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

ARCADIANFRIDAY NIGHT LIGHTS7 on 7 DeSoto flag update, squaring off at Arcadias Bowers Field.PAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,344 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............20 INDEX MEET CRYSTAL R. GRIFFIS And Snickers, ranch guard donkey6th-gen Arcadians morning hee-haws, coyotes not so pleased. PG 24 BUSINESS SPOTLIGHT Meet Candis LangfordGot life nailed, doing the things you love. PG 18 BILL WIGHT, VERY SPECIAL PHOTOGRAPHER An accident, his life’s new angleArcadians camera sees a person through their eyes. PG 3 Thursday, June 28, 2018 24 pages / 75 centsIt was just what the doctor ordered. And the prescription is only $10. Doors swung open at 4 p.m. and adults rushed forward to enroll their children and grandkids in the new Arcadia Boys & Girls Clubs, which opens in July. The year-round program carries a $10 membership fee and will operate at the former Smith-Brown property in Arcadia. The 75-person recruitment goal on Tuesday was nearly “lled within 15 or so minutes. Administered by the Sarasota chapter, DeSoto If ever there were contrasting emotions, Saturday was that time. Church volunteers and others with a DeSoto nonpro“t arrived early with machetes, work gloves and heavy equipment, their task to dismantle a homeless encampment along Magnolia in Arcadia. Camp residents got warning, vanishing by the time volunteers trickled in and leaving acres of debris. Many went to temporary shelters, others disappeared, all understanding that a secure home may be on the horizon. The goal was to begin the process of building a tiny town, a village of shed-like structures to improve living conditions for DeSotos many homeless, organizers on Saturday said. Engineering surveys and tiny-town design plans to Arcadia for consideration are slow-step procedures, said Mike Provau, founder of DeSoto Cares Homeless Services and the nonpro“t leading the Housing FirstŽ campaign in Arcadia. Yet, here the volunteers assembled on Saturday, the “rst step ... and observing an abandoned outdoor hamlet of peoples things, the garbage and sadness among a nest of greenry that goes with such places. The prospect of clearing away the mess wasnt much different than Third World situations, said Emmett Butler, an acting youth pastor with First Baptist ChurchArcadia and a clean-up volunteer who had conducted such work in a Caribbean countrys ghettos. And it didnt look as bad as this,Ž Butler said of the contrasted scenes, pointing with a machete at lean-tos, tents and mounds of clothing, shopping carts and waste. The Magnolia homeless camp among scrub brush, vines and punk trees sits on 6.5 acres and dates back years. It was thinly shielded from unaware motorists and truck traf“c scooting by from State Road 70 and through town. It was also a place police visited, with “res and clashes common among transients, however. About half the land is inhabitable, the other portion a wetlands. The land is owned by DeSoto Cares. Provau, perhaps DeSotos greatest homeless advocate, estimated that dozens of men, women and kids once lived on the outside property. The village had its own elders, rules and some structure. DeSoto Cares opened a storefront on Orange Street with mailboxes, showers and other amenities for the homeless, to help. Camp holdouts before Saturdays Boys & Girls Clubs opens in Arcadia, great futures start hereHomeless camp closed, tiny town village may replace itBy CRAIG GARRETTARCADIAN EDITORBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTOS BY JIMMY PETERSDebris left to be cleared at Saturdays volunteer clean-up. Mike Provau shares tiny-town plans with a young clean-up volunteer. Samuel Wiley sips water as Saturdays heat grabs hold of the volunteers.HOMELESS | 11 ARCADIAN PHOTO PROVIDEDTuesday was enrollment time at Arcadia Boys & Girls Clubs. Laptops, puzzles and other tools gave parents time to sign forms and pay the $10 membership fee.CLUBS | 5 BEHAVIORAL HEALTH | FAMILY PRACTICE | PEDIATRICS PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS863-485-2030 | ARCADIA, FL adno=721469

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 DEADLINESEditorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve space If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you.Arcadian Publisher ..............................Joe Gallimore .........................................863-494-7049 Arcadian Editor ...................................Craig Garrett ..........................................863-494-3925 Office Manager / Advertising ...........Tami Jewell ...........................................863-494-5201 Customer Service ...............................Casey Shirley ..........................................863-263-3445 Customer Service ...............................Sonya Shellhouse ..................