E QualOrd b LB 19.25 +2.6 -.1 +11.2/APerformanceMnBdInstl d MI 23.77 +.3 -1.5 +3.2/A StrBd d MU 22.25 -.2 -.2 +4.5/APermanentI CA 41.14 +1.2 -.1 +4.1/BPerrittMicroCpOppsInv d SB 31.06 +2.5 +3.5 +9.5/B UltraMicroCp d SB 16.86 +4.1 -2.4 +10.6/APioneerA m LB 29.20 +2.9 +1.6 +9.5/B AMTFreeMnA m ML 14.33 +.4 -1.1 +3.0/B AMTFreeMnY ML 14.29 +.4 -1.1 +3.2/A BalA m MA 9.46 +1.4 -.2 +5.5/C BdA m CI 9.45 -.7 -1.9 +1.8/A BdC m CI 9.34 -.8 -2.2 +1.0/C BdY CI 9.36 -.7 -1.9 +2.0/A C m LB 25.48 +2.8 +1.3 +8.7/C CorEqA m LB 21.14 +3.0 +2.7 +10.1/B CorEqY LB 21.39 +3.1 +2.8 +10.4/A DiscpGrA m LG 18.72 +2.7 +2.9 +10.1/D DiscpValA m LV 15.86 +2.3 -.4 +8.7/B DiscpValC m LV 15.56 +2.2 -.6 +7.9/B DiscpValY LV 15.95 +2.3 -.3 +9.0/A EqIncA m LV 35.58 +2.6 -.2 +10.6/A EqIncC m LV 34.93 +2.6 -.4 +9.8/A EqIncR b LV 36.19 +2.6 -.3 +10.1/A GlbHYA m HY 8.81 -1.4 -1.3 +3.5/C GlbHYC m HY 8.78 -1.5 -1.7 +2.8/E GlbHYY HY 8.65 -1.4 -1.3 +3.8/C HYA m HY 9.57 +.1 -.3 +3.5/C HYC m HY 9.77 ... -.6 +2.8/E HYY HY 9.58 +.2 -.2 +3.9/C HiIncMnA m HM 7.28 +.4 +1.4 +5.0/A HiIncMnC m HM 7.28 +.3 +1.1 +4.2/C IntlEqA m FB 24.88 +1.8 +1.0 +5.1/B MidCpValA m MV 24.26 +1.6 -4.0 +5.6/D RlEsttA m SR 23.46 +4.3 -4.1 +2.9/D SelMidCpGrA m MG 44.09 +4.3 +5.0 +10.4/B SelMidCpGrY MG 47.65 +4.3 +5.1 +10.7/B ShrtTrmIncY CS 9.38 ... +.2 +1.3/A SolusBalA m IH 12.14 +.8 -1.1 +2.5 SolusBalC m IH 11.10 +.6 -1.4 +1.7 StrIncA m MU 10.49 -1.0 -2.0 +2.5/C StrIncC m MU 10.26 -1.1 -2.2 +1.8/D StrIncR b MU 10.66 -1.0 -2.1 +2.2/C StrIncY MU 10.49 -1.0 -1.9 +2.9/B Y LB 29.57 +2.9 +1.7 +9.8/BPolarisGlbVal d WS 27.46 +1.5 -.9 +7.7/BPortfolio 21GlbEqR b WS 43.64 +2.0 +1.5 +8.7/BPraxisGenesisBalA m MA 13.70 +1.4 +.1 +4.9/D GenesisGrA m AL 15.24 +2.2 +1.0 +6.1/C GrIdxA m LG 24.25 +5.2 +5.2 +12.4/B ImpactBdA m CI 10.07 -1.0 -2.3 +.8/DPrincipalCAMnA m MF 10.34 +.4 -1.3 +3.1/A CorPlusBdA m CI 10.55 -1.2 -2.9 +1.0/C CorPlusBdIns CI 10.55 -1.1 -2.7 +1.4/B CorPlusBdJ m CI 10.63 -1.0 -2.8 +1.1/C CptlAprcA m LB 62.57 +3.4 +1.6 +9.5/B CptlAprcC m LB 48.62 +3.3 +1.3 +8.6/C DiversIntlA m FB 14.10 +2.2 +.8 +5.3/B DiversIntlIns FB 14.04 +2.3 +1.0 +5.9/A DiversIntlJ m FB 13.94 +2.2 +.9 +5.5/A EqIncA m LV 31.12 +2.5 -.6 +8.9/A EqIncC m LV 30.31 +2.4 -.9 +8.1/B GvtHiQualBdA m GI 10.07 -.6 -1.9 +.1/C HYA m HY 7.30 +.3 -.9 +4.4/B HYC m HY 7.37 +.1 -1.2 +3.6/C HYIIns HY 9.68 ... +.1 +3.6/C IncA m CI 9.30 -.4 -1.6 +1.6/B InProtIns IP 8.45 -.2 -.9 +.9/C IntlEMA m EM 29.78 -.7 -.6 +6.2/C IntlEMJ m EM 28.67 -.7 -.6 +6.3/C IntlIIns FG 17.24 +1.5 +.7 +6.2/C LCpSP500IdxA m LB 17.77 +3.3 +1.4 +10.2/B LCpSP500IdxIs LB 17.76 +3.3 +1.4 +10.5/A LCpSP500IdxJ m LB 17.59 +3.3 +1.4 +10.3/B LfTm2010Ins TA 13.49 +.8 -.3 +3.8/C LfTm2010J m TA 13.44 +.8 -.4 +3.6/D LfTm2020A m TE 14.35 +1.5 +.1 +4.7/C LfTm2020Ins TE 14.25 +1.4 +.2 +5.1/B LfTm2020J m TE 14.18 +1.5 +.2 +4.9/B LfTm2030A m TH 14.89 +2.0 +.6 +5.8/C LfTm2030Ins TH 14.85 +2.0 +.7 +6.2/C LfTm2030J m TH 14.81 +2.0 +.7 +6.0/C LfTm2040A m TJ 15.64 +2.5 +1.4 +6.5/D LfTm2040Ins TJ 15.93 +2.6 +1.5 +6.9/C LfTm2040J m TJ 15.80 +2.5 +1.5 +6.7/C LfTm2050Ins TN 15.95 +2.8 +1.8 +7.4/C LfTm2050J m TN 15.51 +2.8 +1.7 +7.1/C LfTmStrIncIns RI 12.27 +.5 -.6 +3.1/C LfTmStrIncJ m RI 12.21 +.4 -.7 +2.9/C LgCpGrA m LG 9.84 +6.5 +9.1 +11.0/C LgCpGrIIns LG 15.82 +5.5 +9.6 +14.6/A LgCpGrIJ m LG 13.15 +5.5 +9.6 +14.3/A LgCpGrIns LG 10.48 +6.6 +9.4 +11.5/C LgCpGrJ m LG 9.08 +6.7 +9.3 +11.2/C LgCpValA m LV 10.82 +2.4 -.8 +6.2/D LgCpValIIIIns LV 16.79 +2.3 -.8 +7.7/B LgCpValIIIJ m LV 16.57 +2.2 -.9 +7.4/C LgCpValJ m LV 10.55 +2.3 -.8 +6.4/D MdCpA m MG 26.92 +2.7 +.7 +9.4/C MdCpGrIIIIns MG 11.77 +4.2 +5.8 +8.8/C MdCpGrJ m MG 7.33 +5.0 +5.2 +9.8/B MdCpJ m MG 25.95 +2.8 +.8 +9.6/C MdCpSP400IdxJ m MB 21.17 +3.8 +1.5 +9.4/A MdCpValIIIJ m MV 19.29 +1.9 -3.9 +4.9/E MdCpValIIns MV 15.03 +2.8 -.3 +6.0/D PrefSecIns RR 10.05 -.6 -1.7 +4.7/C RlEsttSecA m SR 23.02 +3.8 -2.7 +4.8/A RlEsttSecIns SR 23.04 +3.8 -2.6 +5.2/A RlEsttSecJ m SR 22.36 +3.8 -2.7 +5.0/A SAMgBA m MA 15.94 +1.3 +.1 +5.3/C SAMgBC m MA 15.69 +1.3 -.2 +4.5/D SAMgCnsBA m CA 12.15 +.8 -.4 +4.0/B SAMgCnsBC m CA 12.01 +.7 -.7 +3.2/D SAMgCnsGA m AL 18.34 +1.9 +.7 +6.7/B SAMgCnsGC m AL 17.05 +1.9 +.4 +5.9/C SAMgmtFlxIncA m XY 12.28 +.1 -1.1 +3.0/B SAMgmtFlxIncC m XY 12.15 ... -1.4 +2.2/D SAMgmtStrGrA m XM 20.75 +2.1 +.8 +7.0/C SAMgmtStrGrC m XM 18.91 +2.0 +.6 +6.2/D ShrtTrmIncA m CS 12.04 -.1 -.3 +1.1/B SmCpA m SB 24.12 +5.8 +5.7 +9.5/C SmCpGrIIns SG 14.87 +5.4 +6.8 +12.0/B SmCpGrIJ m SG 11.11 +5.4 +6.7 +11.7/B SmCpIns SB 25.85 +5.9 +5.8 +9.9/B SmCpJ m SB 23.10 +5.8 +5.7 +9.6/B SmCpSP600IdxIns SB 28.44 +5.2 +5.0 +12.6/A SmCpSP600IdxJ m SB 26.98 +5.2 +4.9 +12.3/A SmCpValIIIns SV 13.38 +4.9 +1.5 +8.0/C TxExBdA m MI 7.12 +.3 -.8 +2.6/AProFundsBtchUltrSctInv LE 58.04 +2.3 -7.1 -4.2/E IntUltraSectInv LE 89.08 +16.1 +29.1 +36.1/A NASDAQ100Inv LG 68.14 +6.4 +7.4 +14.7/A UltBullInv LE 57.83 +6.3 +.3 +16.9/B UltMidCpInv LE 44.31 +7.3 +.7 +14.9/B UltNASDAQ100Inv LE 68.76 +12.8 +12.8 +29.1/A UltSmCpInv LE 63.30 +10.8 +6.1 +15.4/BProspectorOpp m MB 21.24 +2.3 +1.9 +10.3/AProvident TrustTrustStr LG 15.27 +3.8 +3.7 +13.8/APrudentialBalA m MA 15.75 +1.7 -.3 +6.3/B BalZ MA 15.86 +1.7 -.2 +6.6/A CAMnIncA m MC 10.45 +.3 -.7 +2.4/D CorBdZ CI 9.61 -1.0 -2.6 +1.3/B FinclSvcsA m SF 15.02 +4.2 +4.7 +3.6/E GlbRlEsttA m GR 23.66 +3.1 -2.0 +1.7 GlbRlEsttC m GR 23.15 +3.0 -2.2 +1.1 GlbRlEsttZ GR 23.78 +3.3 -1.4 +2.2/D GlbTtlRetA m IB 6.67 -3.4 -1.6 +3.8/A GvtIncA m GI 9.23 -.8 -2.3 +.2/C GvtIncZ GI 9.21 -.8 -2.2 +.4/B HYA m HY 5.40 +.1 -.1 +5.0/A HYB m HY 5.39 -.1 -.3 +4.4/B HYC m HY 5.39 ... -.4 +4.2/B HYZ HY 5.41 +.1 ... +5.2/A JenniFocGrA m LG 15.70 +5.9 +12.9 +16.0/A JenniFocGrC m LG 12.85 +5.8 +12.6 +15.2/A Jsn2020FocA m LG 15.40 +4.8 +5.5 +11.1/C Jsn2020FocC m LG 10.85 +4.7 +5.2 +10.4/D Jsn2020FocZ LG 17.09 +4.8 +5.6 +11.5/C JsnBlndA m LG 21.96 +4.8 +5.4 +9.7/E JsnDiverGrA m LG 13.53 +5.6 +9.5 +12.2/B JsnEqIncC m LB 15.32 +2.7 +.4 +3.3/E JsnEqOppA m LB 19.86 +3.3 +2.2 +8.1/D JsnGrA m LG 39.75 +7.0 +9.8 +14.7/A JsnGrC m LG 31.98 +6.9 +9.5 +13.9/A JsnGrZ LG 42.79 +7.0 +9.9 +15.1/A JsnHlthSciA m SH 45.94 +3.6 +2.5 +2.4/B JsnHlthSciC m SH 35.09 +3.6 +2.3 +1.7/C JsnHlthSciZ SH 50.57 +3.6 +2.7 +2.7/B JsnMidCpGrA m MG 36.55 +4.4 +3.6 +6.6/E JsnMidCpGrC m MG 28.40 +4.3 +3.4 +5.8/E JsnMidCpGrZ MG 39.47 +4.4 +3.7 +6.9/E JsnNatrlResA m SN 40.90 +11.8 +5.0 -.2/D JsnSmCoA m SG 25.95 +5.2 +4.0 +9.8/D JsnSmCoC m SG 14.32 +5.2 +3.8 +9.0/D JsnSmCoZ SG 27.95 +5.2 +4.2 +10.1/D JsnUtilityA m SU 13.61 +1.0 -2.9 +3.6/D JsnUtilityC m SU 13.55 +.9 -3.1 +2.9/D JsnUtilityZ SU 13.63 +1.0 -2.8 +3.9/D JsnValA m LV 20.20 +2.5 -.5 +4.9/E MuniHighIncomeA m HM 10.16 +.3 -.1 +3.8/C MuniHighIncomeC m HM 10.16 +.3 -.4 +3.0/D NtnlMnA m MI 14.57 +.2 -.9 +2.2/B QMADefesvEqA m LB 14.42 +.6 -2.6 +6.6/E QMAIntlEqA m FV 7.96 +.6 -.1 +3.8/B QMALgCpCorEqA m LB 16.78 +3.4 +1.0 +10.1/B QMAMdCpValC m MV 18.40 +.5 -4.4 +5.0/E QMASmCpValZ SV 19.90 +2.9 -1.5 +8.8/C QMAStkIdxI LB 52.85 +3.3 +1.5 +10.5/A QMAStkIdxZ LB 52.84 +3.3 +1.5 +10.5/A ShrtTrmCorpBdA m CS 10.74 -.3 -1.1 +1.0/B TtlRetBdA m CI 14.06 -1.4 -2.9 +2.0/A TtlRetBdC m CI 14.05 -1.4 -3.1 +1.3/B TtlRetBdZ CI 14.02 -1.3 -2.8 +2.3/APutnamAMTFreeMnA m ML 14.92 +.2 -1.0 +2.2 AbsRet100A m NT 10.04 +.1 +.9 +1.8 AbsRet100Y NT 10.06 ... +.9 +2.0 CATxExIncA m MC 8.02 +.4 -.9 +2.7/C CnvrtSecA m CV 26.11 +2.4 +2.9 +5.1 CnvrtSecY CV 26.10 +2.5 +3.0 +5.4 CptlOppsA m SB 13.88 +3.6 +2.9 +5.2 CptlSpectrumA m AL 32.10 -3.0 -6.4 -2.4/E CptlSpectrumC m AL 30.47 -3.0 -6.6 -3.2/E CptlSpectrumY AL 32.49 -3.0 -6.3 -2.2/E DiversIncA m NT 7.09 +.2 +2.3 +3.3/A DiversIncC m NT 6.95 +.1 +2.0 +2.5/B DiversIncM m NT 6.95 +.2 +2.3 +3.0/B DynAstAlcBalA m MA 15.17 +1.8 -.5 +5.6/B DynAstAlcBalB m MA 15.09 +1.7 -.7 +4.8/D DynAstAlcBalC m MA 14.74 +1.7 -.7 +4.8/D DynAstAlcBalY MA 15.20 +1.8 -.4 +5.9/B DynAstAlcCnsrA m TV 10.69 +.5 -1.7 +3.2/D DynAstAlcCnsrY TV 10.73 +.5 -1.6 +3.5/C DynAstAlcGrA m AL 17.09 +2.3 +.3 +7.1/B DynAstAlcGrB m AL 16.68 +2.3 +.1 +6.3/C DynAstAlcGrC m AL 16.02 +2.3 +.1 +6.3/C DynAstAlcGrY AL 17.29 +2.4 +.5 +7.4/A EqIncA m LV 24.55 +2.9 +.4 +8.4/B EqIncB m LV 24.24 +2.8 +.1 +7.6/C EqIncC m LV 24.24 +2.8 +.2 +7.5/C EqIncM m LV 24.21 +2.8 +.2 +7.8/B EqIncY LV 24.56 +2.9 +.5 +8.6/B EqSpectrumA m MB 37.04 +3.4 -2.4 -1.5/E EqSpectrumC m MB 34.73 +3.3 -2.6 -2.2/E EqSpectrumY MB 37.73 +3.4 -2.3 -1.2/E EuropeEqA m ES 27.60 +1.5 +.6 +1.7 FixIncAbReA m NT 9.83 +.1 +1.8 +2.3 FixIncAbReC m NT 9.78 +.1 +1.6 +1.6 FixIncAbReY NT 9.85 +.2 +2.0 +2.6 FltngRtIncA m BL 8.61 +.4 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.4 +1.4 +2.3/E GlbEqA m WS 16.21 +3.4 +2.9 +6.5/C GlbHCA m SH 49.27 +.4 -.1 -.1/D GlbHCY SH 52.85 +.5 -.1 +.2/D GlbIncA m IB 11.94 -1.7 -.5 +2.1 GlbNatrlResA m SN 16.53 +5.6 -1.1 -6.8 GlbUtlsA m SU 13.35 +1.7 -1.3 +3.8 GrOppsA m LG 33.49 +5.4 +7.0 +13.2/B GrOppsB m LG 28.49 +5.4 +6.7 +12.3/B GrOppsC m LG 28.99 +5.4 +6.7 +12.3/B HighYieldA m HY 5.79 -.1 -.8 +3.7/C HighYieldM m HY 5.77 -.1 -.8 +3.4/D IncA m CI 6.82 -.7 -.6 +1.2/C IncC m CI 6.76 -.7 -.8 +.5/E IncM m CI 6.64 -.6 -.6 +1.0/C IncY CI 6.94 -.6 -.4 +1.5/B IntlCptlOppsA m FA 41.60 +.1 -1.6 +5.3 IntlEqA m FB 26.53 +1.5 +1.4 +3.8/D IntlEqY FB 26.84 +1.5 +1.5 +4.1/C IntlGrA m FG 23.29 +.8 +1.9 +5.6 IntlValA m FV 12.24 +1.7 +.2 +3.6 InvsA m LB 28.84 +3.3 +1.5 +9.7/B InvsY LB 29.28 +3.3 +1.7 +10.0/B MATEIncA m MT 9.43 +.2 -1.2 +2.0 MinnesotaTEIncA m SM 9.11 +.1 -.9 +1.9 MltAsAbRtA m AM 11.89 +.7 -2.5 +1.8/A MltAsAbRtC m AM 11.53 +.6 -2.9 +1.0/B MltAsAbRtY AM 11.93 +.7 -2.5 +2.1/A MortgageSecsA m GI 12.53 -.5 -.8 -.3/D NYTEIncA m MY 8.37 +.1 -1.1 +2.3/C NewJerseyTEIncA m MJ 9.09 +.3 -.7 +2.4 OhioTEIncA m MO 8.83 +.2 -.9 +2.0 PETEIncA m MP 8.95 +.2 -.9 +2.1 RsrchA m LB 33.30 +2.4 +.6 +9.0 RtrReady2020A m TE 19.44 +.5 -1.0 +2.5 RtrReady2025A m TG 22.58 +.8 -1.1 +3.3 RtrReady2030A m TH 22.78 +1.2 -1.0 +4.3 RtrReady2035A m TI 23.56 +1.6 -.8 +5.2 SmCpGrA m SG 41.00 +5.9 +8.6 +9.3 SmCpValA m SV 13.38 +3.6 -1.2 +8.2 SmCpValY SV 14.07 +3.6 -1.1 +8.4 SustFutureA m MV 19.92 +3.4 +.1 +4.8 SustLeadersA m LG 96.09 +5.3 +7.4 +12.7/B SustLeadersB m LG 75.52 +5.3 +7.1 +11.8/C SustLeadersM m LG 83.48 +5.3 +7.2 +12.1/C SustLeadersY LG 102.71 +5.4 +7.5 +12.9/B TEIncA m ML 8.48 +.3 -1.0 +2.4/C TxFrHYA m HM 12.45 +.4 -.1 +3.9/CQCIBalIns CA 12.07 +1.9 -.3 +4.7/AQSCnsrvGrA m MA 14.42 +.2 -.6 +4.7 DefesvGrA m CA 13.08 -.5 -1.2 +3.6 GlbEqA m WS 17.43 +2.2 -.1 +8.5/B GrA m XM 16.56 +1.4 -.1 +5.6 ModGrA m AL 16.26 +.9 -.2 +5.5 SP500IdxA b LB 25.51 +3.3 +1.3 +10.1/BRBCEntprI d SG 23.10 +4.1 +.5 +8.0/E SMIDCpGrI d MG 14.61 +5.0 +6.2 +10.6/BReynoldsBlueChipGr b LG 62.19 +8.0 +10.3 +8.8/ERice Hall JamesSmCpIns SG 11.47 +4.7 +4.9 +5.4/ERiverNorthCorOppR m MA 10.75 +1.2 -.3 +6.2/B dblelnStrIncI d MU 10.18 -.3 -.5 +3.2 dblelnStrIncR m MU 10.19 -.4 -.7 +3.0RiverbridgeGrIns d MG 19.20 +2.7 +6.3 +12.5/ARockefellerCorTxableBdIns CI 9.77 -1.2 -2.5 +1.1/C IntermTENtBdIns MI 9.94 +.1 -.9 +.7/ERoyceLowPricedStkSvc m SB 8.89 +5.1 +5.1 +5.3/E MicroCpInvm d SB 12.15 +5.2 +4.4 +5.0/E OppInvm d SV 13.87 +5.6 +2.1 +11.4/A PEMutCnslt m SB 8.73 +3.8 +3.2 +9.1/C PEMutInvm d SB 10.89 +3.8 +3.5 +10.2/B PremInvm d SG 16.99 +2.5 +2.3 +11.4/B Sm/MdCpPremSvc m MB 15.10 +.6 -3.3 +8.1/B SmCpValSvc m SV 10.47 +5.0 +3.5 +4.1/E SmlrCoGrSvc m SG 11.29 +7.0 +5.6 +8.7/D SpecEqInvm d SV 20.51 +.4 -5.9 +5.5/E TtlRetInvm d SB 13.44 +2.2 -.8 +9.0/CRussellInvEmergMktsS EM 21.10 -1.4 -.2 +5.6 InvGbRlEstSecS GR 33.08 +2.4 -1.4 +2.8 InvGlobalEqS WS 10.87 +2.5 +.6 +7.4 InvIntlDvdMktS FB 41.44 +2.0 +.6 +5.2 InvInvmGrdBdS CI 20.64 -1.0 -2.5 +1.0 InvLPBalStrA m MA 11.38 +.8 +.7 +4.4 InvLPBalStrC b MA 11.10 +.7 +.5 +3.7 InvLPBalStrS MA 11.53 +.8 +.8 +4.6 InvLPCnsrvStrA m XY 9.72 +.2 -.2 +2.3 InvLPCnsrvStrC b XY 9.59 +.1 -.6 +1.5 InvLPEqGrStrA m AL 13.55 +2.1 +1.3 +6.0 InvLPEqGrStrC b AL 12.09 +2.0 +1.0 +5.2 InvLPEqGrStrS AL 13.62 +2.1 +1.3 +6.2 InvLPGrStrA m AL 12.72 +1.8 +1.0 +5.1 InvLPGrStrC b AL 12.25 +1.7 +.7 +4.4 InvLPGrStrS AL 12.90 +1.7 +1.0 +5.4 InvLPModStrA m CA 10.44 +.3 +.3 +3.8 InvLPModStrC b CA 10.27 +.3 ... +3.0 InvLPModStrS CA 10.50 +.3 +.3 +4.0 InvShrtDurBdS CS 18.95 ... ... +1.1 InvStratBdS CI 10.53 -1.0 -2.3 +1.3 InvTEBdS MI 22.72 +.4 -.4 +2.2 InvTxMgdUSLgCpS LB 40.92 +2.4 ... +8.9 InvTxMgdUSMSCpS SG 27.32 +4.1 +2.5 +7.9 InvUSCoreEqS LB 32.25 +2.3 ... +9.2 InvUSDefesvEqS LB 51.30 +1.4 -.2 +9.1 InvUSSmCpEqS SB 32.65 +4.3 +2.4 +9.4RydexBasBiotechInv SH 85.75 +1.8 -1.7 -1.4/D DynSP500H b LE 108.87 +6.3 +.4 +16.8/B HCInv SH 29.07 +2.1 +1.4 +2.2/C InternetInv ST 131.38 +7.2 +13.4 +17.9/D IvGvLnBdStrInv IT 35.87 +2.9 +7.8 -2.1/B NASDAQ1002xStrH b LE 139.56 +12.8 +13.0 +29.1/A NASDAQ100Inv LG 36.58 +6.4 +7.6 +15.5/A NovaInv LE 71.81 +4.8 +.7 +13.2/C SP500PureGrH b LG 68.50 +4.9 +7.6 +9.9/D SP500PureValH b LV 84.77 +1.7 -1.2 +6.1/D TechInv ST 98.55 +6.5 +10.4 +16.6/DSEICAMuniBdF MF 10.54 +.3 -1.2 +1.3/D CoreFxdIncF CI 10.89 -1.1 -2.7 +1.3/B EmergMktsDbtF EB 9.78 -5.5 -3.9 +2.4/D EmergingMktsEqF EM 12.73 -1.2 -1.5 +6.9/B GNMAF GI 10.08 -.7 -1.9 +.4/B HighYieldBdF HY 7.07 +.5 +.2 +4.9/A IntermTermMuniF MI 11.47 +.3 -.9 +2.0/B IntlEqF FB 11.74 +1.8 +.9 +5.3/B IntlFxdIncF IB 10.26 -.3 +.5 +2.3/B LargeCapGrowthF LG 36.27 +4.3 +6.0 +10.2/D LargeCapValueF LV 25.15 +1.9 -.8 +6.5/D MaschtsMuniBdF MT 10.30 +.2 -1.5 +1.1/E MidCapF MB 27.61 +2.4 +.1 +9.5/A NewJrsyMuniBdF MJ 10.21 +.2 -1.1 +1.5/E NewYorkMuniBdF MN 10.50 +.3 -1.2 +1.2/D PnnylvnMuniBdF MP 10.50 +.2 -1.4 +1.3/E S&P500IndexF LB 63.75 +3.3 +1.4 +10.3/B ShortDurGovtF GS 10.22 -.1 -.3 +.4/A SmallCapGrowthF SG 37.91 +6.1 +7.3 +8.9/D SmallCapValueF SV 24.69 +3.6 -.3 +6.7/D TaxMgdSm/MdCpF SB 23.51 +3.7 +2.7 +7.9/D TxMgdLCpF LB 25.75 +2.6 +1.4 +8.2/D USMgdVolF LV 17.27 +.3 -2.2 +7.1/C UltraShtDurBdF UB 9.31 +.2 +.4 +1.1/BSSGAIntlStkSelionN b FV 11.64 +.9 -1.4 +2.9/D SP500IdxN b LB 37.86 +3.3 +1.4 +10.5/ASalientIntlDvSgnlIns FB 6.97 -.3 ... +2.9 IntlSmCpIns FR 22.20 +.6 +2.3 +10.2/B SelIncA m RR 20.73 +1.4 -5.3 +2.0/E SelIncC m RR 20.12 +1.4 -5.5 +1.4/ESchroderNorthAmrcnEqInv LB 16.82 +1.9 -.7 +9.4 TtlRetFIInv CI 9.52 -1.2 -2.6 +.8SchwabBal MA 15.65 +2.0 +1.2 +6.4/A CATFBd MF 11.65 +.3 -.8 +1.9/C CorEq LB 22.81 +2.5 +.4 +9.0/C DivEq LV 15.95 +1.7 -2.0 +5.7/D FdmtlIntlLgCIdx FV 9.69 +2.5 +1.7 +5.4/A FdmtlUSLgCIdx LV 17.20 +2.8 -.3 +8.8/A FdmtlUSSmCIdx SB 15.31 +5.0 +2.5 +9.4/C GNMA GI 9.55 -.7 -2.0 +.2/C GlbRlEstt GR 7.59 +2.3 -1.1 +4.9/A HC SH 24.10 +.8 -.5 +3.9/B HdgdEq LO 17.12 +1.1 -.1 +6.2/B IntermTrmBd CI 9.74 -.6 -1.9 +.4/E IntlIdx FB 21.14 +1.5 +1.2 +4.7/B LgCpGr LG 18.37 +4.3 +2.6 +10.5/D MktTrackAllEq XM 19.07 +3.1 +1.7 +8.5/A MktTrackBal MA 18.59 +1.6 +.1 +5.5/C MktTrackCnsrv CA 15.92 +.7 -.8 +3.8/C MktTrackGr AL 23.27 +2.4 +1.0 +7.2/B SP500Idx LB 41.82 +3.3 +1.5 +10.6/A Schwab1000Idx LB 63.67 +3.4 +1.7 +10.3/B SmCpEq SB 21.82 +4.3 +3.8 +9.3/C SmCpIdx SB 31.99 +5.5 +4.4 +10.5/B TFBd MI 11.51 +.2 -.9 +1.8/C Trgt2010 TA 13.23 +.4 -.8 +3.7 Trgt2020 TE 14.15 +.7 -.3 +4.6 Trgt2030 TH 15.78 +1.3 +.2 +6.2 Trgt2040 TJ 17.05 +1.7 +.6 +7.2 TrsInPrtScIdx IP 10.91 -.3 -1.1 +1.2/B TtlStkMktIdx LB 48.14 +3.6 +1.9 +10.4/ASchwartzMariaBd XY 11.31 +.4 -.5 +2.6/C MariaGr MG 32.35 +5.3 +5.0 +12.3/A MariaRisingDiv LB 18.68 +4.1 +1.6 +8.0/DSegall Bryant & HamiSmCpVal d SB 12.96 +4.7 +3.7 +8.9/CSelectedAmrcnD LB 41.34 +5.4 +1.8 +11.3/A AmrcnS b LB 41.23 +5.4 +1.7 +11.0/ASequoiaSequoia LG 176.68 +4.3 +4.2 -1.2/ESheltonCMCATFInc MF 11.27 +.3 -.8 +1.4/D CMCorValDrct LV 23.89 +1.7 -.7 +6.1/D CMSP500IdxDrct LB 51.97 +3.3 +1.4 +10.5/A CMSPMdCpIdxDrct MB 27.00 +3.7 +1.4 +9.8/A CMSPSmCpIdxDrct SB 23.61 +5.2 +5.0 +12.3/ASitDivGrI d LB 16.67 +2.0 -.4 +9.0/C LgCpGr d LG 42.46 +4.3 +4.7 +11.8/C MidCpGr d MG 18.98 +3.9 +3.4 +5.5/E MinnesotaTFInc SM 10.39 +.4 -.1 +2.9/A SmCpGr d MG 55.97 +3.5 +2.5 +4.2/E TFInc MI 9.66 +.4 +.3 +4.2/A USGvtSec UB 10.76 -.2 -.4 +.8/DSmead FundsValI1 LB 44.90 +.3 -3.4 +7.3/D ValInv b LB 44.97 +.3 -3.5 +7.0/ESnow CapitalOppA m MV 26.91 +2.4 -1.4 +.7/E OppIns d MV 27.21 +2.4 -1.3 +1.0/ESound ShoreShoreInv LV 45.07 +1.6 -1.8 +6.4/DSpirit of AmericaIncA m CL 11.66 ... -1.9 +3.1/B LgCpValA m LB 21.63 +3.4 +.2 +7.4/D MnTFBdA m MI 9.31 +.2 -.6 +2.6/A RlEsttIncGrA m SR 11.19 +4.2 -3.9 +2.0/EState FarmBal MA 66.76 +1.0 -2.8 +4.6/D BdIns CI 10.78 -1.0 -2.7 +1.0/C BdPrem m CI 10.80 -.9 -2.5 +.9/D EqBdPrem m MA 12.41 +1.2 +.9 +6.6/A EqIns LG 11.08 +2.8 +3.4 +10.4/D EqPrem m LG 11.57 +2.8 +3.3 +10.2/D Gr LB 77.41 +1.9 -3.4 +6.9/E Interim GS 9.72 -.5 -.9 +.2/C IntlEqPrem m FG 13.51 +2.1 +2.8 +5.4 IntlIdxPrem m FB 13.26 +2.0 +.5 +3.9 LfPth2020Prem m TE 14.76 +.7 -1.1 +3.6 LfPth2030Prem m TH 16.38 +1.4 -.8 +4.9 LfPth2040Prem m TJ 17.78 +2.0 -.6 +5.9 LfPthRetPrem m RI 13.30 +.5 -1.1 +3.2 MnBd MI 8.50 +.3 -.8 +1.9/C SP500IdxIns LB 20.23 +3.3 +1.4 +10.2/B SP500IdxPrems m LB 20.17 +3.3 +1.5 +10.1/B SmCpIdxIns SB 18.96 +5.5 +4.2 +9.9/B SmCpIdxPrems m SB 18.61 +5.4 +4.2 +9.8/B SmMidCpEqIns SB 12.65 +5.7 +3.2 +6.4/E SmMidCpEqPrems m SB 11.94 +5.8 +3.3 +6.3/E TxAdvtgdBdPrem m MI 11.62 +.2 -.7 +2.1/BState StreetDiscpEMEqN b EM 8.13 -3.0 -4.4 -1.0/ESterling CapitalMidValIns MB 19.21 +1.6 +.2 +7.3/C NCIntermTFIns SI 10.51 +.2 -1.0 +1.4/C ShrtDrBdI CS 8.53 ... -.2 +1.1/B StrtonMdCpVlIns MB 67.21 +2.9 -1.7 +7.4/C StrtonRlEsttIns SR 35.87 +4.2 -2.9 +5.0/A StrtonSmCpVlIns SB 85.89 +3.9 -.5 +10.0/B TtlRetBdIns CI 10.22 -.9 -2.4 +1.7/A VIIntermTFIns SI 11.47 +.2 -1.0 +1.3/D WstVIIntrmTFIns SI 9.80 +.2 -1.0 +1.7/BStone HarborHYBdIns HY 8.01 +.5 -.5 +2.7/EStralem FundEq d LB 9.96 +2.3 -1.0 +7.3/DT. Rowe PriceAfrcMdlEst d MQ 9.98 -1.1 +3.7 +1.2/D BCGr LG 106.63 +6.5 +10.7 +16.5/A BCGrAdv b LG 105.10 +6.5 +10.6 +16.2/A BCGrR b LG 101.26 +6.4 +10.5 +15.9/A Bal MA 24.52 +1.7 +1.2 +6.7/A CATFBd MC 11.33 +.3 -.8 +2.8/C Comm&TeInv SC 101.81 +3.9 +5.5 +17.1/A CorpInc TW 9.15 -1.7 -4.2 +1.7/D CptlAprc MA 28.58 +1.1 +1.1 +8.6/A CptlAprcAdv b MA 28.26 +1.0 +1.0 +8.3/A CptlOpp LB 26.64 +3.5 +2.2 +11.3/A DivGr LB 43.50 +2.0 +.6 +9.9/B DivGrAdv b LB 43.44 +1.9 +.4 +9.6/B DivMdCpGr MG 30.76 +3.8 +4.6 +10.1/B EMBd d EB 11.68 -4.3 -4.8 +4.8/A EMLclCcyBd d XP 6.64 -5.6 -2.2 +2.4/B EMStk d EM 44.82 -.8 -.4 +9.2/A EmergEurope d MQ 15.14 -1.9 -3.2 +4.4/B EqIdx500 d LB 72.48 +3.3 +1.5 +10.4/A EqInc LV 32.85 +1.8 -1.1 +8.0/B EqIncAdv b LV 32.77 +1.7 -1.2 +7.7/C EqIncR b LV 32.70 +1.7 -1.3 +7.4/C ErpnStk d ES 21.18 +1.5 +2.3 +2.0/E ExtendedEqMktId d MB 29.15 +4.7 +3.4 +9.3/A FinclSvcs SF 29.31 +3.8 +4.7 +11.6/B GNMA GI 8.94 -.6 -1.4 +.4/A GeorgiaTFBd SL 11.30 +.1 -1.0 +2.2/B GlbGrStk d WS 26.88 +3.5 +5.4 +10.8/A GlbMltSectBd IB 11.21 -.9 -.7 +3.5/A GlbRlEstt d GR 20.19 +2.5 -.7 +2.0/D GlbStk d WS 40.72 +3.4 +7.0 +14.2/A GlbTech ST 18.33 +5.4 +8.9 +23.8/A GrStk LG 67.95 +6.0 +8.5 +14.7/A GrStkAdv b LG 66.37 +6.0 +8.3 +14.4/A GrStkR b LG 64.15 +5.9 +8.3 +14.1/A GrandInc LB 28.76 +2.7 +1.3 +10.0/B HY d HY 6.57 -.1 -.9 +4.2/B HlthSci SH 72.04 +2.9 +2.4 +5.0/B InProtBd IP 11.70 -.5 -1.1 +.8/C InsAfrcMdlEst d MQ 6.90 -1.0 +3.9 +1.6/D InsCorPlus CI 10.04 -1.1 -2.3 +1.6/B InsEMBd d EB 8.50 -3.9 -4.2 +5.7/A InsEMEq d EM 40.95 -.8 -.3 +9.3/A InsFltngRt d BL 10.01 +.4 +1.5 +3.8/B InsFltngRtF d BL 10.01 +.4 +1.5 +3.7/B InsGlbGrEq d WS 29.20 +3.6 +5.7 +11.2/A InsHY d HY 8.74 -.1 -.9 +4.4/B InsIntlCorEq d FB 14.23 +2.1 +2.1 +5.6/A InsIntlGrEq d FG 24.97 +.3 +.4 +5.7/C InsLgCpCorGr LG 41.46 +6.5 +10.8 +16.6/A InsLgCpGr LG 40.64 +6.3 +10.1 +17.0/A InsLgCpVal LV 23.01 +1.9 -1.6 +8.1/B InsMdCpEqGr MG 57.11 +3.2 +4.8 +11.9/A InsSmCpStk SG 24.97 +4.5 +5.3 +11.3/C InsUSStructRsrc LB 13.21 +3.4 +2.2 +11.4/A IntlBd d IB 8.98 -4.1 -.3 +2.9/A IntlDiscv d FR 73.95 +1.3 +3.6 +12.9/A IntlEqIdx d FB 14.60 +1.5 +1.0 +5.0/B IntlStk d FG 18.73 +.3 +.3 +5.6/C IntlStkAdv m FG 18.78 +.3 +.2 +5.4/D IntlValEq d FV 15.08 +.7 -.3 +2.1/D IntlValEqAdv m FV 15.32 +.7 -.5 +1.8/E IntlValEqR m FV 15.11 +.7 -.5 +1.6/E Japan d JS 15.67 -.6 +3.7 +14.6/B LatinAmerica d LS 23.67 -6.3 -3.6 +4.8/A MdCpGr MG 91.15 +3.0 +4.7 +11.2/B MdCpGrAdv b MG 88.43 +3.0 +4.7 +11.0/B MdCpGrR b MG 85.80 +2.9 +4.6 +10.7/B MdCpVal MV 31.01 +3.2 +2.0 +9.2/A MdCpValAdv b MV 30.85 +3.1 +1.9 +9.0/A MdCpValR b MV 30.36 +3.1 +1.8 +8.7/B MrylndShTrTFBd SS 5.14 -.1 -.2 +.4/D MrylndTFBd SL 10.60 +.2 -.7 +2.6/A NJTFBd MJ 11.85 +.3 -.7 +2.7/B NYTFBd MY 11.42 +.2 -.8 +2.5/C NewAmericaGr LG 52.19 +5.5 +8.7 +14.4/A NewAmericaGrAdv b LG 51.05 +5.5 +8.5 +14.1/A NewAsia d PJ 19.60 +.7 +.2 +7.8/B NewEra SN 37.39 +7.3 +2.4 +3.4/B NewHorizons SG 57.54 +4.7 +9.5 +15.1/A NewInc CI 9.16 -1.2 -2.5 +1.0/C NewIncAdv b CI 9.15 -1.1 -2.5 +.8/D OverseasStk d FB 11.54 +2.0 +2.0 +5.5/A PersonalStrBal MA 24.37 +1.4 +1.5 +6.8/A PersonalStrGr AL 34.74 +2.2 +2.4 +8.2/A PersonalStrInc CA 19.60 +.7 +.7 +5.3/A QMUSSmCpGrEq d SG 36.56 +4.5 +4.8 +10.8/C RlAsts d IH 11.71 +5.5 +.2 +3.2/D RlEstt d SR 27.46 +4.8 -3.7 +3.4/C RlEsttAdv m SR 27.82 +4.8 -3.8 +3.2/C Rtr2005 TA 13.60 +.3 -.4 +4.3/B Rtr2005Adv b TA 13.54 +.2 -.4 +4.0/B Rtr2005R b TA 13.62 +.3 -.4 +3.8/C Rtr2010 TA 18.25 +.4 -.2 +4.7/A Rtr2010Adv b TA 18.15 +.4 -.3 +4.4/A Rtr2010R b TA 18.04 +.4 -.3 +4.1/B Rtr2015 TD 15.00 +.7 +.1 +5.2/A Rtr2015Adv b TD 14.95 +.7 +.1 +5.0/A Rtr2015R b TD 14.80 +.7 -.1 +4.7/B Rtr2020 TE 22.66 +1.1 +.5 +6.0/A Rtr2020Adv b TE 22.48 +1.0 +.4 +5.8/A Rtr2020R b TE 22.27 +1.0 +.4 +5.5/A Rtr2025 TG 17.74 +1.4 +.9 +6.6/A Rtr2025Adv b TG 17.64 +1.4 +.8 +6.4/A Rtr2025R b TG 17.46 +1.4 +.7 +6.1/A Rtr2030 TH 26.24 +1.7 +1.2 +7.3/A Rtr2030Adv b TH 26.00 +1.6 +1.1 +7.0/A Rtr2030R b TH 25.78 +1.7 +1.1 +6.7/A Rtr2035 TI 19.26 +2.0 +1.5 +7.7/A Rtr2035Adv b TI 19.15 +1.9 +1.4 +7.4/A Rtr2035R b TI 18.93 +1.9 +1.3 +7.1/B Rtr2040 TJ 27.72 +2.1 +1.8 +8.0/A Rtr2040Adv b TJ 27.46 +2.1 +1.7 +7.8/A Rtr2040R b TJ 27.26 +2.1 +1.6 +7.5/B Rtr2045 TK 18.83 +2.3 +1.9 +8.2/A Rtr2045Adv b TK 18.70 +2.2 +1.9 +8.0/A Rtr2045R b TK 18.48 +2.2 +1.7 +7.7/B Rtr2050 TN 15.82 +2.3 +1.9 +8.3/A Rtr2050Adv b TN 15.67 +2.2 +1.8 +8.0/A Rtr2050R b TN 15.53 +2.2 +1.8 +7.7/B Rtr2055 TL 15.88 +2.3 +1.9 +8.2/A Rtr2055Adv b TL 15.77 +2.2 +1.8 +7.9/B RtrBal CA 15.34 +.5 +.1 +4.3/B RtrBalAdv b CA 15.34 +.5 -.1 +4.0/B RtrBalR b CA 15.33 +.4 -.2 +3.7/C SciandTech ST 50.03 +6.4 +10.0 +20.3/B SciandTechAdv b ST 49.37 +6.4 +9.9 +20.1/B ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 50.18 +4.5 +5.2 +11.1/C SmCpStkAdv b SG 49.67 +4.5 +5.1 +10.8/C SmCpVal d SB 50.05 +4.9 +2.0 +12.5/A SmCpValAdv m SB 49.73 +4.9 +1.9 +12.2/A SpectrumGr LG 25.06 +2.8 +2.9 +9.6/E SpectrumInc MU 12.39 -1.3 -1.7 +3.1/B SpectrumIntl d FB 14.75 +.5 +1.0 +5.3/B SummitMnIncInv ML 11.73 +.3 -.8 +2.9/B SummitMnIntrInv MI 11.67 +.3 -.9 +1.9/C TFHY d HM 11.90 +.2 -.3 +3.8/C TFInc ML 9.96 +.2 -.8 +2.5/C TFIncAdv b ML 9.97 +.2 -.8 +2.1/D TFShrtInterm MS 5.51 +.1 -.4 +.6/C TtlEqMktIdx d LB 30.64 +3.5 +1.7 +10.2/B TxEfficientEq d LG 31.03 +5.1 +7.5 +12.1/C USBdEnhIdx d CI 10.62 -1.1 -2.5 +1.1/C USLgCpCor LB 24.10 +2.7 +1.2 +10.4/A USTrsInterm GI 5.52 -1.1 -2.4 -.2/D USTrsLngTrm GL 11.93 -2.5 -6.1 +.8/D VITFBd SL 11.82 +.3 -.6 +2.6/A Val LV 36.70 +1.3 -1.7 +7.3/C ValAdv b LV 36.13 +1.3 -1.7 +7.0/CTCMSmCpGr SG 35.88 +6.9 +6.9 +13.4/ATCWCorFIIns CI 10.65 -.8 -2.2 +.9 CorFIN b CI 10.62 -.8 -2.3 +.6 EMIncIns EB 7.97 -4.1 -4.9 +5.1 RltvVlDivAprcI LV 19.05 +1.5 -.9 +6.4 RltvVlDivAprcN b LV 19.38 +1.4 -1.0 +6.1 RltvVlLgCpIns LV 21.37 +.7 -2.8 +6.1 RltvVlMidCpI MV 25.35 +2.7 +.8 +8.5 SelEqsI LG 27.48 +6.9 +9.2 +12.9 SelEqsN b LG 24.96 +6.9 +9.1 +12.6 TtlRetBdI CI 9.62 -.7 -2.0 +1.0 TtlRetBdN b CI 9.92 -.7 -2.0 +.7TETON WestwoodEqAAA b LB 13.02 +1.8 -1.0 +8.3/D MightyMitesAAA m SB 27.83 +2.0 -.8 +9.6/BTIAA-CREFBdIdxIns CI 10.44 -1.1 -2.6 +.9/D BdIns CI 10.03 -1.2 -2.4 +1.8/A BdPlusIns CI 10.10 -1.1 -2.2 +2.0/A BdPlusRet CI 10.11 -1.2 -2.3 +1.7/A BdPlusRetail b CI 10.12 -1.2 -2.3 +1.6/B BdRet CI 10.22 -1.1 -2.4 +1.6/B BdRetail b CI 10.21 -1.1 -2.5 +1.5/B EnhIntlEqIdxIns FB 8.28 +1.0 +.5 +4.7/B EnhLCGrIdxIns LG 14.18 +4.6 +4.6 +13.8/A EnhLCValIdxIns LV 10.10 +1.5 -2.6 +6.6/D EqIdxIns LB 20.01 +3.6 +1.8 +10.4/A EqIdxRet LB 20.30 +3.5 +1.7 +10.1/B EqIdxRetail b LB 20.37 +3.6 +1.7 +10.1/B GrIncIns LG 14.79 +4.5 +3.8 +11.2/C GrIncPrem b LG 14.80 +4.5 +3.6 +11.0/C GrIncRet LG 15.04 +4.5 +3.6 +10.9/C GrIncRetail b LG 19.74 +4.5 +3.6 +10.9/D HYIns HY 9.56 +.2 -.5 +4.2/B HYRet HY 9.57 +.1 -.5 +4.0/B HYRetail b HY 9.61 +.1 -.5 +4.0/B InLinkedBdIns IP 11.26 -.3 -.7 +.7/D InLinkedBdRet IP 11.33 -.4 -.9 +.4/D InLinkedBdRtl b IP 10.97 -.4 -.9 +.3/E IntlEqIdxIns FB 20.43 +1.5 +1.3 +4.8/B IntlEqIdxPrem b FB 20.38 +1.5 +1.2 +4.6/C IntlEqIdxRet FB 20.87 +1.5 +1.2 +4.5/C IntlEqIns FG 13.47 +2.6 +1.4 +6.1/C IntlEqPrem b FG 13.44 +2.5 +1.3 +5.9/C IntlEqRet FG 13.96 +2.6 +1.3 +5.8/C IntlEqRetail b FG 8.90 +2.5 +1.3 +5.7/C Lfcycl2010Rtr TA 13.64 +.7 -.1 +4.7/A Lfcycl2015Rtr TD 12.34 +.9 +.1 +5.2/A Lfcycl2020Rtr TE 13.08 +1.2 +.3 +5.7/A Lfcycl2025Rtr TG 13.55 +1.5 +.6 +6.3/A Lfcycl2030Rtr TH 13.95 +1.8 +.9 +6.9/A Lfcycl2035Rtr TI 14.51 +2.3 +1.3 +7.5/A Lfcycl2040I TJ 11.16 +2.7 +1.7 +8.3/A Lfcycl2040Rtr TJ 15.05 +2.7 +1.7 +8.1/A Lfcycl2045Rtr TK 12.81 +2.9 +1.9 +8.5/A LfcyclId2010I TA 14.99 +.7 -.4 +4.3/A LfcyclId2020I TE 16.59 +1.0 -.1 +5.2/A LfcyclId2025I TG 17.48 +1.3 +.2 +5.9/B LfcyclId2035I TI 19.31 +1.8 +.7 +7.1/B LfcyclId2040I TJ 19.97 +2.2 +1.0 +7.7/B LfcyclId2045I TK 20.12 +2.4 +1.2 +8.1/A LfcyclRtIncRtr RI 11.61 +.6 -.2 +4.5/A LgCpGrIdxIns LG 30.25 +4.8 +4.9 +13.3/B LgCpGrIdxRet LG 30.45 +4.7 +4.8 +13.1/B LgCpGrIns LG 21.53 +6.4 +8.5 +14.1/A LgCpGrRet LG 21.41 +6.4 +8.5 +13.8/A LgCpGrRetail b LG 21.47 +6.3 +8.4 +13.7/A LgCpValIdxIns LV 19.25 +2.0 -1.8 +7.4/C LgCpValIdxRet LV 19.57 +2.0 -1.8 +7.1/C LgCpValIns LV 18.91 +3.3 -.7 +6.8/C LgCpValPrem b LV 18.86 +3.3 -.7 +6.6/D LgCpValRet LV 18.83 +3.3 -.8 +6.5/D LgCpValRetail b LV 18.13 +3.2 -.8 +6.4/D MdCpGrI MG 23.59 +5.1 +4.7 +8.3/D MdCpGrP b MG 23.45 +5.1 +4.6 +8.1/D MdCpGrRtl b MG 22.89 +5.0 +4.6 +8.0/D MdCpGrRtr MG 22.92 +5.0 +4.6 +8.0/D MdCpValI MV 23.61 +3.3 +.7 +6.3/C MdCpValP b MV 23.56 +3.2 +.6 +6.1/C MdCpValRtl b MV 23.01 +3.2 +.6 +6.0/D MdCpValRtr MV 23.46 +3.2 +.6 +6.0/D MgdAllcRtl b MA 12.90 +1.5 +.4 +6.2/B RlEsttSecI SR 15.05 +3.7 -2.8 +5.5/A RlEsttSecP b SR 15.06 +3.7 -2.8 +5.4/A RlEsttSecRtl b SR 14.93 +3.7 -2.9 +5.2/A RlEsttSecRtr SR 15.66 +3.6 -2.9 +5.2/A SP500IdxI LB 30.05 +3.3 +1.5 +10.6/A SP500IdxRtr LB 29.86 +3.3 +1.4 +10.4/A SclChEqI LB 19.48 +3.0 +1.6 +10.1/B SclChEqP b LB 19.41 +3.0 +1.5 +9.9/B SclChEqRtl b LB 17.49 +2.9 +1.5 +9.8/B SclChEqRtr LB 19.76 +3.0 +1.4 +9.8/B ShrtTrmBdI CS 10.21 -.2 -.2 +1.3/B ShrtTrmBdRtl b CS 10.21 -.3 -.4 +.9/B ShrtTrmBdRtr CS 10.22 -.2 -.2 +1.0/B SmCpBlndIdxI SB 22.22 +5.5 +4.4 +10.7/A SmCpBlndIdxRtr SB 22.30 +5.4 +4.3 +10.4/B SmCpEqI SG 19.46 +4.1 +1.9 +10.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, May 10, 2018