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service cshirley@sun-herald.com sshellhouse@sun-herald.com108 S. Polk Ave., Arcadia FL 34266 Joe Gallimore jgallimore@sun-herald.com Craig Garrett cgarrett@sun-herald.com Tami Jewell tjewell@sun-herald.com Casey Shirley cshirley@sun-herald.com Sonya Shellhouse sshellhouse@sun-herald.com Jackie Bierman jbierman@sun-herald.com CLASSIFIED ADVERTISING: LEGAL ADVERTISING: ONLINE www.yoursun.net Like The Arcadian on Facebook Follow The Arcadian on Twitter @ArcadianNews Follow The Arcadian on Instagram @arcadian_flnews Casey Shirley & Sonya Shellhouse Sierra Civin: 941-206-1025, legals@sun-herald.com 863-494-2434 arcadian@sun-herald.com Election season is here. Of“cial candidate “ling deadline was Friday. The Arcadian will feature those seeking of“ce in DeSoto County. This weeks pro“les for District 3 school board seats are Ashley Coone and Asena Mott. Name: Ashley Coone Job : Self-employed, Arcadia History : Born and raised in DeSoto County, founder/CEO of ASC Consulting & Marketing, works as a connector and strategist for nonpro“t organizations and individuals. Cofounder of Links2Success, a DeSoto nonpro“t that provides college and career readiness programming to middle and high school students. Through Links2Success, advocates, mentors, and oversees free college and career preparatory programs for students in DeSoto. To date, has helped to raise over $500,000 to provide these free programs to children. Graduate Florida Gulf Coast University, bachelors degree business management, masters degree Management and Leadership/Webster University. Has worked with students in secondary and higher education, including as a Retention Coordinator at Florida Gulf Coast University, a student advocate with Take Stock in Children, and as an adjunct professor with South Florida State College. In 2013, was appointed by Gov. Rick Scott as chair on the Early Learning Coalition of Floridas Heartland. Several years in early learning education, as well. Prior to launching consulting “rm, served as executive director DeSoto County Chamber of Commerce. In 2018, appointed by Gov. Scott to serve on the Florida Commission on Ethics, also serves on the board of the Smith Brown Community Foundation, spearheading a capital project to renovate a facility to provide afterschool and summer programs. In 2017, the project awarded a $100,000 Florida appropriations grant, has raised nearly $200,000 locally and in “rst phase renovations. Lifelong member Church of Christ, avid community volunteer. Platform : I strongly believe that every student deserves a quality education and that all students should be college, career/technical school and life-ready. I am especially passionate about bridging gaps which otherwise create boundaries between students and the education they deserve. As a school board member, I would advocate for all students, parents, teachers and staff, be a “scal conservative able to assist in making “nancially sound decisions, and be dedicated to advocating for resources to improve outcomes for DeSoto students.Ž Name : Asena Mott Job: Director, South Florida State College, DeSoto campus History: Began education career in 1996, teaching pre-K at Community Christian School. Has since taught in various grades in elementary, including 5th grade at Nocatee Elementary. After 10 years as a teacher, became an assistant principal, then principal. In 2016, director DeSoto campus South Florida State College. Last years Administrator of the Year. Platform : My experience as a wife and mother of over 25 years has been signi“cant in developing my understanding of a parents perspective and what it means to work through tough situations together. My experience as a 6th-generation DeSoto County resident has instilled an understanding of our community and its needs. My experience as a teacher helped me understand the determination and creativity it takes to teach children of varying levels, while following the guidelines and policies of the Florida Department of Education and the local school board. My experience as a principal taught me how to lead by example, culturize a school, operate a school budget, and make decisions for the best welfare of our children. My experience as a college director Coone and Mott seek school board seats MOTT COONESEATS | 5 This editorial appeared in the Tampa Bay Times. In the wake of Hurricane Irma last fall, Attorney General Pam Bondi vowed to scour Florida to prevent businesses from exploiting consumers by price gouging. It turns out she could have just looked down the hall in the state capitol. Based on reporting by CBS News 4 in Miami, it appears Gov. Rick Scotts administration may have been responsible for the states most egregious case of price gouging. Ignoring existing contracts for hurricane cleanup and disposal may have inexplicably cost taxpayers $30 million in unnecessary bills. Usually, local of“cials strike a deal with private “rms ahead of time to insure an immediate response and price certainty after a major storm hits and cleanup is a priority. Monroe County, which absorbed the brunt of Hurricane Irmas force as it moved over the Keys, had exactly that type of contract with the debris-hauling “rm AshBritt. Yet, two days after the storm, the Florida Department of Transportation hired two outside “rms to begin the cleanup. Apparently, cost was not a consideration. According to documents obtained by the television station, the “rm MCM was paid $913 per mile to clear roadways. The contract with AshBritt called for the same work to be done at $32 per mile. Discarded appliances were picked up by MCM for $969 each. AshBritt got $75 each. That is an indefensible price difference, no matter what the situation. The Scott administration says it intervened because the local government asked for assistance. Except that doesnt appear to be true. In a deposition given in a lawsuit “led by AshBritt, the Monroe County emergency services expert says he never made the request. He says he later called Tallahassee and questioned why extra “rms were being hired and was never given an explanation. Even before AshBritts lawsuit, Monroe County of“cials questioned the states interference in public meetings even while cleanup was continuing. Weve already said to Tallahassee, You know, weve got this. We have a contractor. Youre disturbing our issue. Go away,? said County Administrator Roman Gastesi. And they just went ahead and reactivated. Monroe County Mayor George Nugent even asked the county attorney if the outside contractors could be served with cease and desist orders. If you talk about price gouging, based upon the contract that we already have, the governor was actually doing the price gouging, Nugent said in a Sept. 27 meeting. Absurd pricing is not the only issue. Local of“cials say efforts were actually hampered by the hiring of outside “rms because independent contractors and workers with AshBritt were jumping ship to make more money off the states deal with MCM. Even if this was an innocent mistake, a case of Tallahassee bureaucrats being overzealous during a time of crisis, there needs to be some reckoning or review. Reforms should be made to ensure that the state doesnt go off half-cocked in the all-too predictable event of another hurricane. This is exactly why pre-storm contracts are drawn up. And yet Scott insists his administration did everything right. In an interview with CBS News 4, the governor blamed it all on special interests that didnt do their job. Scott never named these special interests, and the local of“cials on the scene have disputed that characterization. The governor received understandable praise for his pre-hurricane preparations last fall, but his administration did not serve Florida taxpayers well in this situation. They deserve a more thorough explanation for this wasteful spending than vague and evasive excuses.Florida needs to explain its own price gouging Event date: Tuesday, July 31, 2018 Location: Event time: Come and enjoy this night with your family! adno=721404

PAGE 3

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 3 | Arcadian As I pulled up to Bill Wights Arcadia home, he greeted me from the porch and invited me inside. Entering his livingroom, I was amazed at the wall-to-wall visuals, the scores of beautifully finished photographs. And I thought ƒ this must be the home of a very special photographer. We began talking about how he got started in photography. It was a serious accident that changed his life and forced him to look at the world in a new way, he told me. It was a closer look, a view from behind a camera that studies the make-up of a person, a look that sees the character and individuality of a person through their eyes. Its what makes an artist different than someone pointing a camera and hoping for the best. I love photographing people, especially children,Ž Wight explained. I knew that it takes that kind of passion to be able to capture emotion in another person.Ž Wight went on to describe the hard work of discovery: I learned photography by watching videos, reading, but mostly through experience, trial and error. Shooting digital allows you to take a lot of pictures and immediately see the results. Therefore, a person can analyze the photo and instantly determine what they did right and what they did wrong. Im always on the computer studying and learning new techniques.Ž Bill Wights equipment consists of a Canon 1DX Mark 2, which shoots 14 frames per second, and two Canon 5D Mark III. A wall shelf supported a neatly placed row of Canon lenses; a 300mm 2.8, 150 macro 2.8, 85MM 1.8, and more, the good stuff used by professionals. When I asked Bill how he processes pictures, his reply was, Normally, I edit my pictures for probably 15 seconds or less. If Bill Wight, a very special photographer By JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT Bill enjoys photographing just about anything, including natural objects such as bottle brush blossoms. This image is entitled Memories. What a creative way to shoot a family portrait. Bill points out some of his favorite photographs on the wall of his livingroom.ARCADIAN PHOTOS BY JIMMY PETERSBill Wight at his Wight Zebra Photography home studio does minimum editing of his work. His South Beach Diet shot. Another creative interpretation named Connecting.BILL | 10 WEDNESDAY, JULY 4THTurner Agri-Civic Center2250 NE Roan St. Arcadia, FLBring your patriotic spirit, and join us for a star-spangled celebration of America!FREE FUN FOR THE WHOLE FAMILY!beginning at 9:00 pmGates Open at 5:00 pmFIREWORKS AT DUSKNo outside “ reworks or alcoholic beverages allowed! adno=721418

PAGE 4

The Sun / Thursday, June 28, 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 Candidate should stick to genuine issuesOur view: Chris Crowley, candidate for state attorney, picked the wrong topic to make a campaign issue.Not too long ago, Chris Crowley, a Republican running for state attorney, stood on the steps of the old Lee County Courthouse and tried to make an election issue out of a book written by his opponents father. In a news conference, Crowley insinuated that his opponent, Chief Assistant State Attorney Amira Fox, might not be a trustworthy candidate because her father, Taher Dajani, wrote a book about his journey from Palestine to America. Crowley went so far as to say he was very concernedŽ about Fox because she had a radical, anti-Semitic, anti-Israel book dedicated to her.