PAGE 53

SmCpEqP b SG 19.35 +4.1 +1.8 +10.5/C SmCpEqRtl b SG 18.77 +4.1 +1.8 +10.3/C SmCpEqRtr SG 18.97 +4.1 +1.8 +10.4/C TEBdR b MI 10.25 +.2 -.9 +1.4/DThe Investment HouseInvmHouseGr LG 34.77 +7.3 +6.6 +15.1/AThird AvenueRlEsttValIns d GR 33.73 -.1 -1.7 +5.5/A SmCpValIns d SB 22.20 +3.8 +6.7 +9.9/B ValIns d WS 51.19 +2.8 +2.7 +5.5/DThompsonBd CS 11.46 +.3 +1.2 +3.7/A LgCp LB 66.19 +3.5 -1.5 +7.5/DThornburgCALtdTrmMnA m SS 13.48 +.2 -.7 +.6/C CorGrA m LG 37.53 +6.0 +10.4 +9.7/D DevWldR6 EM 20.98 -.8 -2.7 +4.4/D IntermMnA m MI 13.87 +.2 -.9 +1.4/D IntermMnC m MI 13.89 +.2 -1.1 +1.1/E IntlValA m FB 24.39 +1.8 -.4 +3.7/D IntlValC m FB 21.57 +1.6 -.7 +2.9/E IntlValI FB 25.19 +1.7 -.4 +4.0/C InvmIncBldrA m IH 21.68 +2.3 +.1 +3.7/C InvmIncBldrC m IH 21.66 +2.2 -.2 +2.9/D LtdTrmIncA m CS 13.18 -.3 -.8 +1.2/B LtdTrmIncC m CS 13.15 -.4 -1.0 +1.0/B LtdTrmIncI CS 13.18 -.3 -.8 +1.6/A LtdTrmMnA m MS 14.14 +.1 -.6 +.8/C LtdTrmMnC m MS 14.17 +.1 -.7 +.5/D LtdTrmMnI MS 14.14 +.2 -.5 +1.1/B LtdTrmUSGvtA m GS 12.72 -.5 -1.0 .../C NewMxcIntermMnA m SI 13.01 +.2 -.5 +1.0/E ValA m LB 68.29 +3.5 +1.1 +8.6/C ValC m LB 62.44 +3.5 +.8 +7.7/D ValI LB 70.31 +3.6 +1.2 +9.0/CThriventBalIncPlusA m CA 13.30 +1.6 +.7 +4.6 BalIncPlusS CA 13.27 +1.6 +.8 +5.0 DiversIncPlusA m CA 7.35 +.9 +.2 +4.0 HYA m HY 4.73 +.3 -.8 +3.7 IncA m TW 8.85 -1.3 -3.1 +2.0 LgCpGrA m LG 11.23 +7.1 +9.7 +12.2 LgCpStkA m WS 28.01 +4.1 +3.3 +7.5 LgCpStkS WS 28.27 +4.1 +3.4 +7.9 LgCpValA m LV 22.52 +3.3 -.7 +8.2 LgCpValS LV 22.66 +3.3 -.6 +8.6 LtdMatBdA b CS 12.35 ... -.1 +1.3 MidCpStkA m MB 25.39 +2.7 +.4 +14.1 MidCpStkS MB 28.62 +2.7 +.5 +14.5 MnBdA m ML 11.13 +.2 -1.0 +2.0 OppIncPlusA m MU 10.07 -.5 -.9 +2.6 OppIncPlusS MU 10.07 -.4 -.8 +2.8 SmCpStkA m SG 22.31 +4.9 +3.4 +13.8TimothyPlanSmCpValA m SB 20.15 +5.3 +3.6 +10.2/BTocquevilleDelaeld b SV 22.16 +1.7 -2.1 +1.1/E Gold m SP 35.59 +2.0 -3.2 +3.1/D IntlVal b FB 17.53 +.8 ... +6.5/A Opp b MG 29.11 +7.5 +14.2 +9.6/C Tocqueville b LB 36.07 +3.4 -1.5 +7.6/DTorrayTorray LV 48.58 +3.1 -1.7 +6.8/CTouchstoneActvBdA m CI 10.04 -1.2 -2.9 +1.1/C ActvBdY CI 10.03 -1.2 -2.8 +1.3/B BalancedA m MA 21.45 +1.3 -.1 +6.6/A DynGlbAllcA m IH 12.67 +1.2 +1.1 +3.4/C FlexIncA m MU 10.74 -.6 -1.3 +3.2/B FlexIncC m MU 10.59 -.7 -1.6 +2.4/C FlexIncY MU 10.78 -.5 -1.2 +3.5/A FocedY LB 44.16 +3.0 +1.8 +7.8/D GrOppsIns LG 35.37 +5.6 +6.6 +9.0/E HYY HY 8.38 ... -.8 +2.6/E IntlEqA m FB 18.60 -.1 -4.2 +4.4/C IntlSmCpY FR 19.11 +1.6 +1.1 +5.8/E LargeCpFocA m LB 43.25 +3.1 +2.2 +10.7/A MergerArbtrgIns NE 10.41 -.6 -1.7 +2.0/B MergerArbtrgY NE 10.35 -.6 -1.7 +1.9/B MidCpGrA m MG 29.35 +6.2 +8.1 +10.0/B MidCpGrC m MG 19.10 +6.1 +7.8 +9.2/C MidCpGrIns MG 30.69 +6.2 +8.2 +10.4/B MidCpGrY MG 30.43 +6.2 +8.2 +10.3/B MidCpValIns MV 18.52 +3.6 -3.5 +8.1/B MidCpY MB 33.47 +3.2 +3.0 +9.1/B PrmYldEqY LV 9.32 +2.1 -.8 +4.8/E SdCptlInsGr LG 24.19 +9.5 +17.5 +12.8/B SdCptlSelGrA m LG 16.21 +9.5 +17.4 +12.4/B SdCptlSelGrC m LG 14.85 +9.4 +17.0 +11.6/C SdCptlSelGrY LG 17.10 +9.5 +17.4 +12.6/B SdCptlSelGrZ b LG 16.22 +9.4 +17.3 +12.4/B SmCpGrY SG 6.75 +4.2 +4.2 +2.3/E SmCpIns SB 15.41 +2.8 +2.2 +.7/E SmCpValA m SV 26.72 +5.1 -.2 +5.0/E SmCpValOppsY SB 19.51 +5.3 +3.2 +2.3/E SmCpY SB 15.46 +2.8 +2.2 +.6/E SmallComA m SG 5.45 +5.2 +4.4 +10.9/C SmallComC m SG 3.18 +5.0 +3.9 +10.0/D SstnbtyIpcEqA m WS 22.35 +2.1 -.2 +6.9/C SstnbtyIpcEqY WS 23.10 +2.1 -.1 +7.2/C TtlRetBdIns CI 9.82 -.8 -2.0 +1.3/B UlShrtDrFIA m UB 9.25 +.2 +.4 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 +.1 +.4 +1.1/C ValIns LV 9.92 +2.7 -.6 +6.9/C ValY LV 9.94 +2.6 -.8 +6.7/DTowleDeep Val d SV 17.37 +2.1 -7.4 +9.7/BTransamericaAsAlCnsrvA m CA 11.01 ... -.7 +3.7/C AsAlCnsrvC m CA 10.91 ... -1.0 +2.9/D AsAlGrA m XM 15.36 +2.2 +1.2 +7.7/B AsAlGrC m XM 14.88 +2.1 +.9 +6.9/C AsAlModA m CA 12.04 +.5 -.2 +4.7/A AsAlModC m CA 12.00 +.5 -.6 +3.9/C AsAlModGrA m MA 13.44 +1.2 +.4 +6.0/B AsAlModGrC m MA 13.40 +1.1 +.1 +5.2/C CptlGrA m LG 27.11 +7.7 +15.7 +18.4/A FlexIncA m CI 9.06 -.6 -1.2 +2.3/A HYBdA m HY 9.04 +.1 -.3 +3.9/B MltMgdBalA m MA 27.63 +1.5 -.9 +5.9/B SMPValA m MV 27.08 +1.5 -.8 +9.0/ATributary FundsSmCoIns SB 28.93 +3.7 +1.6 +10.9/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.2 -.5 +.2/B UnsUlShDrGvtTCU UB 9.39 -.1 +.1 +.3/ETweedy, BrowneGlbVal d FV 29.26 +3.9 +2.7 +5.3/A GlbVlIICyUnHdg d FV 16.03 +1.5 +2.0 +4.4/B Val WS 24.17 +3.5 +1.3 +5.8/D WldwdHDvYldVl d WS 10.55 +1.6 +2.1 +4.8/DU.S. Global InvestorGlbRes b SN 6.08 +4.1 -.2 +1.9/C GoldPrcMtls b SP 7.68 +5.3 -3.5 +10.0/A WldPrecMnral b SP 4.20 -.2 -10.4 +7.5/AUBSGlbAllcA m IH 12.20 +.5 +.2 +4.1/C GlbAllcC m IH 11.88 +.4 ... +3.3/C GlbAllcP IH 12.46 +.5 +.2 +4.3/B USAllcA m MA 48.92 +1.9 +.1 +6.3/B USAllcC m MA 47.02 +1.8 -.2 +5.5/B USSmCpGrP SG 21.81 +6.1 +9.9 +9.5/DUBS PACEAltStrsInvmsP AM 10.79 +.5 -.4 +.6 GlbFIInvmsP IB 9.86 -2.5 -1.4 +1.5/D IntermFIInvmsP CI 11.89 -.9 -2.6 +.8 IntlEMEqInvP EM 14.32 -2.0 -1.7 +3.4/E IntlEqInvmsP FB 17.12 +1.1 +1.0 +5.6/A LgCoGrEqInvmsP LG 27.05 +4.8 +5.8 +11.6/C LgCoValEqInvmsA m LV 23.09 +1.9 -2.0 +7.3/C LgCoValEqInvmsP LV 23.03 +1.9 -1.9 +7.6/C MnFIInvmsP MI 12.73 +.3 -1.1 +2.1/B MrBckScFIInvmsP CI 12.34 -.8 -2.4 +.9/D SMCoGrEqInvmsP SG 19.95 +5.2 +10.0 +9.6/D SMCoValEqInvmsP SB 20.76 +4.5 +.3 +7.9/D StrFIInvmsP CI 13.28 -1.1 -2.5 +1.9USA MutualsViceInv b LB 31.97 -1.2 -1.1 +10.6/AUSAAAgrsGr LG 46.51 +5.5 +6.3 +12.4/B CABd MC 10.92 +.4 -.5 +2.7/C CptlGr WS 12.50 +2.1 +.9 +8.9/B CrnrstnEq WS 15.60 +1.8 ... +7.4/B CrnrstnMdlyAgrs MA 25.77 +.8 -.7 +3.5/E CrnrstnMod CA 14.81 +.5 -.9 +3.1/D EM EM 19.41 -1.6 -3.5 +5.6/C ExtendedMktIdx MB 19.63 +4.7 +3.4 +9.0/B FirstStartGr AL 13.75 +1.3 -.3 +4.7/D Gr LG 30.92 +3.4 +1.3 +11.8/C GrInc LB 25.24 +3.2 +.4 +9.1/C GrandTxtr CA 19.65 +1.7 +.1 +6.5/A GvtSec GI 9.49 -.7 -1.6 +.2/B HiInc d HY 8.02 +.1 -.1 +4.0/B Inc CI 12.66 -1.0 -2.7 +2.1/A IncStk LV 19.58 +1.7 -1.3 +7.9/B IntermTrmBd TW 10.31 -.9 -2.1 +2.3/C Intl FB 33.45 +1.1 +.5 +5.7/A NASDAQ100Idx LG 19.31 +6.5 +7.9 +16.4/A NYBd MN 11.74 +.2 -.5 +2.3/A PrcMtlsMnral SP 13.05 +3.4 -1.8 +3.0/D SP500IdxMbr LB 38.38 +3.3 +1.5 +10.4/A SP500IdxRwd LB 38.39 +3.3 +1.5 +10.5/A SciTech ST 28.15 +4.5 +6.4 +15.0/D ShrtTrmBd CS 9.05 -.1 -.4 +1.4/A SmCpStk SB 18.37 +6.3 +4.7 +7.8/D TEIntermTrm MI 13.12 +.4 -.7 +2.3/B TELngTrm ML 13.17 +.2 -.7 +2.9/B TEShrtTrm MS 10.42 +.4 +.3 +.8/C TrgtRet2020 TE 12.77 +.8 -.7 +4.5/C TrgtRet2030 TH 13.78 +1.2 -.4 +5.5/D TrgtRet2040 TJ 14.23 +1.7 -.1 +6.2/D TrgtRet2050 TN 14.45 +1.9 ... +6.5/D TrgtRetInc RI 11.53 +.3 -1.0 +3.1/C TtlRetStr MA 8.22 -1.8 -4.1 -3.3/E UlShrtTrmBd UB 9.92 +.2 +.2 +.9/C VIBd SI 11.15 +.3 -.8 +2.5/A Val LV 21.09 +2.4 -2.7 +6.0/D WldGr WS 32.00 +1.3 -.9 +6.9/CUndiscovered ManagerBehavioralValA m SV 69.06 +5.8 +1.1 +10.3/A BehavioralValC m SV 65.03 +5.8 +.9 +9.7/B BehavioralValL SV 70.77 +5.9 +1.2 +10.7/AVALIC Co IAstAllc MA 11.46 +1.1 +.6 +5.2/C CorEq LB 23.06 +2.9 +.5 +9.4/C CptlCnsrvtn CI 9.46 -1.0 -2.9 +.8/D DivVal LV 12.38 +.6 -3.9 +8.5/B EmergEcos EM 9.11 -1.9 -2.3 +6.4/B FrgnVal FV 10.90 +1.8 +.1 +2.9/D GlbSclAwrns WS 26.37 +2.7 +1.6 +7.7/B GlbStr IH 12.19 +.9 +.2 +2.5/D Gr LG 17.23 +4.8 +6.2 +12.7/B GrInc LB 22.18 +3.2 +.5 +9.5/B GvtSec GI 10.11 -.9 -2.3 +.3/B HlthSci SH 19.76 +2.9 +2.3 +4.7/B InProt IP 10.84 -1.0 -1.2 +1.2/B IntlEqsIdx FB 7.60 +1.3 +1.2 +4.3/C IntlGr FG 14.67 +2.4 +5.1 +5.8/C IntlGvtBd IB 11.60 -3.7 -2.5 +1.9/C LgCpCor LB 11.74 +2.4 -1.0 +8.8/C LgCptlGr LG 14.85 +1.9 +3.0 +10.7/D MidCpIdx MB 27.68 +3.8 +1.6 +9.7/A MidCpStrGr MG 15.72 +3.4 +5.4 +10.9/B SciTech ST 30.82 +6.9 +12.3 +20.0/C SmCp SG 11.35 +4.6 +4.1 +8.4/E SmCpIdx SB 22.27 +5.4 +4.3 +10.3/B SmCpSpecVals SV 13.68 +3.6 +1.3 +10.9/A SmMidGr MG 13.72 +3.2 +5.0 +8.1/D StkIdx LB 39.29 +3.3 +1.4 +10.3/A Val LV 18.05 +2.7 -.2 +6.8/CVALIC Co IICorBd CI 10.86 -1.3 -3.0 +1.2/C HYBd HY 7.84 +.3 -.6 +4.2/B IntlOpps FR 21.83 ... +3.6 +12.3/A LgCpVal LV 22.74 +3.1 +.1 +8.5/B MidCpVal MB 23.15 +2.8 +.1 +7.5/B SclyRspnb LB 22.27 +3.4 +1.2 +10.0/B SmCpVal SV 16.01 +5.3 +1.9 +8.3/C StrBd MU 11.16 -1.4 -2.9 +2.4/CVYClmbCntrnCrS b LB 23.82 +2.4 -1.1 +8.8/C TRPDvrsMdCpGrA b MG 10.97 +3.8 +4.5 +9.6/C TRPGrEqI LG 101.01 +6.0 +8.4 +14.7/AValue LineAstAllcInv b MA 32.13 +1.6 +1.9 +7.1/A CorBd b CI 14.40 -1.0 -2.9 +.7/D CptlApprctInv b AL 10.54 +4.8 +6.0 +9.2/A LgrCoFocedInv b LG 31.70 +7.0 +10.6 +15.0/A MidCpFoced b MG 19.89 +2.8 +3.6 +11.5/B PremGr b MG 34.18 +3.1 +3.2 +9.5/C SmCpOppsInv b SG 52.86 +3.2 +2.1 +10.8/C TE b ML 9.65 +.2 -1.2 +1.6/EVanEckEMA m EM 18.02 -2.2 -2.3 +5.6/C EMY EM 18.31 -2.2 -2.2 +6.0/C GlbHardAstsA m SN 37.35 +11.9 +2.8 -3.8/E GlbHardAstsY SN 38.09 +11.9 +2.9 -3.5/E IntlInvsGoldA m SP 9.09 +3.8 -3.1 +6.8/B IntlInvsGoldY SP 9.27 +3.8 -2.9 +7.1/AVanguard500IdxAdmrl LB 249.44 +3.3 +1.5 +10.7/A 500IdxInv LB 249.41 +3.3 +1.5 +10.6/A BalIdxAdmrl MA 34.60 +1.7 +.2 +6.7/A BalIdxIns MA 34.61 +1.7 +.2 +6.8/A BalIdxInv MA 34.60 +1.7 +.1 +6.6/A CAITTxExAdm MF 11.58 +.3 -.7 +2.4/A CAITTxExInv MF 11.58 +.3 -.8 +2.3/B CALtrmTEAdm MC 11.94 +.5 -1.1 +3.3/B CALtrmTEInv MC 11.94 +.5 -1.1 +3.2/B CnsDscIdxAdmrl CD 84.32 +3.4 +4.8 +11.3/A CnsStpIdxAdmrl CC 63.26 -5.4 -11.8 +2.9/C CnvrtSecInv CV 13.73 +3.2 +2.6 +3.4/E CptlOppAdmrl LG 158.60 +4.1 +3.3 +12.9/B CptlOppInv LG 68.64 +4.1 +3.2 +12.8/B CptlValInv LV 13.09 +2.2 -1.7 +.9/E DevMIdxAdmrl FB 14.49 +1.7 +.9 +5.5/A DevMIdxIns FB 14.51 +1.7 +.9 +5.5/A DivAprcIdxInv LB 40.28 +1.0 -.8 +9.4/B DivGrInv LB 26.31 +1.5 +.2 +8.8/C DiversEqInv LG 36.26 +4.0 +3.8 +9.8/D EMGvtBdIdxAdmrl EB 18.97 -3.0 -4.5 +3.5/C EMSelStkInv EM 22.82 -.4 +.2 +5.9/C EMStkIdxInAdm EM 37.88 -1.3 -.6 +4.0/D EMStkIdxInInv EM 28.84 -1.4 -.7 +3.8/D EMStkIdxInPl EM 95.82 -1.3 -.6 +4.1/D EMStkIdxIns EM 28.80 -1.3 -.6 +4.1/D EngyAdmrl EE 109.01 +11.3 +8.3 +2.9/A EngyIdxAdmrl EE 52.36 +13.3 +6.6 -.2/B EngyInv EE 58.10 +11.3 +8.3 +2.9/A EqIncAdmrl LV 76.28 +1.6 -1.6 +9.4/A EqIncInv LV 36.39 +1.6 -1.7 +9.3/A EuStkIdxAd ES 74.82 +1.9 +1.6 +4.5/B EuStkIdxInsP ES 142.57 +1.9 +1.6 +4.5/B EuStkIdxInstl ES 31.91 +1.9 +1.6 +4.5/B EuStkIdxInv ES 32.13 +1.8 +1.5 +4.3/B ExplorerAdmrl SG 95.88 +5.6 +8.4 +10.9/C ExplorerInv SG 102.99 +5.6 +8.4 +10.7/C ExplorerValInv SB 37.51 +3.8 +2.3 +9.3/C ExtDrTrIdIns GL 33.16 -3.0 -8.0 +1.9/A ExtDrTrIdInsPls GL 83.25 -3.0 -8.0 +1.9/A ExtMktIdxAdmrl MB 87.53 +4.8 +3.6 +9.5/A ExtMktIdxIns MB 87.52 +4.7 +3.6 +9.5/A ExtMktIdxInsPls MB 216.00 +4.7 +3.6 +9.5/A ExtMktIdxInv MB 87.56 +4.7 +3.5 +9.3/A FAWexUSIAdmr FB 34.05 +1.0 +.6 +5.1/B FAWexUSIInPl FB 114.30 +1.0 +.6 +5.1/B FAWexUSIIns FB 107.93 +1.0 +.5 +5.1/B FAWexUSIdxInv FB 21.61 +1.0 +.5 +4.9/B FAWexUSSCIIn FQ 229.46 +1.0 +1.0 +7.5/D FAWexUSSCplIInv FQ 45.80 +1.0 +1.0 +7.3/D FSocialIdxIns LB 17.82 +4.0 +2.2 +10.9/A FSocialIdxInv LB 17.80 +4.0 +2.2 +10.8/A FinclsIdxAdmrl SF 35.46 +3.0 +1.4 +14.4/B GNMAAdmrl GI 10.18 -.6 -1.6 +.9/A GNMAInv GI 10.18 -.6 -1.7 +.8/A GlbEqInv WS 31.89 +2.2 +1.9 +9.2/A GlbMnmVlInv SW 13.68 +2.3 +1.1 +8.4/C GlbexUSRlEIAdmr d GR 36.91 -.1 +.8 +5.2/A GlbexUSRlEIdIns d GR 122.98 -.1 +.8 +5.2/A GlbexUSRlEIdInv d GR 24.36 -.1 +.7 +5.0/A GrIdxAdmrl LG 75.78 +5.2 +5.0 +11.9/C GrIdxIns LG 75.78 +5.2 +5.0 +11.9/C GrIdxInv LG 75.78 +5.2 +5.0 +11.8/C GrandIncAdmrl LB 78.55 +3.6 +1.9 +10.8/A GrandIncInv LB 48.11 +3.6 +1.8 +10.7/A HCAdmrl SH 82.09 -1.4 -2.9 +2.3/B HCIdxAdmrl SH 76.75 +1.1 -.2 +5.5/A HCInv SH 194.65 -1.4 -2.9 +2.2/C HYCorpAdmrl HY 5.74 ... -1.2 +4.1/B HYCorpInv HY 5.74 -.1 -1.2 +4.0/B HYTE ML 11.21 +.4 -.7 +3.8/A HYTEAdmrl ML 11.21 +.4 -.7 +3.9/A HiDivYldIdxInv LV 32.99 +1.7 -1.9 +9.2/A ITIdxAdmrl ST 92.89 +7.8 +10.4 +20.0/C InTrBdIdxAdmrl CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxIns CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxInsPls CI 10.88 -1.4 -3.3 +.9/C InTrBdIdxInv CI 10.88 -1.4 -3.3 +.8/D InTrCrpBdIAdmrl TW 22.43 -1.4 -3.6 +1.9/C InTrCrpBdIIns TW 27.71 -1.5 -3.6 +1.9/C InTrInGdAdm TW 9.37 -1.1 -2.8 +1.7/D InTrInGdInv TW 9.37 -1.1 -2.9 +1.6/D InTrTEAdmrl MI 13.86 +.2 -.9 +2.2/B InTrTEInv MI 13.86 +.2 -.9 +2.1/B InTrTrsAdmrl GI 10.73 -1.0 -2.3 +.3/B InTrTrsIdxAd GI 20.98 -1.0 -2.2 +.2/B InTrTrsIdxIns GI 26.04 -1.0 -2.2 +.3/B InTrTrsInv GI 10.73 -1.0 -2.3 +.2/C IndtlsIdxAdmrl ID 71.46 +2.2 -1.9 +10.9/A InPrtScAdmrl IP 25.20 -.5 -1.2 +1.2/B InPrtScIns IP 10.26 -.5 -1.3 +1.2/B InPrtScInv IP 12.84 -.5 -1.2 +1.1/B InsIdxIns LB 246.19 +3.3 +1.5 +10.7/A InsIdxInsPlus LB 246.21 +3.3 +1.5 +10.7/A InsTrgRt2020Ins TE 22.56 +1.0 +.1 NA InsTtlSMIInPls LB 60.18 +3.6 +1.9 +10.5/A InsTtlSMIIns LB 60.18 +3.6 +1.9 +10.5/A IntlExplorerInv FR 21.76 +1.6 +2.2 +10.5/B IntlGrAdmrl FG 100.53 +2.5 +5.2 +11.1/A IntlGrInv FG 31.58 +2.4 +5.1 +10.9/A IntlValInv FV 40.02 +1.1 +.4 +4.3/B LTBdIdInsPls CL 13.27 -3.0 -6.6 +2.5/C LTBdIdxIns CL 13.27 -3.0 -6.6 +2.5/D LTBdIdxInv CL 13.27 -3.0 -6.6 +2.4/D LTCrpBdIdxIns TW 29.17 -3.4 -7.1 +3.6/A LTInGrdAdm TW 9.70 -3.0 -7.2 +3.6/A LTInGrdInv TW 9.70 -3.0 -7.3 +3.5/A LTTE ML 11.39 +.3 -1.2 +3.2/B LTTEAdmrl ML 11.39 +.3 -1.2 +3.3/A LTTrsAdmrl GL 11.52 -2.5 -6.2 +1.1/B LTTrsIdxIns GL 30.99 -2.4 -6.1 +1.2/A LTTrsInv GL 11.52 -2.5 -6.2 +1.0/C LfStrCnsrGrInv CA 19.82 +.5 -.4 +4.4/B LfStrGrInv AL 33.94 +1.9 +.8 +7.1/B LfStrIncInv XY 15.34 -.2 -1.0 +2.9/B LfStrModGrInv MA 27.21 +1.2 +.3 +5.8/B LgCpIdxAdmrl LB 62.59 +3.4 +1.6 +10.5/A LgCpIdxIns LB 257.60 +3.3 +1.6 +10.5/A LgCpIdxInv LB 50.05 +3.3 +1.5 +10.4/A LtdTrmTE MS 10.81 +.2 -.1 +1.0/B LtdTrmTEAdmrl MS 10.81 +.2 -.1 +1.1/B MATEInv MT 10.59 +.2 -1.4 +2.7/A MCpGrIdxAdm MG 57.17 +4.5 +4.2 +8.0/D MCpGrIdxInv MG 52.21 +4.5 +4.1 +7.8/D MCpVlIdxAdm MV 57.10 +1.6 -.7 +8.2/B MCpVlIdxInv MV 43.39 +1.6 -.7 +8.1/B MatlsIdxAdmrl SN 67.59 +3.1 -2.6 +7.6/A MdCpGrInv MG 28.54 +5.9 +8.1 +7.4/D MdCpIdxAdmrl MB 193.98 +3.0 +1.6 +8.1/B MdCpIdxIns MB 42.85 +3.0 +1.6 +8.1/B MdCpIdxInsPlus MB 211.34 +3.0 +1.6 +8.1/B MdCpIdxInv MB 42.76 +3.0 +1.6 +8.0/B MegaCpIdxIns LB 182.88 +3.4 +1.6 +11.0/A MegaCpValIdxIns LV 148.26 +1.8 -1.5 +9.4/A MgdPayoutInv MA 18.92 +1.0 +.2 +5.2/C MktNetrlIns NE 11.62 -.1 +.2 +1.2/C MktNetrlInv NE 11.67 -.1 +.1 +1.1/C MorganGrAdmrl LG 97.47 +5.8 +7.5 +13.2/B MorganGrInv LG 31.43 +5.8 +7.4 +13.1/B MrtBckScIdxAdmr GI 20.41 -.7 -1.9 +.7/A NJLTmTEAdm MJ 11.88 +.4 -1.0 +3.8/A NJLTmTEInv MJ 11.88 +.4 -1.0 +3.7/A NYLTmTEAdm MY 11.48 +.3 -1.3 +3.0/A NYLTmTEInv MY 11.48 +.3 -1.4 +2.9/B OhioLngTrmTE MO 12.32 +.3 -1.3 +3.3/A PALTmTEAdm MP 11.35 +.4 -1.0 +3.4/A PALTmTEInv MP 11.35 +.4 -1.0 +3.3/A PacStkIdxAdmrl DP 90.57 +.9 +.8 +7.5/D PacStkIdxIns DP 13.86 +.9 +.9 +7.5/C PacStkIdxInv DP 13.96 +.9 +.8 +7.4/D PrcMtlsMngInv SP 10.00 +4.2 -5.3 +2.5/E PrmCpAdmrl LG 139.07 +4.4 +4.1 +13.9/A PrmCpCorInv LG 27.21 +3.1 +1.2 +11.9/C PrmCpInv LG 134.13 +4.4 +4.1 +13.8/A RlEstIdxAdmrl SR 110.43 +3.9 -5.1 +3.4/C RlEstIdxInstl SR 17.09 +3.9 -5.1 +3.4/C RlEstIdxInv SR 25.88 +3.9 -5.2 +3.3/C Rsl1000GrIdxIns LG 277.45 +4.8 +4.9 +13.3/B Rsl1000IdxIns LB 240.11 +3.4 +1.6 +10.3/B Rsl1000VlIdxIns LV 207.07 +2.0 -1.8 +7.3/C Rsl2000GrIdxIns SG 273.97 +5.0 +6.3 +10.7/C Rsl2000IdxIns SB 243.77 +5.5 +4.4 +10.6/B Rsl2000VlIdxIns SV 219.64 +5.9 +2.2 +10.2/A Rsl3000IdxIns LB 240.40 +3.6 +1.8 +10.3/B SCpGrIdxAdm SG 60.11 +5.9 +6.4 +9.8/D SCpGrIdxI SG 48.14 +5.9 +6.4 +9.8/D SCpGrIdxInv SG 48.08 +5.9 +6.4 +9.7/D SCpValIdxAdm SV 57.23 +4.1 +.8 +9.2/B SCpValIdxI SV 31.99 +4.1 +.8 +9.2/B SCpValIdxInv SV 31.93 +4.1 +.7 +9.0/B SPMC400GrIdxIns MG 273.78 +3.3 +3.3 +10.7/B SPMC400IdxIns MB 258.62 +3.8 +1.7 +9.9/A SPMC400VlIdxIns MV 243.89 +4.4 ... +8.7/B SPSC600IdxIns SB 294.42 +5.2 +5.1 +12.9/A STBdIdxAdmrl CS 10.22 -.4 -.9 +.5/D STBdIdxIns CS 10.22 -.4 -.9 +.6/D STBdIdxInsPlus CS 10.22 -.4 -.9 +.6/D STBdIdxInv CS 10.22 -.4 -.9 +.5/D STCpBdIdxAdm CS 21.22 -.4 -1.0 +1.3/A STCpBdIdxI CS 25.98 -.3 -.9 +1.4/A STFederalAdmrl GS 10.49 -.3 -.6 +.5/A STFederalInv GS 10.49 -.3 -.6 +.4/A STInfPrScIdAdmr IP 24.52 ... +.2 +.9/C STInfPrScIdIns IP 24.53 -.1 +.2 +.9/C STInfPrScIdxInv IP 24.48 -.1 +.2 +.8/C STInvmGrdAdmrl CS 10.45 -.3 -.8 +1.3/A STInvmGrdIns CS 10.45 -.3 -.8 +1.4/A STInvmGrdInv CS 10.45 -.4 -.8 +1.2/B STTE MS 15.69 +.1 +.3 +.7/C STTEAdmrl MS 15.69 +.1 +.4 +.8/C STTrsAdmrl GS 10.42 -.3 -.5 +.3/B STTrsInv GS 10.42 -.3 -.6 +.2/B STTrsdxAdm GS 19.93 -.3 -.4 +.2/B STTrsdxIns GS 25.04 -.3 -.4 +.3/B SeledValInv MV 29.81 +1.1 -4.7 +6.9/C SmCpIdxAdmrl SB 72.91 +4.9 +3.3 +9.5/B SmCpIdxIns SB 72.91 +4.9 +3.3 +9.5/B SmCpIdxInsPlus SB 210.45 +4.9 +3.3 +9.5/B SmCptlstIdxInv SB 72.88 +4.9 +3.3 +9.4/C StarInv MA 27.00 +1.5 +.7 +6.8/A StrEqInv MB 34.79 +3.6 +2.4 +8.6/B StrSmCpEqInv SB 36.85 +5.3 +3.4 +8.8/C TMCapApAdm LB 139.15 +3.3 +1.7 +10.8/A TMCapApIns LB 69.15 +3.3 +1.7 +10.8/A TMSmCpAdm SB 64.68 +5.2 +5.1 +12.6/A TMSmCpI SB 64.83 +5.2 +5.1 +12.7/A TrgtRtr2015Inv TD 15.31 +.7 -.1 +4.5/B TrgtRtr2020Inv TE 31.42 +1.0 +.1 +5.4/A TrgtRtr2025Inv TG 18.55 +1.3 +.3 +6.0/A TrgtRtr2030Inv TH 33.81 +1.5 +.5 +6.5/B TrgtRtr2035Inv TI 20.84 +1.8 +.7 +7.0/B TrgtRtr2040Inv TJ 36.12 +2.1 +1.0 +7.4/B TrgtRtr2045Inv TK 22.74 +2.2 +1.1 +7.7/B TrgtRtr2050Inv TN 36.59 +2.2 +1.1 +7.7/B TrgtRtr2055Inv TL 39.65 +2.2 +1.1 +7.7/B TrgtRtr2060Inv XQ 35.01 +2.2 +1.1 +7.7/C TrgtRtrIncInv RI 13.46 +.3 -.3 +3.6/B TtBMIdxAdmrl CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxIns CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxInsPlus CI 10.37 -1.2 -2.6 +1.0/C TtBMIdxInv CI 10.37 -1.2 -2.6 +.9/C TtInBIdxAdmrl IB 21.78 -.2 +.7 +2.8/A TtInBIdxIns IB 32.68 -.2 +.7 +2.8/A TtInBIdxInv IB 10.89 -.2 +.6 +2.7/B TtInSIdxAdmrl FB 30.61 +1.0 +.6 +5.3/B TtInSIdxIns FB 122.41 +1.0 +.6 +5.3/B TtInSIdxInsPlus FB 122.43 +1.0 +.6 +5.3/B TtInSIdxInv FB 18.30 +1.0 +.6 +5.2/B TtlSMIdxAdmrl LB 67.70 +3.6 +1.9 +10.4/A TtlSMIdxIns LB 67.71 +3.6 +1.9 +10.4/A TtlSMIdxInv LB 67.67 +3.6 +1.8 +10.3/B TtlWldStkIdxIns WS 152.77 +2.3 +1.2 +7.9/B TtlWldStkIdxInv WS 30.49 +2.3 +1.2 +7.8/B TxMgBalAdmrl CA 30.71 +1.8 +.4 +6.3/A USGrAdmrl LG 102.75 +5.8 +8.6 +13.3/B USGrInv LG 39.65 +5.8 +8.6 +13.1/B USValInv LV 19.05 +3.1 -.5 +7.9/B UtlsIdxAdmrl SU 55.69 -.7 -4.0 +8.6/A ValIdxAdmrl LV 40.62 +1.7 -1.3 +9.3/A ValIdxIns LV 40.62 +1.7 -1.3 +9.3/A ValIdxInv LV 40.63 +1.7 -1.4 +9.2/A WlngtnAdmrl MA 71.29 +1.1 -1.2 +7.1/A WlngtnInv MA 41.28 +1.1 -1.2 +7.0/A WlslyIncAdmrl CA 63.03 -.4 -2.8 +4.9/A WlslyIncInv CA 26.02 -.4 -2.9 +4.8/A WndsrAdmrl LV 79.13 +1.7 +.2 +7.6/C WndsrIIAdmrl LV 66.61 +2.6 -.8 +7.3/C WndsrIIInv LV 37.53 +2.5 -.8 +7.3/C WndsrInv LV 23.46 +1.7 +.2 +7.5/CVericimetryUSSCVl SV 20.63 +5.3 +2.6 +8.5/CVictoryDiversStkA m LB 18.73 +2.2 -1.6 +8.0/D DiversStkI LB 18.70 +2.2 -1.5 +8.3/D DiversStkR b LB 18.40 +2.3 -1.6 +7.7/D GlbNatrlResA m SN 23.56 +9.9 -.7 -5.0/E INCrTtlRetBdY CI 9.22 -.9 -2.3 +.8/D INCrforIncA m GS 8.76 -.5 -.9 -.2/D INCrforIncI GS 8.76 -.5 -.8 +.1/C InsDiversStkR LB 10.43 +2.3 -1.4 +8.3/D IntgDiscvA m SB 41.37 +5.7 +3.0 +12.0/A IntgDiscvY SB 44.96 +5.7 +3.1 +12.3/A IntgSmCpValA m SV 39.74 +5.6 +.1 +8.3/C IntgSmCpValY SV 40.90 +5.6 +.2 +8.7/C MndMCpGrA m MG 34.75 +3.7 +.8 +6.3/E MndMCpGrC m MG 28.17 +3.6 +.5 +5.6/E MndMCpGrY MG 36.98 +3.7 +.9 +6.6/E MndrMltCpA m LG 45.76 +2.1 -1.7 +9.0/E MndrMltCpC m LG 37.49 +2.0 -2.0 +8.1/E RSGrA m LG 21.79 +6.1 +5.8 +12.6/B RSLgCpAlphaA m LB 57.27 +2.7 +1.2 +7.7/D RSMidCpGrA m MG 27.30 +6.0 +5.9 +8.8/C RSPtnrsA m SB 29.18 +3.7 -.1 +8.2/D RSSciandTechA m ST 24.20 +7.7 +12.2 +24.4/A RSSelGrA m SG 48.80 +5.2 +6.0 +7.9/E RSSmCpEqA m SG 20.75 +5.8 +9.9 +12.7/A RSSmCpGrA m SG 88.81 +5.7 +9.7 +12.3/B RSValA m MB 26.18 +1.6 -.1 +5.2/D SP500IdxA m LB 21.38 +3.3 +1.3 +10.1/B SophusEMA m EM 22.93 -.3 +1.8 +8.4/A SycEsVlA m MV 40.69 +2.9 +.5 +10.4/A SycEsVlI MV 40.72 +3.0 +.6 +10.8/A SycEsVlR b MV 40.19 +2.9 +.4 +10.2/A SycmrSmCoOppA m SV 47.46 +3.8 +1.6 +12.8/A SycmrSmCoOppI SV 47.93 +3.9 +1.7 +13.2/A SycmrSmCoOppR b SV 44.64 +3.8 +1.5 +12.5/A TrvlnIntlSMI FQ 14.90 +1.5 +1.4 +9.3/BVikingKansasMuncplA m SI 10.56 +.2 -.8 +1.8/B TFForMontanaA m SI 9.87 +.2 -1.2 +1.6/BVillereBalInv AL 23.80 +4.2 +7.6 +4.2/EVirtusCdxMcpVlEqI MV 12.81 +3.2 +1.2 +7.7/B CrdxLgCpValEqA m LV 15.79 +2.5 -2.5 +7.1/C CrdxLgCpValEqI LV 15.95 +2.6 -2.4 +7.4/C CrdxSmCpValEqIn SB 11.99 +4.3 +.2 +9.6/B DuffPlRlEtSecA m SR 25.52 +4.7 -3.8 +3.5/C GrAllcStrIns AL 9.53 +1.4 -.4 +5.0 IntlEqIns FG 12.25 +1.1 +1.3 +7.4 KARCapitalGrA m LG 17.60 +6.2 +8.6 +14.1/A KARMidCapGrA m MG 32.04 +5.0 +15.7 +15.2/A KARSmCapCoreA m SG 33.26 +3.1 +8.0 +18.9/A KARSmCapCoreI SG 34.96 +3.2 +8.1 +19.2/A NFDurIncI CS 10.64 -.2 -.5 +1.5/A NFMulSecS/TBdA m CS 4.67 -.6 -.7 +2.0 NFMulSecS/TBdC b CS 4.73 -.6 -1.0 +1.7 NFMulSecS/TBdC1 m CS 4.71 -.9 -1.2 +1.2 NFTaxExemBdI MI 10.98 +.2 -.9 +2.0/C NFtMuSectInBdA m MU 10.03 -1.3 -2.0 +3.3 NeweetHYA m HY 4.12 +.2 -.1 +4.0/B RamtEnhCreEqA m LB 18.99 +3.1 -6.4 +8.5 SectTrendA m LB 13.08 +4.4 +2.3 +4.9/E SectTrendC m LB 12.85 +4.3 +2.0 +4.1/E SeixCorBdIns CI 10.27 -1.1 -2.6 +.9/D SeixGrgTEBdIns SI 10.37 +.2 -1.0 +2.2/A SeixHGrdMnBdIns ML 11.67 +.2 -1.2 +2.8/C SeixHYIns HY 8.24 +.3 -.2 +3.5/C SeixHiIncI HY 6.39 +.7 ... +4.5/A SeixInvGrdTEBdI MI 11.50 +.1 -1.0 +1.8/C SeixTtlRetBdI CI 10.06 -1.1 -2.8 +.8/D SeixUSGSUSBdI UB 10.01 +.3 +.5 +.8/D SeixUlShrtBdIns UB 9.97 +.4 +.6 +1.2/B SlvnLgCpGrStkA m LG 5.92 +5.7 +7.8 +9.5/E StrAllcA m MA 15.16 +2.8 +4.2 +5.0/C TactAllcA m MA 9.53 +2.8 +4.2 +5.1/C VontForOppsA m FG 35.04 +.9 -1.3 +6.9/B VontForOppsC m FG 34.33 +.8 -1.5 +6.1/C VontForOppsI FG 35.08 +.9 -1.2 +7.2/B VontlGlbOppsA m WS 16.21 +.7 -.6 +10.2/A VontobelEMOppI EM 11.80 -2.2 -2.3 +5.4/CVoyaGNMAIncA m GI 8.18 -.7 -1.5 +.6/A GNMAIncC m GI 8.14 -.6 -1.8 -.1/D GlbEqA m WS 35.84 +1.4 -.5 +5.2/D GlbEqC m WS 33.35 +1.3 -.8 +4.4/E GlbRlEsttA m GR 16.74 +2.1 -2.8 +.8/E HYBdA m HY 7.88 -.1 -.8 +3.9/B IntermBdA m CI 9.76 -1.2 -2.6 +1.5/B IntermBdI CI 9.76 -1.2 -2.4 +1.9/A LgCpGrA m LG 38.56 +3.8 +3.9 +11.6/C LgCpGrI LG 42.67 +3.9 +4.0 +12.0/C MdCpOppsA m MG 22.95 +2.9 +2.7 +9.0/C MdCpOppsC m MG 17.20 +2.8 +2.4 +8.2/D MltMgrIntlSmCpA m FQ 65.44 +1.3 +2.0 +9.9/B RlEsttA m SR 14.34 +4.0 -5.2 +2.1/D RlEsttI SR 15.88 +4.1 -5.1 +2.5/D RussiaA m MQ 29.88 +3.0 +.3 +6.6/B SmCoA m SB 14.53 +5.4 +2.0 +9.8/B SmCpOppsA m SG 60.06 +4.4 +2.8 +8.6/DWCMFocIntGrIns d FG 16.02 +.9 +1.8 +8.8/A FocIntGrInv m FG 15.95 +.9 +1.7 +8.5/AWaldenEq LB 21.84 +2.6 +1.1 +10.2/BWasatch1stSourceInc d CS 9.94 -.2 -.6 +1.0/B CorGr d SG 73.14 +4.2 +7.0 +13.0/A GlbValInv d WS 8.85 +1.4 -.1 +6.5/C HoisingtonUSTrs d GL 15.44 -2.6 -7.6 +.5/E IntlGrInv d FR 35.91 -.9 +4.3 +9.8/C IntlOppsInv d FR 3.49 -2.0 +.3 +10.1/B LSInv d LO 12.65 +1.8 -2.8 -2.2/E MicroCp d SG 8.46 +5.0 +10.7 +15.7/A MicroCpVal d SG 3.49 +3.9 +1.7 +13.1/A SmCpGrInv d SG 47.52 +3.4 +9.6 +9.9/D SmCpVal d SB 8.09 +4.8 +1.8 +11.3/A UlGr d SG 23.26 +6.7 +13.4 +16.3/A WldInnovtrInv d SW 21.50 -1.8 +.7 +11.1/BWeitzBal CA 14.31 +.9 +.8 +4.3/B NebraskaTFInc SI 9.76 +.1 -.9 +.2/E PtnrsIIIOppIns LO 14.61 +.6 +1.2 +.4/E PtnrsValInv LG 31.35 +1.3 -.3 +1.4/E ShrtDrIncIns CS 12.11 -.1 -.3 +1.3/B ValInv LG 43.33 +1.8 +1.6 +3.3/E sHickory MB 51.51 +.8 -1.5 +1.5/EWells FargoAdjRtGvtA f UB 8.93 ... +.2 +.2/E AdjRtGvtC m UB 8.93 -.1 -.1 -.6/E AdjRtGvtInst UB 8.93 ... +.2 +.5/E AstAllcA f IH 14.31 -.3 -1.1 +2.9 AstAllcAdm IH 14.47 -.3 -1.1 +3.1 AstAllcC m IH 13.85 -.4 -1.4 +2.2 CALtdTrmTFA f SS 10.58 +.3 -.7 +.8/B CATFA f MC 11.61 +.3 -1.0 +2.3/D CATFAdm MC 11.63 +.3 -1.0 +2.5/C CBLgCpValA f LV 14.02 +.1 -2.8 +8.0/B CBLgCpValInst LV 14.07 +.2 -2.6 +8.4/B CBMidCpValA f MV 36.02 +1.6 -1.9 +8.9/A CBMidCpValInst MV 36.33 +1.6 -1.8 +9.2/A CommonStkA f MB 23.38 +4.6 +1.7 +8.6/B CorBdA f CI 12.76 -1.2 -2.7 +.6/D CorBdAdm CI 12.46 -1.2 -2.7 +.7/D CorBdInst CI 12.44 -1.1 -2.6 +1.0/C CorPlusBdA f CI 12.26 -1.1 -2.2 +2.5/A DiscpUSCorA f LB 17.02 +2.6 -.4 +9.8/B DiscpUSCorAdm LB 17.47 +2.6 -.3 +9.9/B DiscvAdm MG 35.34 +3.7 +5.1 +10.1/B DvrsCptlBldrA f AL 10.32 +2.5 +1.8 +10.2/A DvrsCptlBldrC m AL 10.29 +2.5 +1.5 +9.4/A DvrsEqA f LB 26.45 +3.4 +2.4 +8.2/D DvrsEqAdm LB 26.57 +3.5 +2.5 +8.4/C DvrsIncBldrA f XY 6.23 +.7 -1.3 +5.7/A DvrsIncBldrC m XY 6.25 +.8 -1.4 +5.0/A DvrsIncBldrInst XY 6.10 +.9 -1.1 +6.1/A DvrsIntlA f FB 13.61 +1.6 +1.6 +3.7/D EMEqA f EM 25.17 -1.2 -.8 +6.7/B EMEqAdm EM 26.37 -1.2 -.8 +6.8/B EMEqC m EM 21.15 -1.3 -1.1 +5.9/C EndeavorSelInst LG 10.02 +6.6 +9.9 +14.3/A GlobalSmCpA f SW 42.60 +.9 +.5 +11.3/B GrAdm LG 42.36 +6.8 +11.4 +13.2/B GrBalA f MA 47.19 +1.8 +.6 +5.9/B GrBalAdm MA 42.09 +1.8 +.7 +6.2/B GrInst LG 45.74 +6.8 +11.5 +13.4/B GvtSecA f GI 10.59 -1.0 -2.2 +.2/C GvtSecAdm GI 10.58 -.9 -2.1 +.4/B GvtSecInst GI 10.58 -.9 -2.1 +.6/A HYBdA f HY 3.27 -.2 -1.8 +4.1/B HYBdC m HY 3.27 -.3 -2.0 +3.3/D IdxAstAllcA f MA 32.90 +1.9 +.1 +6.0/B IdxAstAllcAdm MA 32.92 +1.9 +.2 +6.2/B IdxAstAllcC m MA 19.99 +1.8 -.1 +5.2/C IntlBdA f IB 10.13 -4.9 -1.7 +.5/E IntlBdInst IB 10.26 -4.8 -1.7 +.8/E IntrsValA f LB 12.39 +3.0 +.2 +6.0/E IntrsValInst LB 12.47 +3.1 +.4 +6.4/E IntrsWldEqA f WS 22.43 +2.3 +1.4 +7.4/B MinnesotaTFAdm SM 10.49 +.2 -.7 +2.0/B ModBalAdm CA 22.86 +1.0 -.1 +4.4/B OmegaGrA f LG 52.07 +6.5 +8.6 +12.3/B OmegaGrC m LG 36.21 +6.4 +8.3 +11.5/C OppA f LG 43.88 +4.3 +2.4 +8.4/E OppAdm LG 47.81 +4.3 +2.4 +8.6/E PETFInst MP 11.47 +.3 -.5 +2.5/B PrecMetalsA f SP 33.82 +2.4 -5.9 +3.3/D PremLgCoGrA f LG 14.49 +6.5 +9.7 +11.5/C ShrtDrGvtBdAdm CS 9.65 -.3 -.6 +.3/D ShrtDrGvtBdInst CS 9.65 -.2 -.4 +.5/D ShrtTrmBdInst CS 8.64 ... -.1 +1.0/B ShrtTrmHYBdA f HY 8.00 +.3 +.6 +2.3/E SmCoGrAdm SG 57.55 +8.1 +10.5 +8.8/D SmCoValAdm SV 28.79 +5.9 +3.6 +10.0/B SmCpOppsAdm SG 23.32 +4.9 +1.7 +10.2/C SmCpValA f SB 18.02 +6.6 +3.4 +12.1/A SpMCpValAdm MV 37.10 +1.6 -2.4 +7.0/C SpMCpValIns MV 37.42 +1.6 -2.3 +7.2/C SpcSmCpValA f SV 35.25 +3.5 +1.1 +10.7/A SpcSmCpValAdm SV 36.09 +3.5 +1.2 +10.8/A SpcSmCpValC m SV 31.94 +3.4 +.9 +9.9/B SpecizedTechA f ST 15.01 +8.4 +17.8 +21.0/B StrMnBdA f MS 8.91 +.3 +.2 +1.8/A StrMnBdAdm MS 8.90 +.3 +.3 +1.8/A StrMnBdC m MS 8.94 +.2 -.1 +1.0/B Target2020A f TE 12.54 +.2 -1.6 +2.8/E Target2020Adm TE 12.80 +.2 -1.5 +2.9/E Target2020R6 TE 12.91 +.2 -1.3 +3.3/D Target2030A f TH 13.52 +.6 -1.0 +4.5/E Target2030Adm TH 13.80 +.6 -.9 +4.6/E Target2030R6 TH 13.80 +.7 -.8 +5.0/D Target2040A f TJ 16.03 +1.0 -.7 +5.6/E Target2040Adm TJ 16.49 +1.0 -.6 +5.7/E Target2040R6 TJ 16.53 +1.0 -.5 +6.1/D TrdtnlSmCpGrA f SG 15.93 +6.1 +5.7 +8.8/D UlSTMnIncA f MS 9.56 +.2 +.3 +.4/E UlSTMnIncIns MS 9.56 +.2 +.4 +.7/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.2 +.4 +1.3/B Utl&TlCmA f SU 20.18 -1.0 -4.2 +5.5/CWesMarkBal MA 12.80 +.3 -1.4 +4.9/D Gr LG 20.87 +4.0 +4.4 +7.3/E GvtBd CI 9.52 -1.0 -2.2 -.1/E SmCoGr SG 14.19 +3.0 +2.1 +6.5/E WestVIMnBd SI 10.36 ... -1.3 +1.5/CWestcoreColorTaxFrRet SI 11.36 +.2 -.9 +2.2/A PlusBdRtl CI 10.38 -.8 -2.0 +1.7/A QuaHiYldRetail HY 8.75 -.3 -1.2 +4.1/B SmCpGrIIInstl SG 30.14 +8.1 +12.3 +4.5/EWestern AssetAdjRtIncI UB 9.03 ... +.5 +2.2/A CAMnsA m MC 15.67 +.3 -.9 +2.1/E CAMnsC m MC 15.63 +.3 -1.1 +1.5/E CAMnsI MC 15.67 +.3 -.9 +2.2/D CorBdA m CI 12.22 -1.2 -2.7 +1.7 CorBdFI b CI 12.23 -1.2 -2.7 +1.8 CorBdI CI 12.23 -1.1 -2.5 +2.1 CorBdIS CI 12.24 -1.1 -2.6 +2.2 CorPlusBdA m CI 11.33 -1.9 -3.3 +2.3/A CorPlusBdFI b CI 11.34 -1.9 -3.2 +2.3/A CorPlusBdI CI 11.34 -1.9 -3.1 +2.7/A CorPlusBdIS CI 11.34 -1.8 -3.0 +2.7/A CorpBdA m TW 11.99 -1.8 -3.9 +2.8/B CorpBdP b TW 11.98 -1.8 -3.9 +2.6/B EMDbtI EB 4.68 -4.7 -6.3 +2.6 GlbHYBdA m HY 6.22 -1.2 -2.3 +3.2/D GlbHYBdIS HY 6.22 -1.2 -2.2 +3.6/C HYI HY 7.88 +.3 -.1 +3.3/D HYIS HY 8.01 +.4 -.1 +3.4/D IncomeA m MU 6.18 -2.1 -2.5 +3.4/B InIdPlsBdI IP 11.00 -.5 -1.4 +.4/D InIdPlsBdIS IP 11.06 -.5 -1.4 +.5/D IntermBdI CI 10.65 -.8 -1.8 +1.8/A IntermBdIS CI 10.66 -.8 -1.7 +1.9/A IntermTrmMnsA m MI 6.30 +.3 -.8 +1.7/D IntermTrmMnsC b MI 6.31 +.2 -1.0 +1.1/E IntermTrmMnsI MI 6.30 +.3 -.7 +1.9/C IntrmMtCAMnsA m MF 8.63 +.3 -.6 +1.4/D IntrmMtCAMnsC b MF 8.62 +.3 -.8 +.8/E IntrmMtNYMnsA m MN 8.48 +.2 -.6 +1.0/E IntrmMtNYMnsC b MN 8.49 +.3 -.7 +.4/E Mgd Mns A m ML 16.00 +.2 -.9 +2.2/D Mgd Mns C m ML 16.01 +.1 -1.1 +1.7/E Mgd Mns I ML 16.02 +.1 -.8 +2.3/D MnHiIncA m HM 14.01 +.1 -.6 +3.1/D MnHiIncC m HM 13.93 +.1 -.8 +2.5/E MnHiIncI HM 13.94 +.2 -.4 +3.3/D MrtgBckdScA m CI 10.30 -.6 -1.2 +1.2/C MrtgBckdScI CI 10.35 -.5 -1.0 +1.5/B NJMnsA m MJ 12.11 +.3 -.8 +2.2/D NYMnsA m MY 12.89 +.3 -.8 +1.6/E NYMnsC m MY 12.88 +.3 -.9 +1.0/E NYMnsI MY 12.88 +.3 -.7 +1.8/D PEMnsA m MP 12.59 +.1 -.7 +2.3/C PEMnsC m MP 12.54 +.1 -.9 +1.7/E ShrtDrHiIncA m HY 5.32 +.5 +1.0 +2.0 ShrtDrHiIncC1 m HY 5.35 +.4 +.9 +1.6 ShrtDrHiIncI HY 5.34 +.5 +1.1 +2.3 ShrtDrMnIncA m MS 5.05 +.1 +.1 +.6/C ShrtDrMnIncC b MS 5.05 +.1 -.1 +.3/E ShrtDrMnIncI MS 5.05 +.1 +.1 +.6/C ShrtTrmBdI CS 3.83 -.4 -.3 +1.3/B ShrtTrmBdIS CS 3.83 -.4 -.3 +1.3/A TtlRtUncnsFI b NT 10.33 -1.9 -3.0 +2.6/B TtlRtUncnsI NT 10.34 -1.9 -2.8 +2.9/B TtlRtUncnsIS NT 10.32 -2.0 -2.9 +3.0/BWestwoodEMIns EM 10.07 -1.9 -1.5 +3.0/E IncOppA m MA 15.44 +1.0 -1.8 +3.5/E IncOppIns MA 15.45 +1.0 -1.8 +3.8/E LgCpValIns LB 12.92 +1.8 -.7 +8.9/C SMdCpIns MB 16.13 +4.7 +2.2 +4.6/E SMdCpPlusIns MB 16.06 +3.6 +1.1 +4.2/E ShrtDrHYIns HY 9.23 +.4 +.8 +2.9/D SmCpValIns SB 18.00 +5.2 +4.1 +11.3/AWilliam BlairBdI CI 9.91 -1.2 -2.4 +1.5/B EMGrI EM 15.97 -2.4 -2.4 +5.9/C EMGrIns EM 16.10 -2.4 -2.4 +6.0/C EMLeadersIns EM 10.82 -2.5 -2.4 +4.7/D GlbLeadersI WS 15.49 +3.8 +6.4 +10.5/A GrI LG 12.75 +5.3 +10.8 +11.4/C InsIntlGr FG 18.25 +.4 +.9 +5.2/D IntlDevPlusI FG 16.69 +2.1 -.4 +4.3/E IntlGrI FG 31.43 +.3 +1.0 +5.1/D IntlGrN b FG 30.67 +.3 +.9 +4.8/D IntlSmCpGrI FR 15.58 -.6 -.4 +8.7/C IntlSmCpGrIns FR 15.68 -.6 -.3 +8.8/C MidCpGrI MG 12.75 +5.8 +10.2 +8.0/D SmCpGrI SG 32.29 +4.1 +9.1 +15.6/A SmCpValI SB 20.53 +4.5 -.8 +8.7/C SmMidCpGrI MG 26.42 +4.1 +7.9 +13.3/AWillistonBsnMdNrAmrStkA m EE 5.71 +16.3 +4.2 -2.4/BWilmingtonBroadMktBdIns CI 9.32 -1.1 -2.5 +.9/D IntermTrmBdIns CI 9.57 -.6 -1.7 +.5/E IntlIns FB 9.21 +2.0 +.1 +5.4 LgCpStrIns LB 22.47 +3.7 +2.0 +10.3/B MnBdIns MI 12.85 +.3 -1.3 +1.7/D NYMnBdIns MN 10.24 +.2 -1.3 +1.5/C RlAstIns IH 14.67 +1.7 -.3 +2.3Wilshire5000IdxInvm b LB 21.15 +3.4 +1.5 +10.0/B LgCoGrIns LG 45.06 +5.3 +5.9 +12.4/B LgCoGrInvm b LG 41.83 +5.2 +5.8 +12.0/CWintergreen FundInv m WS 12.73 -1.5 -6.6 +2.0/EWorld FundsRlEstValOppIns SR 12.05 +4.1 -4.5 +.6YorktownShrtTrmBdL b CS 3.60 +.2 ... +.8/CZacksSmCpCorInv m SB 28.75 +4.3 +3.2 +10.8/AiSharesMSEAIntlIdxIns FB 14.36 +1.6 +1.3 +4.6/B MSEAIntlIdxInvA b FB 14.25 +1.5 +1.1 +4.4/C Rusl2000SCIdIns SB 20.59 +5.4 +4.4 +10.4/B Rusl2000SCIdIvA b SB 20.59 +5.4 +4.3 +10.2/B S&P500IdxK LB 321.82 +3.3 +1.5 +10.7/A USAggtBdIdxK CI 9.79 -1.0 -2.6 +.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 10, 2018