Ž We do not share his concern. What Foxs father wrote about his experiences is not pertinent to the race for the seat being vacated by current State Attorney Stephen Russell. The book, From Palestine To America,Ž is a self-published, 156-page soft cover memoir that details the separation of land in the Palestinian territories during the formation of Israel in 1948, when Dajani was 14. It does deal with the Middle East con”ict between Palestinians and Israelis from a Palestinian viewpoint. The book is dedicated to Fox, her mother and sister. It includes a section about Fox and her history. Crowley said hes worried about whether Fox agrees with what her father wrote. The response to that? So what? Foxs views on the con”ict between Palestinians and Israelis have nothing to do with conviction rates and the level of crime being reported„issues so far in the race. If she were pro-Palestinian, would that make her less quali“ed as a candidate? Crowley seems to imply that. Were she pro-Israel, would that make her a more loyal citizen of the United States of America? One loyalty doesnt naturally follow the other. Foxs resume is boringly American. She was educated in Washington, D.C., universities. She began her career in 1990 as an assistant state attorney with the 20th Judicial Circuit, so she has prosecuted a few cases. She has been in private practice. She is based in Fort Myers. She is married to a retired of“cer with Collier County Sheriffs Of“ce. They have four kids, two dogs. She is not a mystery. She is no more subversive than she would be if her father were an Israeli and had written a book about his experiences from his perspective. In published reports, Fox has been quoted as saying, My father is 84-years-old and his book, written over a decade ago, is written from his perspective on his life, not mine.Ž Exactly. Her viability as a candidate needs to be weighed on her quali“cations and her perspective on issues important to the voter. Never mind something her father once said. If Crowley thought it would be good campaign strategy to join the social media discussion of the books pertinence to the campaign, he needs to stop listening to that voice in his head. If someone advised him to do it, that someone should be “red posthaste. Crowley needs to stick to the issues„the real ones. Social Security letters are legitMore than 2 million older Americans are receiving letters from the Social Security Administration about programs that could help pay their health care expenses. Recipients of these letters are likely eligible for Extra Help, a low-income subsidy program for Medicare Part D prescription bene“ts, or other Medicare Savings Programs. The Area Agency on Aging for Southwest Florida, or AAASWFL, wants to reassure seniors that these letters from the Social Security Administration are legitimate. Recipients are encouraged to contact the SHINE (Serving Health Insurance Needs of Elders) program to determine if they are eligible and receive application assistance. SHINE Medicare counselors provide free, unbiased, and personalized assistance with Medicare, Medicaid, prescription drug plans, and longterm care insurance. Offered locally through the Area Agency on Aging for Southwest Florida, SHINE empowers seniors, their caregivers, and family members to make informed decisions about health care coverage. SHINE is a volunteer program of the Florida Department of Elder Affairs and part of the national SHIP Program. AAASWFL provides SHINE counseling services at locations across Southwest Florida. To make an appointment with a SHINE counselor, call AAASWFLs toll-free Elder Helpline at 1-866-413-5337. A list of counseling sites can also be found on the SHINE website: www.”oridashine.org. Rambling on about the rain, a subject thats all wetSomebody once said that into every life a little rain must fall. I reckon thats true, so that means that this weeks topic will be one everybody can relate to. Whats so great about the rain? Well, without it, this old world would shrivel up like a parched prune and die. It replenishes the thirsty earth to keep vegetation alive and thriving, it cancels some sporting events, and keeps the makers of raincoats, umbrellas, and windshield wiper blades in business. Dont you love to hear its patter on a tin roof? Great sleeping weather for sure. That is unless its accompanied by a violent storm. I love to hear rolling thunder in the distance, but can do without the side order of lightning. That stuff dont play! Rain is so popular that its the subject of many songs about it, such as, Raindrops Keep Fallin on My Head,Ž Wholl Stop the Rain,Ž Rainy Night in Georgia,Ž Its Raining Men,Ž It Never Rains in Southern California,Ž Singing in the Rain,Ž and so many more. Then again, it might just be a topic that songwriters utilize to make money. One of the “rst sayings I remember from childhood is Its raining cats and dogs.Ž I dont know how or why pets found themselves in this statement, but Im more than glad that it really doesnt happen. Imagine them falling out the sky and bouncing off your tin roof. Whod clean that mess up and “x the dents in the roof? Im guessing umbrellas would have to be pretty resilient as well. Rain has played a part in several of my life events, and yours too, I imagine. It rained the night of my high school graduation, which was held at the former local rodeo grounds. We walked across planks to a makeshift stage in the middle of the arena with mud (and who knows what all else) splashing onto our legs and gowns and it was miserable. But when all was said and done, this group of soggy seniors had made it. Seems like every graduation ceremony ever held there was blessed with liquid sunshine, as I recall. Ive been involved in several wrecks in my time, and two of the worst happened in the rain. Had I been a better driver, been more experienced, been more respectful of wet roads, not been in a hurry, and paying attention, this paragraph would never have been part of my column. And my insurance wouldnt have gone up, either.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 | 11