PAGE 54

A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997May 10, 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=50534755

PAGE 55

Photo by Robert LugiewiczFishin Frank (yes, that Fishin Frank) caught and released this Boca Grande Pass tarpon on Capt. Danny Lathams boat. WEEKLY MAGAZINE BoatingAnd Fishing.com Facebook.com/ WaterLineMagazine23170 Harborview Road Port Charlotte, FL 33980CUST. SERVICE & SUBSCRIPTIONS941-206-1300PUBLISHERCAPT. JOSH OLIVE941-276-9657Publisher@WaterLineWeekly.comMARKETINGAdvertising ManagerStacie Goldberg941-206-1006SGoldberg@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 LETTERS TO THE EDITOR CAPT. JOSH: What a pleasant shock to see Moms sea robin on the cover. Its going up on the wall in a frame with her other cover. She really considers the water boysŽ part of her family „ an important part! Thanks again for your help and time. Unrelated: Friday we were out by Cayo Pelau and ended up with 42 sh for the day and 10 species. That seemed special to us. „ Kathleen Granning KATHLEEN: Its a comforting feeling to know that what we do resonates so deeply with some of the people in our community. Personally, Im still surprised that so many people recognize me and know who I am when they see me out in public or on the water. Then I remember that we print 18,000 copies of my picture every week. The thing that bothers me is that I so often have no idea who they are. On the plus side, at least I recognize your mom! „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: I have enjoyed your magazine since it began. I have one question: Why do you no longer have the yearly sh identication chart? It was very informative. Every year I got it laminated and kept it in my boat. I would gladly pay extra if I had to in order to get the chart. My hope is that you will bring it back. „ Dennis Sauer DENNIS: Im sure lots of people remember the two-page spread of shing rules that we used to run in WaterLine once or twice a year. The reason I stopped printing it was that the regulations kept changing faster than I could keep up. In the last few months, weve seen rule changes on amberjack, cobia, red snapper, sheepshead, triggersh and tripletail. If I had printed a rule chart early in January like I used to, all those regulations would be out of date. Thats why I made the regulations page a regular weekly feature. It has no pictures because theres simply no space for them. However, maybe I could come up with an actual identication chart that doesnt include the rules. Ill work on it. „ Capt. Josh Olive, WaterLine PublisherIf you have a comment or question for WaterLine, email it to Editor@WaterLineWeekly.com.Letters are welcome on any outdoor-related subject, but we do have some rules. Please keep them to less than 250 words. Letters may be edited for length as well as grammar and spelling. We reserve the right to refuse any letter not signed with the writers full name. Slanderous or libelous material will not be published. The Letters to the Editor section is designed as a public forum for community discourse. The opinions and statements made in letters are solely those of the individual writers. WaterLine and Sun Coast Media Group take no responsibility for the content of these letters. TABLE OF CONTENTS Spring is in the air and summer is rapidly approaching. The abundance of wildlife has definitely increased in the last month or so. While out paddling on the eco-tours, Ive noticed more and more the amount of life in the Gulf waters. Spring on the water ANGLING 101 € ROBERT LUGIEWICZ Open-water fun .............................................................................................Page 8 ASK YOUR SEA GRANT AGENT € BETTY STAUGLER Babies need estuaries ....................................................................................Page 9 BIRDING € ABBIE BANKS Wildflower & Lemon Lake ............................................................................Page 10 AROUND CHARLOTTE HARBOR € CAPT. RALPH ALLEN New regs on the way ...................................................................................Page 14 ANGLING 201 € CAPT. CAYLE WILLS Where are the redfish? .................................................................................Page 15 TOURNAMENT BASSIN € GREG BARTZ Size matters .................................................................................................Page 16 PEACE RIVER WILDLIFE CENTER € ROBIN JENKINS, DVM Life in a fox family........................................................................................Page 17 A LIFE ON THE WATER € CAPT. VAN HUBBARD Tarpon and gumbo .......................................................................................Page 19 Survival trick: Dont pee in winter ................................................................Page 20 Rare red wolf cubs boost population ............................................................Page 21 SLACK TIDES ...........................................................................................Page 24 PADDLE SAFE, PADDLE FUN DANA RUQUE Page 18 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 RECIPES | Pages 20,22,23 FISH PROFILES | Page 20 READER PHOTOS | Pages 12-13 BOATING CLASSES | Page 23 SOLUNAR TABLES | Page 23 REGULAR FEATURES WaterLine photo by Josh OliveThis iridescent swimming crab (commonly called a pass crab) has an egg mass called a sponge under her tail.No matter what species you are, making babies takes a lot out of you. Take a look at this mama crab, for example. Shes produced a whole pile of little golden eggs, which shes now carrying under her tail (yes, crabs have tails, usually called aprons). Laying them was the easy part. Now her goal is to ride the outgoing tide from the Harbor out into the open Gulf, where her eggs can hatch and become part of the rich soup of plankton. Shell need to expend a lot of energy to get them out there, where theyll have plenty to eat and a chance to grow „ if something doesnt eat them “rst. But her chances of getting to the Gulf arent that great. There are other things that want those high-calorie eggs to use as energy in their own reproductive eorts. Tarpon are known for their love of crabs, and crab eggs are a huge part of the reason crustaceans are a favorite springtime food. Most (not all) of the crabs we see paddling across the surface in the passes are female, and almost all of these girls are carrying eggs under their aprons or will be soon. Whether the eggs are on the inside or outside of the crab makes no dierence to the tarpon „ they get the extra calories regardless. So do tarpon focus on female crabs? No. Since most of them are girls, the tarpon will eat any crab they see. So to help more females make it out to sea, try to focus on using male crabs for bait. Their job is already done at this point, so let the females do their part. Boys (narrow, pointy aprons) go on the hooks, and the girls (wide rounded aprons, or obvious eggs) go back in the water. FROM THE PUBLISHERS DESK € CAPT. JOSH OLIVE Save the eggs

PAGE 56

€ Page 3 € May 10, 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). ENGLEWOOD FISHING CLUB The Englewood Fishing Club will meet at 6:30 p.m. May 10 at the Rotonda West Association building (646 Rotonda Circle, Rotonda West). This month the club will host USCG Auxiliary Flotilla 9, speaking on boating safety. For more information and directions, go to EnglewoodFishingClub.net.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.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.AUDUBON MEETINGThe next meeting of Peace River Audubon Society will be held at 6:30 p.m. May 17 at First Alliance Church (20444 Midway Blvd., Port Charlotte). The annual election of ocers and board members will be held. Also attendees will be entertained by seeing the work of our talented members. Everyone is invited to bring their best slide show or home-made video to share with others. The pubic is also invited to participate and show their great images. We ask that participants limit their presentation to around 5 minutes in length and that the subject matter be related to birds or nature in general. If you plan to participate, please email Mike Kkrzyzkowski at mkrzyzk@embarqmail.com. Indicate in your email about how long your slideshow or video is. For more info, call 863-244-2652 or visit PeaceRiverAudubon.org.BOATING SAFETY AND HURRICANESWhether 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 May 19 from 10 a.m. to 2 p.m. at the Punta Gorda Boat Club (802 W. Retta Esplanade, Punta Gorda). Get 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. Peace River Sail and Power Squadron will be presenting the Hurricane Preparedness for BoatersŽ seminar May 19 at 11:45 a.m. in conjunction with the WINK Hurricane Expo at the Charlotte Harbor Event and Conference Center. There is no cost to attend this seminar. For more info, call 941-6370766, or email PuntaGordaBoating@gmail.com.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.CALLING RECREATIONAL CRABBERSThe Florida Fish and Wildlife Conservation Commission needs your input on the recreational stone crab and blue crab sheries. 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 Mothers Day Sale!! 4419 S. Tamiami Tr., S. € Venice, FL 34293493-0025HOURS: Mon.-Sat. 9am-5:30pm € Fri. 9am-8pm € Sundays Closedwww.cookssportlandinc.comSale ends Saturday, May 12th! $ 10 OFFAny Regular Priced Womens ClothingMust present coupon at time of purchase. Expires 5/12/18Womens Western Boots $ 20 OFF Reg. PriceWomens Moccasins $ 10 OFF Reg. Price adno=54535244

PAGE 57

€ Page 4 € May 10, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday Low Tide 4:51 0.5 High Tide 10:53 1.8 Low Tide 17:44 0.3 High Tide 23:31 1.5 Sunday Low Tide 5:16 0.7 High Tide 11:15 2.0 Low Tide 18:26 0.1 Monday High Tide 0:26 1.4 Low Tide 5:37 0.8 High Tide 11:41 2.1 Low Tide 19:07 -0.1 Tuesday High Tide 1:22 1.3 Low Tide 5:53 0.9 High Tide 12:10 2.3 Low Tide 19:52 -0.3 Wednesday High Tide 2:21 1.3 Low Tide 6:05 1.0 High Tide 12:45 2.4 Low Tide 20:40 -0.4 Thursday High Tide 3:28 1.2 Low Tide 6:11 1.1 High Tide 13:23 2.5 Low Tide 21:33 -0.4 Friday High Tide 5:12 1.2 Low Tide 5:48 1.2 High Tide 14:07 2.5 Low Tide 22:31 -0.4 Thursday Low Tide 6:43 0.3 High Tide 13:19 1.4 Low Tide 19:09 0.8 Friday High Tide 0:28 1.4 Low Tide 7:24 0.4 High Tide 13:34 1.5 Low Tide 20:00 0.5 Saturday High Tide 1:36 1.4 Low Tide 8:00 0.5 High Tide 13:52 1.7 Low Tide 20:45 0.3 Sunday High Tide 2:36 1.4 Low Tide 8:32 0.6 High Tide 14:15 1.8 Low Tide 21:28 0.0 Monday High Tide 3:32 1.4 Low Tide 9:00 0.8 High Tide 14:42 2.0 Low Tide 22:12 -0.1 Tuesday High Tide 4:29 1.4 Low Tide 9:25 0.9 High Tide 15:12 2.1 Low Tide 22:58 -0.3 Wednesday High Tide 5:30 1.3 Low Tide 9:47 1.0 High Tide 15:47 2.2 Low Tide 23:48 -0.4 Thursday Low Tide 6:18 0.2 High Tide 10:43 1.2 Low Tide 18:43 0.6 High Tide 21:57 1.2 Friday Low Tide 6:59 0.3 High Tide 11:01 1.3 Low Tide 19:35 0.4 High Tide 23:04 1.2 Saturday Low Tide 7:34 0.4 High Tide 11:18 1.4 Low Tide 20:21 0.2 Sunday High Tide 0:02 1.2 Low Tide 8:05 0.5 High Tide 11:38 1.5 Low Tide 21:05 0.0 Monday High Tide 0:58 1.2 Low Tide 8:34 0.6 High Tide 12:02 1.6 Low Tide 21:49 -0.1 Tuesday High Tide 1:55 1.1 Low Tide 9:01 0.7 High Tide 12:30 1.7 Low Tide 22:35 -0.3 Wednesday High Tide 2:56 1.1 Low Tide 9:27 0.8 High Tide 13:04 1.8 Low Tide 23:24 -0.3 Thursday Low Tide 6:47 0.3 High Tide 12:53 1.4 Low Tide 19:12 0.7 Friday High Tide 0:07 1.4 Low Tide 7:28 0.4 High Tide 13:11 1.5 Low Tide 20:04 0.5 Saturday High Tide 1:14 1.4 Low Tide 8:03 0.5 High Tide 13:28 1.6 Low Tide 20:50 0.3 Sunday High Tide 2:12 1.4 Low Tide 8:34 0.6 High Tide 13:48 1.8 Low Tide 21:34 0.0 Monday High Tide 3:08 1.4 Low Tide 9:03 0.7 High Tide 14:12 1.9 Low Tide 22:18 -0.2 Tuesday High Tide 4:05 1.3 Low Tide 9:30 0.9 High Tide 14:40 2.1 Low Tide 23:04 -0.3 Wednesday High Tide 5:06 1.3 Low Tide 9:56 1.0 High Tide 15:14 2.2 Low Tide 23:53 -0.4 As a busy working charter captain, my boat has to be available and ready to go when I need it. Here at Gasparilla Marina, I have everything I need to make sure that happens. My boat is securely stored on a lift, but I have easy access to it 24 hours a day, 7 days a week. I can get fuel, bait and supplies at competitive prices right here. I love not having to trailer it anywhere to have work done; the marinas service department takes care of everything. Plus I have quick access to the areas best “shing spots. I cant imagine keeping my boat anywhere else.„ Capt. Mike Myers, Reelshark Charters

PAGE 58

€ Page 5 € May 10, 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 HELPING KIDS FISH – IT’S OUR MISSIONFish Florida, a non-prot organization, helps people, especially children, learn about shing and Floridas environment. Families who sh spend quality time together and know how to protect Floridas marine sheries and coastal habitats. Another great reason to learn shing? Kids who spend time outdoors have less stress, better concentration, more creativity and higher self-esteem than those who stay inside.HOW WE DO ITYou give, we give, kids sh. Every time someone buys a Fish Florida specialty license plate, featuring a sailsh, we get $22. With that money, we support shing and conservation education programs with donations of shing equipment, grants, and scholarships. Anglers, boaters and others buy the Fish Florida plate for their cars, trucks and trailers. They show their support and dedication to the future of shing.BUY A FISH FLORIDA LICENSE PLATEPurchase a Fish Florida license plate for your vehicle to support kids shing education and show your passion for shing in Florida. The sailsh design looks great with any vehicle and boat trailer! The Fish Florida plate is available at your local tag agency.DONATEAnother way to help is to give a gift certicate or make a donation. Every $10 donation pays for a child to get his own shing rod and reel. A $30 donation pays for two children to get rods, reels and tackle kits! A $100 donation sends a child to shing summer camp. Thank you for helping our future anglers!