PAGE 5

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 5 | Arcadian has connected the circle of education for me from pre-K to post-high school, with a clear picture of the earliest educational initiatives through the high school dual-enrollment needs, and beyond. While I do have a masters degree in educational leadership from USF, and it is my college education which has quali“ed me for the positions I have held, it is more than that which quali“es me„it is my integrity, my proven leadership and, yes, my experience.ŽAt a GlanceAug. 28, 2018, Primary election Nov. 6, 2018, General election Active registered DeSoto County voters (as of June 25) Democrats: 7,309 Republicans: 5,471 Others: 3,802 Total: 16,582SEATSFROM PAGE 2 Because Heritage Festival didnt catch “re in DeSoto County, the November celebration this year will center around motorcycles. At least, thats the organizers goal for the “rst Arcadia Bike Fest in the downtown district. Arcadia Main Street Program has submitted an event permit application with city planners to host such a festival, which would resemble something like a Thunder by the Bay in Sarasota or Cape Bike Night in Cape Coral. Both of those events and others around Florida bring people and a rush of money to the host venues, said Pam Ames, president of Arcadia Main Street Program, the nonpro“t booster group. And such events attract visitors who are introduced to Arcadia and its many vendors, activities and country charm. Ames and her team met recently with motorcycle delegations at the Amvets Post 60 in Arcadia. Arcadia Bike Fest took shape at the meeting, with barbecue contests, parades, a bike show/rodeo, music and other ideas discussed. Sponsorship opportunities were also on the one-hour agenda, with a west Florida Harley-Davidson dealership named as a likely candidate, said Miles Christian Hart, an Arcadia businessman who chaired the Amvets gathering. Motorcycle events, he said, are all about charitable causes, as well as helping the city of Arcadia. Everybody gets together [on this], well see it grow.Ž Ames said if event permits are approved, Arcadia Bike Fest would run Nov. 2-3, would likely mean blocking off a section of the downtown for riders, entertainment, vendor/food booths and other activities. Organizers stressed the event would focus on family fun, meaning such groups as Moose Riders, faith-based associations, veteran/ law enforcement groups and others of the weekend warriorŽ class would be welcomed. Proceeds from the event would go to such groups as Guardian ad Litem, police and Christmas programs for kids, for example. Organizers are piecing together details and contact information, Ames said, as the permit process proceeds.Arcadia Bike Fest may replace Heritage FestivalBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDPam Ames (second from left), Miles Christian Hart (standing) and their team at the Amvets Post 60 to plan Arcadia Bike Fest. Pe nding event permit approval, the festival would run Nov. 2-3 in the downtown district.kids in the program will be introduced to education, character development\ citizenship and healthy lifestyle programs, among other activities. Kids between 6-11 may enroll. It is hoped that teen programs will soon follow. Those wishing involvement in the Boys & Girls Clubs pay the small enrollment fee, and then enlist in a movement with very real achievement results, said Ashley Coone, a mover in bringing the historic program to DeSoto County. Nearly 75 percent of kids from low-income families perform far better in school than those not enrolled in Boys & Girls Clubs, for instance. Alcohol and drug abuse, dropout numbers and other issues causing kids to fail can get shoved aside, if theyre following the Boys & Girls Clubs principles, according to research. Actor Denzel Washington and many other high-achievers were members as kids. Its awesome,Ž Coone said of Tuesdays welcoming. It took four years, but we did it ... and were very excited to have the program in DeSoto County.Ž Boys & Girls Clubs in some form dates to around 1860. Oddly, it was adult women trying to reach and help wayward boys. Odd because girls were only recognized as part of the movement in 1990. Organizers focused on character development in the beginning. It remains a core value. Administration in town will operate under the Sarasota Boys & Girls Clubs umbrella, with Arcadia staf“ng and the location at Smith-Brown, in the building funded with a $100,000 Florida grant that Coone helped capture. First programs are July 9, a larger schedule appears as school resumes in August.CLUBSFROM PAGE 1 Manatee Community Action Agency, Inc. is proud to announce a corporate name change to Step Up Suncoast, Inc. The change re”ects and celebrates the organizations 50-year legacy of stepping up to move local families from poverty to independence by providing services that promote long-term economic self-suciency. 941.827.2887 6428 Parkland Dr. Sarasota, FL 34243 info@stepupsuncoast.org A New Name, The Same Steadfast Commitment To Our Community.Inspiring Hope. Improving Lives. Strengthening Communities. Manatee Community Action Agency Is Now Step Up Suncoast!Serving Charlotte, DeSoto, Hardee, Manatee, and Sarasota Counties.For more information, visit StepUpSuncoast.org. adno=721407

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 JUNECommunity calendar Mark your calendarPlease join us at Friendship Centers, 219 W. Oak Street, Arcadia, on Thursday, July 12th, at 10:00AM for an important presentation by The Office of the Sheriff of DeSoto County, Deputy James Kirdy on How to Protect Yourself in Your Home. Topics will include Home Protection, Fire Safety, Vehicle Safety, Personal Safety, and Financial Safety. Questions, please call (863) 494-5965 € € € NOTE: All phone numbers are in Area Code 863 unless stated otherwise. To add, remove or change any listing in the Community Calendar, email arcadian.editor@gmail. com or call 494-0300. Listings are free for nonprofit and noncommercial organizations.TODAY€ DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 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. € AA Second Tradition Anniversary Night is the last Thursday of the month at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., crafts 9:30 a.m., second and fourth 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. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.FRIDAY€ The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1p.m., low-impact exercises start at 10:00 a.m., BINGO 10 a.m., 50 cents to play two cards „ additional cards 25 cents. 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€ 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€ 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€ 4-H county council, leaders and volunteers meet at 6 p.m. the first Monday of each month at the DeSoto County Turner Center extension office. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1p.m. Low-impact exercises start at 10 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. € Prescription Assistance is available at the DeSoto County Health Department Clinic, 1031 E. Oak St., Arcadia. To make an appointment or for more information, call 491-7580 ext. 256.TUESDAY€ Arcadia City Council meets at 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. € The Senior Friendship Centers, 219 W. Oak St., offer 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. € Prescription Assistance is at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. € Suncoast Community Blood Bank is open from noon to 6 p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366.WEDNESDAY€ Happy Fourth of July to our readers! € Most local, state and federal government offices are closed today other than emergency/public safety services. € The DeSoto Arts and Humanities Council Board of directors meeting is postponed due to the holiday until Wed., July 11, 5:30 p.m. at South Florida State College. € The AA Serenity Group Business Meeting is held at 7:15 p.m. on the first Wednesday of the month at Grace Lutheran Church, 1004 W. Oak St.THURSDAY€ The Chamber of Commerce Early Bird Breakfast is held the first Thursday of every month. Locations are announced by the Chamber. € The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4 p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., crafts 9:30 a.m., second and fourth 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. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.COMING EVENTS€ The DeSoto Arts and Humanities Council board of directors meeting is rescheduled to Wed., July 11, at 5:30 p.m., at South Florida State College. € On Thursday, July 12, the Friendship Centers, 219 W. Oak Street, Arcadia, will host a presentation by the DeSoto County Sheriffs Office at 10 a.m. Deputy James Kirdy will speak on How to Protect Yourself in Your Home. Topics will include Home Protection, Fire Safety, Vehicle Safety, Personal Safety, and Financial Safety. For more information, call 494-5965. € The 35th Annual National Night Out is August 7, when more than 38 million people join to promote law enforcement/community partnerships; crime, drug and violence protection; and safety. Come meet the members of the DeSoto County Sheriffs Office from 5 p.m.-8 p.m. at the Turner Center and get some useful crime prevention tips, personal and home safety information and Child ID Kits. € That 70s (Round-up) Reunion is scheduled for Oct. 5-6. A Tailgate Party takes place from 5 p.m. to midnight on Friday, Oct. 5, and the reunion dinner will be held from 5 p.m. to midnight on Sat., Oct. 6, both at the Turner AgriCivic Center. Cost is $35/single or $70/couple on or before sept. 14; or $45/$90 Sept. 15 or after. Checks payable to: Class of 78, PO Box 443, Arcadia FL 34265.SERVICE CLUBS€ Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € DeSoto Toastmasters meets the second and fourth Wednesdays of each month at noon to 1 p.m. at First State Bank of Arcadia, 400 N. Brevard Ave. For information, call Victoria Provau, 494-2220 or email vprovau@fsbarcadia. com. € The Knights of Columbus is a Catholic, male social organization that provides its membership an excellent opportunity to further serve the Church and community through support of family life. It also offers many opportunities for fraternal and family-oriented social activities. St. Pauls Knights of Columbus meets every first Wednesday of the month, at 7:30 p.m., at the parish hall. For additional information, call John McVey at 494-6634 or Agustin Albiter at 491-4081.