PAGE 59

€ Page 6 € May 10, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETAt the Venice jetties, both snook and juvenile tarpon have been biting lately. The incoming morning tides and outgoing evening tides are both good. Ladysh are also plentiful. Whiting and pompano are both being caught in the surf, though not all spots are equally good. Kingsh have been reported at about 50 feet. Most are hitting down deep, so run lipped plugs in red/white and blue/silver or spoons behind planers. Cobia have been scattered but there are more than a few. Lane and mangrove snapper action is good in 50 to 65 feet. Sharks are good around the shrimp boats. Lots of trout have been showing up in Lemon Bay, and there are plenty of good-sized ones too. The night bite has been pretty good on trout. The trout action has been good in 4 to 5 feet of water. Snook have continued moving out to the beaches and can be caught on white bucktails in the surf. Redsh reports remain sparse. Most inshore anglers have been focused on tarpon (see best bet). Spanish mackerel mangrove snapper and short red grouper are abundant in Boca Grande Pass right now. Farther out, the amberjack and yellowtail snapper are good in 80 feet. King mackerel are scattered all over; keep a atline out while youre bottom shing in any depth. Permit have been caught on some of the wrecks. Tarpon are stacked in Boca Grande Pass and up into the Harbor, and are starting to move along the beaches. Before sunrise and after dark are the best times to sh, since theyre so pressured all day long. Cobia reports have been coming in steady from the U.S. 41 bridges. Most are just short, but some will keep. Try big shrimp or small whiting. Flounder action has been good on the beaches around any sort of structure or current breaks; try silly jigs or shrimp on jigheads. Snook are on the deeper mangrove points on the ats and eating live whitebait. Tarpon action is good around Boca Grande Pass. Trout are over deep grass but most are small. The grunts and porgies have been cooperative on the nearshore reefs, eating frozen shrimp or squid. Youll probably also catch short red grouper Spanish mackerel and little tunny are busting bait from the passes out to about 10 miles. The rst few hours of the outgoing tide are producing sharks on the outer bar edges from Gasparilla Pass down to Pine Island Sound. Big chunks of cutbait are ideal. THE FISH COACHS TIP OF THE WEEK: Have you been hooked before? Its an interesting feeling. Usually your rst reaction will be surprise, followed quickly by either a frantic attempt to remove it from your esh or temporary paralysis caused by not having a clue what to do. The wors t thing you can do is just grab it and yank it out „ dont cause more damage if you can avoid it. Look closely (or have someone look, if you cant see the place y oure hooked). If the hook isnt past the barb, gently pull it back out and disinfect (way easier if you de-barb your hooks). If its deep but under skin only, you can pop it out using the string method (see https://goo.gl/uU4fVQ for a great demo „ not for the squeamish). If the hook is around a tendon, stuck deep into mu scle, or in a delicate area such as the eye, its time to get o the water and head to the ER. Remember rule #1: Dont make it worse than it is. „ 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@Fi shCoach.net or call 941-276-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595ERICCOOKS SPORTLAND Venice 941-493-0025Lots of bait has been in the Harbor this past week, and lots of sh have been eating it. Match the hatch and you can catch lots of trout from 16 to 24 inches over grass or mud on a lure worked slowly. Tarpon are rolling under the U.S. 41 bridges early. Small gag and cobia have been caught around the Placida docks and channels. Sharks are abundant whether you want them around or not. Snook are starting to show up on the beaches. Theres been lots of snapper and grunt action and some red grouper reported at 15 to 20 miles out. Kingsh and little tunny reported were fewer this week, and no ones reported any blackn But amberjack have picked up at about 80 to 100 feet, and you can keep one until the end of the month. Everybodys chasing tarpon Theyve been in the Pass for two weeks and will soon be cruising o the beaches. Watch for rolling sh anywhere between shore and 10 miles out, mainly on bait pods. Cobia are at the bridges and on the east and west wall bars. Snook are crushing white jerkbaits late or topwaters early. There are redsh in Lemon Bay, Placida Harbor and Pine Island Sound; sh cutbait around channel edges. The trout bite is best in Pine Island Sound. Look for pompano and a few ounder on Jug Creek Shoals and Cape Haze. Spanish mackerel are following the tides in and out. Wind has kept smaller boats in. Big boat guys say theres a decent red grouper and mixed snapper bite in 80 feet. Look for mackerel and little tunny under birds from a mile out. Amberjack are on the wrecks. Tarpon are everywhere, mostly in the passes but also around the river mouths and o the beaches. Small blue crabs, threadns and Hogy lures are tops. The tarpon are thick in Boca Grande Pass and showing up on the beaches from Stump Pass north. There are also sh randomly popping up in the Harbors deep holes and bar edges. A handful of bigger trout are coming from north of the Tom Adams bridge on grass in 4 to 6 feet. Spanish mackerel bluesh and mangrove snapper are on the Alligator Creek and Cape Haze reefs. A few cobia have been caught in scattered areas. Spanish mackerel and little tunny are on bait 3 to 15 miles out. Look for lane snapper and porgies on reefs at the same distance. The wrecks are holding an increasing number of permit and tons of barracuda Bonnethead blacknose and sharpnose sharks are scattered on the ats. Bigger ones, along with some bulls and blacktips are in 10 to 20 feet around Gasparilla Sound and toward the big pass. (5/3 report) 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 MATTERSSea turtles are an important part of the oceans food web. Hatchlings provide fat and protein to a wide variety of predators during their breeding seasons. Plus, we like sea turtles.HOW WE HARM ITBaby turtles can be killed if they cant make it to the water quickly or get confused by lights. Adult turtles are sometimes hit by boats or take baits meant for reef or open-water sh.MAKING BETTER CHOICESAvoiding harm to turtles is pretty easy if you follow these simple tips: € During turtle nesting season (April through October), avoid disturbing females laying eggs on the beach. Dont shine lights on or near the beach, as this can disorient both adults and hatchlings. Avoid digging holes or trenches in the sand, as these can trap babies rushing toward the surf. Dont leave chairs or other debris on the beaches, either „ they can tangle turtles. € If you hook a turtle, use a long dehooking tool to remove the hook if possible. If not, cut the line as close to the turtle as you can. Sea turtles have very powerful jaws „ be careful. € Keep a close watch when boating in areas turtles are know to frequent. They have to surface to breathe and can be hit. Boca Grande Pass often has many turtles passing through.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 60

€ Page 7 € May 10, 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 Gasparilla Pass. This map is not intended for navigational purposes. Refer to a nautical chart for navigation information.

PAGE 61

€ Page 8 € May 10, 2018 Photo providedBlackn tuna are one of several bluewater targets you can go after in the Gulf right now (if the wind lets you, that is). ANGLING 101 • ROBERT LUGIEWICZ Open-water funEveryone is getting excited about tarpon. I get that „ I caught my “rst 2018 tarpon last week, and there were a lot of other anglers out there doing the same thing. But we have all summer and fall to talk about tarpon. Id like to focus on a limited-time oer: Pelagic game“sh. To tell the truth, we always have open-water sport“sh „ sail“sh, black“n tuna, wahoo, mahi, etc. „ o our coast. But not many people are willing to take the long, long ride out to 800 feet of water to realistically target them. Right now, we have an opportunity to hook into these prestigious species far closer to shore. This is the time of year when we regularly get stories about schools of mahi appearing near boats of bottom “shermen, or sail“sh spotted by anglers trying for tarpon a few miles o the beaches. Most of us never catch them because were not prepared to take advantage when they show up. But just a little planning ahead is all it takes. Blue-water anglers know that predators in open water often orient to ”oating objects. When your boat is anchored or drifting to bottom “sh, it becomes a “sh attractor. It always amazes me that so few people are prepared when their “sh attractor attracts “sh. Really? If a coconut ”oating on the surface will draw “sh in, your boat absolutely will. But as I said, preparation is key. And its simple. Keep a couple rods rigged with bare hooks or small spoons and ready to cast. A cup of diced sardines or shrimp is a good thing to have „ you can toss out a couple handfuls to keep schooling “sh around the boat long enough to get some baits out to them. Always have a surface chum bag in the water, and give it a good shake if “sh appear nearby. You should also run a ”atlined bait out the back of the boat. A frozen sardine or small live “sh is a “ne choice. I prefer to put a live bait under a ”oat, especially if Im using a pin“sh or squirrel“sh that wants to dive. That also lets me keep tabs on it in case it wants to hide under the boat or get back in the motor. You can also create opportunities to target open-water “sh. When youre going from one spot to another, troll instead of just running. While many local “shermen are used to trolling with big lipped plugs or jumbo spoons, youll be better o changing it up a bit. If you want to pull a full spread, Id run a small Billy Bait or Williamson skirt about 4 to 5 inches long, a small spoon (no planer „ just skipping in the wake) and a cedar plug. The smaller sail“sh we see in late spring are mostly in the 25to 40-pound range, and they really go for smaller baits. Dont abandon your bigger lures. Wahoo and king“sh will happily crush them, which is why I recommend a foot or so of wire with trolled lipped plugs or larger spoons on planers. You can troll lures as simply as you want. If you want to just drag one behind the boat, OK „ you certainly have a better chance of hooking up with one lure in the water than with none. On the other end, if you want to go all-out, you can put outriggers on the boat and run around with a half-dozen or more baits behind you. Do whatever works for you. Preparation also means you should be wearing proper eyewear. Most of us know to wear polarized lenses, but have you considered lens color? In clear water, gray lenses will provide a much clearer picture than the amber or copper lenses that are preferred inshore. Yes, that means another pair of glasses. You were probably looking for an excuse anyway. Use those lenses to keep a sharp eye out. Many things can give away the location of “sh out in an empty sea: Birds, weedlines, ”oating debris of any kind, bait“sh, color changes, etc. Fishing around things like that will improve your odds of “nding something worth catching. Weve got about a month of this type of activity 8 to 25 miles oshore. Once the rainy season gets started, theyll move farther out into the Gulf for a month or two, then come back in closer to shore in July following bait“sh. Get em while you can. P.S. „ To all the moms out there, a very happy Mothers Day. And to my mom: Thank you so much. I love you.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. adno=50534600 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 FOUR LOCATIONS: Marine Trading Post offers Everything to rebuild a boat from motor to hull, and everything in between! www.marinetradingpost.com All Locations open on Sunday

PAGE 62

Page 9 May 10, 2018 Florida Sea Grant photoA young juve nile spotted seatrout. ASK YOUR SEA GRANT AGENT BETTY STAUGLER Babies need estuaries estuaries Charlotte Harbor is the second-largest estuary in Florida. Perhaps the most well-known function of estuaries is their role in the lives of young sh, shrimp and shellsh. Very few marine species spawn in estuaries, but estuaries are used exten sively as nursery grounds. Most sh and crustaceans (crabs, shrimp, etc.) spawn oshore. The eggs are typically planktonic (free-oating). Eggs develop into larvae that depend upon tides and currents to transport them to suitable habitats where they will settle out and grow. Settling young sh and crustaceans utilize a number of dierent survival strategies, but common to all is a quest to not be eaten. When ready to settle as juveniles, larvae of edsh, sand seatrout, southern kingsh (usually called whiting) and spot look for low-salinity waters associated with river mouths. Low-salinity waters tend to support fewer predator sh than higher salinity waters. In fact, three times as many piscivores (sh-eaters) are found in lower Charlotte Harbor where the water is deeper and saltier than are found in the upper Harbor. So, if your survival strategy is not to be eaten, river mouths associated with the upper Harbor are good places to be assuming you can tolerate low salinities. River mouths are also areas of high productivity. These areas concentrate phytoplankton algae, which in turn attract tiny animals such as copepods and mysids. These animals are eaten by small sh and predatory invertebrates such as comb jellies (also called sea walnuts), which are then fed upon by slightly larger sh. For juvenile sportsh, river mouths mean ample food and less predators. Important habitats associated with river mouths include the mangrove shorelines, oyster reefs, riprap and seagrass beds. Baby snook seek out backcountry areas at land margins, places that are only accessible to us by kayak or across marshes on foot. These areas are very shallow, low in salinity and low in dissolved oxygen a perfect environment for keeping predatory sh at bay. Juvenile snook have a very high toler ance for low dissolved oxygen, but they will lose that tolerance as they grow. While they are in the backcountry, juvenile snook feed on whats available, and whats available is mostly mosquitosh and sailn mollies. When snook reach about 5 to 6 inches in length, their oxygen requirements increase and theyre forced to move out to more open waters. They also require deeper water due to their increased size. Snook at this size will hang out at the entrances of creeks for a while, where they are aorded some protection from predators. They are now eating bigger food items, such as juvenile pinsh and pink shrimp. Adult snook have a very diverse diet, but at the top of their prey foods are pinsh, pigsh and swimming crabs. Not all juvenile sh utilize low-salinity waters to escape being eaten. Juvenile gag, for instance, need stable high-salinity conditions. As such, they settle out in the rst suitable habitat they encounter in the Harbor, generally seagrass beds in Gasparilla and Pine Island sounds, or in the mangrove prop roots in these same areas. These habitats allow juvenile gag to hide from predators. Like the other sh mentioned, a little gags priority at this stage is to not be eaten. They dont go far to feed, eating whatever is common in the environment and appropriate for their size range. Young juveniles feed primarily on pinsh and shrimp. As they get bigger, they feed on pinsh, pigsh, scaled sardines (whitebait) and silver perch. Other species that settle out in seagrasses as juveniles include mangrove snapper, grunts and spotted seatrout. Permit also settle out in areas of higher salinity. Juvenile permit establish along estuary beaches where they are easily camouaged against the sand. Small juveniles feed upon copepods, mysids and shrimp. As they get larger, they shift to mole crabs, coquina clams and barnacles. Adults feed upon sea urchins, bivalves and crabs. As sh increase in size, habitat and diet demands largely determine where they will be found. How, and for how long, sh utilize the estuary will vary by species. Most gag will only spend about a year in the Harbor before moving oshore. Redsh stay in the estuary for 3 to 4 years before joining adult populations oshore. Spotted seatrout complete their entire life cycle within the estuary environment. Snook are probably most complex, in that segments of the population exhibit very dierent migration tactics. Some move to fresh water, many will remain the estuary year round, and a smaller contingent probably lives on nearshore reefs. This is just a very basic look at the early life history of some of our common sportsh species. Of course, its much more compli cated in the real world. Estuaries and life cycles are intricate and complicated, which of course is why they are so fascinating.Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program. She is active in many areas relating to boating, shing, and watershed/ coastal living. The Florida Sea Grant College Program supports research and education activities that help Floridas shoreline communities, industries and citizens wisely use the states coastal and marine resources. Contact her at staugler@u.edu or 941-764-4346. Your Dock & Deck Lumber Experts WE DELIVER TO ALL SWFLSpecializing in all types of decking, lumber and accessories! Trex DECKINGSelected Colors & Lengths $ 2 39LINEAR FOOTShowroom: CAPE CORAL 1005 S.E. 10th St. 239-573-6857 FORT MYERS 10871 Kelly Rd. 239-267-6857 CHARLOTTE COUNTY 3055 S. McCall Rd. 941-474-0099 www.ShorelineLumber.com adno=50537176

PAGE 63

€ Page 10 € May 10, 2018 VABA photosBlack necked stilts are striking birds an not likely to be mistaken for anything else. Today was one of those days that remind me why we live in Southwest Florida. Maybe the temperature got up to 74 degrees as the weatherman predicted; I really dont know. I was just happy about the low humidity and the beautiful Florida sunshine. Tom and Gayle Duch and I were leading a Venice Area Birding Association trip to Wild”ower Preserve and Lemon Lake at Amberjack Preserve. We all converged at the Wild”ower parking lot. After all of the warm greetings „ especially a big hello to Bob Clark, who heads the Venice Audubons Christmas Bird Count „ we headed over to check out the butter”y garden area. Much to my surprise, we spotted a house “nch sitting on the fence, just taking it easy in the morning sunshine. Our area would probably be about the farthest south this little guy would travel here in Florida. The house “nch, easily identi“ed by its rusty brown cap and reddish breast and rump, is a common bird up north. It has a lightly streaked underside and a typical thick “nch beak for crushing seeds. Several catbirds were ”itting around in the low-growing shrubs, and a mockingbird was standing guard on top of a small tree, looking quite elegant in the early morning sunshine. Mourning doves cooed loudly in the background and cardinals were loudly chipping and ”itting through the trees. A ”ock of black-bellied whistling ducks ”ew overhead. Several in the group spotted two black-crowned night herons (also a ”yover) and called it so we all got a look at them. We hiked slowly down the trail and stopped to watch a downy woodpecker scampering up the side of a dead tree. A red-bellied woodpecker also ”ew in to decorate the tree for a minute. We turned into the trail we usually take and heard several bobwhites calling in the distance „ a sure sign of spring. We found a green heron across one of the ponds. Patty called a good but quick sighting of a great horned owl, which took o as we approached the pond and quickly disappeared from view. The huge wingspan, soft-appearing ”ight and almost headless body were quick identifying factors. All along the trail, we sighted pine, palm and yellowWildflower & Lemon Lake BIRDING € ABBIE BANKS WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine workplace. Pre-employment drug/nicotine testing is required. adno=50534773

PAGE 64

€ Page 11 € May 10, 2018 House nches are not common in Southwest Florida, but heres one anyway. A red-bellied woodpecker. This catbird looks like he needs to go on a diet, but hes just ued up.rumped warblers. We arrived at the feeder site, which is maintained by members of the Lemon bay Conservancy. This morning the feeders were quite busy, resembling an international airport as one bird landed and another took o. Bob sighted my favorite bird of the day: A brown thrasher. This is such a handsome bird, with its rusty feathers and spotted underside. There were also red-bellied woodpeckers, blue jays, mourning doves, common grackles and cardinals all were feasting at the feeders. Several great blue herons ”ew overhead. We also heard and sighted several red-winged blackbirds. We were turning to go on the return trail and as we looked back, Sue and I spotted an American kestrel ”ying across a “eld. Its copper tones glowed in the sunshine. On the walk back, we added a loggerhead shrike and a great crested ”ycatcher. We then piled into our cars and drove to Amberjack to check out Lemon Lake. We always bring our birding scopes here, as it is a large body of water and we like to see everything at the far end. We were treated to several dozen blacknecked stilts. There is never any doubt in identifying these handsome birds. Their striking black and white plumage and their pink legs make them a favorite of many birders. We sighted six roseate spoonbills, and one in particular stood out with its deep crimson feathers. Several ”ocks of white pelicans ”ew overhead. We also had several yellowlegs, a willet, a ”ock of blue winged teal, a little blue heron, snowy and great egrets, tri-colored herons and several white ibis. What a great day of birding. As we were getting ready to leave, Sue spotted a wellhidden sora, which gave some of the group about a three-second look at it. Forty birds were sighted at each location, with some duplicates but not many. We had a hard day at work sighting and identifying birds and enjoying nature and good friends. It was time to get energized for the afternoon with brunch and coee. What a great day in the hood.Abbie Banks is a member of the Venice Area Birding Association, a group of folks who want to enjoy the environment and nature without the cumbersome politics of an organized group. For more info on VABA or to be notied of upcoming birding trips, visit AbbiesWorld.org/references. html or email her at Amberina@aol.com. Reach over 120, 000 Readers in Punta Gorda, Port Charlotte, Englewood, North Port, & DeSotoBooths Available Call today to reserve yours 941-205-6406 adno=50534775 FREE ADMISSION € FREE PARKING € DOOR PRIZESSATURDAY, MAY 19TH10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDAHURRICANE GUIDEPublishes May 18thFOR ADVERTISING RATESCall your Advertising Representative or941-205-6406HURRICANEBUSINESSEXPO 2018AND PEACE RIVER SAIL AND POWER SQUADRON WILL BE STAFFING A BOOTH TO PROMOTE BOATING SAFETY, IMPORTANCE OF WEARING LIFE JACKETS, EDUCATIONAL OPPORTUNITIES, VESSEL SAFETY CHECKS, AND SEATOW LIFE JACKET STANDS.

PAGE 65

€ Page 12 € May 10, 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. Steve Landacker went out 72 miles on the Island Sun and caught this 32-inch jack crevalle. 6-year-ol d Spanish m Dave C Scott Bundy caught this 35-inch snook and released it following inspection by his dog Ava Rae. Joel Cornett caught this beautiful largemouth on a wacky worm at Pattis Pond in Riverwood. Katelin Booher catching her rst 40-pound amberjack while shing 50 miles oshore with her dad and family friends. Kevin with a fatty red grouper caught o Venice. € Page 13 € May 10, 2018 d Mason Cass assisted in catching these m ackerel just outside Boca Grande Pass. C horazak with a nice trout and a big smile. Mark Brinson with a jumbo black drum. Sheila Reed with a slot redsh. Christopher Perry having a fun day catching largemouth bass. Chrissy Marie with a fat Peace River bass. Mickey Tredeau with her 22-inch red grouper and Capt. Paul Lebell on the Git Sum.

PAGE 66

€ Page 14 € May 10, 2018 Shutterstock photoLooks like Goliath grouper are going to stay o the llet tables ƒ for now, anyway.At their latest meeting April 25-26 in For