PAGE 7

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 7 | Arcadian The DeSoto County Sheriffs Office reported the arrest of Bradlee Marion Bryan, 31, on charges of aggravated assault, felony battery and tampering in a felony proceeding. According to the DCSO arrest report, Bryan had been arguing with a woman who reportedly lived with him. She moved to a different room and he followed her, reportedly hitting her on the head with his open hand. He then grabbed her by the arms and threw her across the room, the report states. She tried to dial 9-1-1 but he allegedly grabbed the phone from her and threatened that if she called law enforcement, He was going to cut her head off and throw it in the yard.Ž The argument allegedly continued into the next day. As she was driving away from the residence, Bryan called her and said, Oh, I see you and youre not going anywhere.Ž He then reportedly accelerated his truck toward her. She had their four-yearold son riding with her at the time. To avoid being hit, she put her vehicle in reverse and hit a fence post, breaking a side mirror. When questioned, Bryan said he never hit her or tried to run her off the road, and denied any physical altercation took place the night before. Bryan was arrested and charged with aggravated assault with a deadly weapon without intent to kill, obstructing justice by tampering in felony proceeding, and felony battery. His bond was set at $3,500.Arcadian man arrested on battery, tampering 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. BRYANThe DeSoto County Sheriffs Office reported the arrest of Harland Xavier Harris, 27, on a burglary charge. According to the arrest report, a woman who lives with Harris said as she came up to the residence in a car, Harris reached in through the window, unlocked the door and opened it. He reportedly grabbed her by the head and neck, butted her face and grabbed at her mouth. She had visible scratches on her neck and a knot on her face. Harris claimed he questioned the woman, and she grabbed him and bit him on the lip. He said he never hit her and did not want to file charges against her. Harris was arrested on a charge of burglary with assault or battery, and his bond was set at $20,000.Arcadia man arrested on burglary charge HARRISThe Florida Highway Patrol reported a single-car wreck early Sunday morning that killed one man and seriously injured the driver. According to FHP, at about 4:46 a.m. on State Road 31 at Farabee Road in Charlotte County, Honorio Mejia Ramirez, 26, of Arcadia was driving a 2007 Chevy Impala northbound. While attempting to negotiate a left curve, he lost control of the vehicle and ran off the roadway to the right. He traveled through a ditch and ended up colliding with a tree.One Arcadian killed, one injured in SR 31 wreckBoth he and his passenger, Ivan Ruiz, 23, also of Arcadia, were ejected from the vehicle. Neither was wearing a seat belt. Ruiz died at the scene, while Ramirez was taken to Lee Memorial Hospital with serious injuries. FHP said both men had apparently consumed alcohol. Any charges are pending further investigation. The DeSoto County Sheriffs Office reported the following arrests: € Carrie Lynn Fox, 57, 2500 block of N.W. Eucalyptus Ave., Arcadia. Charge: battery. Bond: $500. € Rafael Guel, 25, 700 block of N. 17th Ave., Arcadia. Charge: violation of probation. Bond: none. € William John Hanna, 38, Vero Beach, FL. Charge: battery. Bond: $500. € Jared Lawton Durrance, 40, 37500 block of Clay Gully Road, Myakka City. Charge: DUI with alcohol or drugs. Bond: $500. € August Mitchell Jones, 40, 3000 block of Pineapple Road, Arcadia. Charge: accessory after-the-fact in first degree felony. Bond: $7,500. € Lily Ann Morales, 20, first block of Park Place, Arcadia. Charge: diving while license is suspended. Bond: $120. € David Russell Bartley, 72, 6400 block of S.W. State Road 72, Arcadia. Charge: DUI with alcohol or drugs. Bond: $1,500. € Chandler Ross Boehm, 30, 200 block of Bridal Path, Arcadia. Charge: violation of probation. Bond: none. € Jessica Mae Hurst, 38, 2100 block of N.E. Bishop St., Arcadia. Charges: three counts of failure to appear. Bond: $7,000. € Marnie Rae Quave, 35, 5900 block of S.E. County Road 763, Arcadia. Charges: assault on a person 65 or older and battery on a person 65 or older. Bond: none. € Alana Brisa Ayala-Johnson, 33, 2100 block of S.W. Reynolds St., Nocatee. Charge: battery. Bond: $120. € Dianetta Elizabeth Bing, 47, 300 block of E. Maple St., Arcadia. Charges: two counts of aggravated battery with a deadly weapon. Bond: $1,000. € Daniel Paul Fugate, 64, Loretta, FL. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment, driving while license is suspended and refusing to sign citation or post bond. Bond: $2,240. € Margarito De la Cruz Gomez, 26, 1100 block of S.E. Granada Ave., Arcadia. Charges: two counts of battery. Bond: $1,000. € Rolando Mar, 23, 6100 block of S.W. Shores Ave., Arcadia. Charge: battery. Bond: $500. € Heriberto Angeles Monroy, 35, first block of Verano, Arcadia. Charges: resisting an officer by refusing to sign or accept citation, resisting or obstructing an officer without violence, and DUI with alcohol or drugs. Bond: $1,120. € Angel Alejandro Aguilar Muy, 25, Washington St., Arcadia. Charge: aggravated battery with a deadly weapon. Bond: $5,000. € Roberto DeLaFuente, 26, 4800 block of S.W. U.S. Highway 17, Nocatee. Charge: violation of probation. Bond: none. € Cody Tyler Forman, 29, 11500 block of S.E. Hog Bay Ave., Arcadia. Charge: battery and obstructing justice by tampering in a misdemeanor proceeding. Bond: none. € David Tyrone Maybell, 33, 4400 block of Jasmine St., Nocatee. Charges: resisting officer by fleeing to elude with lights and sirens active, and simple assault on employee of community and contract provider. Bond: $2,000. € Katie Noelle Salas, 27, 8500 block of S.W. Riviera Drive, Arcadia. Charge: battery. Bond: $100. € Samuel Cruz Jr., 20, 4600 block of N.W. Highland St., Arcadia. Charge: violation of probation. Bond: none. € Martin Jacob Oman, 45, 1800 block of N.E. Voss Oaks Circle. Arcadia. Charge: violation of probation. Bond: none. € Jennifer Sue Rogers, 38, 1200 block of Esmeralda Drive, Arcadia. Charge: violation of probation. Bond: none. € Jacarius Shayvone Thomas, 22, 1300 block of S.W. Harlem Circle, Arcadia. Charges: possession of less than 20 grams of marijuana, possession or use of drug equipment and resisting or obstructing an officer without violence. Bond: $1,500. The Charlotte County Sheriffs Office reported the following arrests: € Danielle Frances Humphrey, 45, 11200 block of S.W. Cedar Ave., Arcadia. Charges: permitting an unauthorized person to drive and resisting an officer without violence. Bond: $3,500. € Bertram Fredrick Clark Jr., 24, 300 block of S.W. McKinley Ave., Arcadia. Charges: possession of cocaine, possession of drug paraphernalia and resisting or obstructing an officer without violence. Bond: $12,000. € Richard Carey Bullard Jr., 39, DeSoto County Hotel, Arcadia. Charge: driving on a suspended license for third or subsequent time. Bond: $5,000. € Rodolfo Lopez-Ortiz, 44, 2400 block of S.E. Quail Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Caleb Ryan Morr, 22, 1700 block of N.E. Ora Ave., Arcadia. Charges: possession of less than 20 grams of marijuana, possession or use of drug paraphernalia, knowingly driving while license is suspended or revoked and failure to have motor vehicle liability insurance. Bond: $7,000. € Pedro Olguin Vega, 31, 1300 block of S.E. 1st Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. „ Compiled by Susan E. Hoffman DESOTO COUNTY: € State Road 72 at S.W. Rodgers Avenue and S.W. Gator Trail „ Traffic on State Road 72 shifts slightly north using the westbound lane and shoulder near S.W. Rodgers Avenue, so crews can build a new box culvert. S.W. Rodgers Avenue is closed and will remain closed through the end of July while crews complete the roadway. Motorists access S.W. Rodgers Avenue through the detour using S.W. Gator Trail and Florida Avenue. This project includes adding box culverts, grading ditches, reconstructing roadway shoulders and adding guardrail along the south side of State Road 72. Expected completion is summer 2018. The contractor is Estep Construction Inc. € State Road 70 (West Oak Street) Railroad Crossing „ Crews continue work to improve the railroad crossing on State Road 70 (West Oak Street) west of U.S. Highway 17 in Arcadia. Crews will be shifting traffic to complete work. Two-way traffic will be maintained at all times; however, motorists should use caution and expect delays. The project also includes milling and resurfacing the roadway adjacent to the railroad tracks and installing drainage improvements. Estimated completion is summer 2018, weather permitting. The contractor is Ajax Paving Industries of Florida LLC. HARDEE COUNTY € U.S. Highway 17 from the Hardee/Desoto County Line to Sweetwater Road (County Road 634) „ Crews will be widening U.S. 17 from two lanes to four lanes, adding a grassed median and building new two-lane bridges over Charlie Creek and Charlie Creek Overflow. The contractor will also install new roadside drainage swales and storm water ponds to manage water running off the roadway. Watch for crews and equipment working close to the road. Drivers should expect daytime lane closures and flaggers will direct motorists through the work zone in a single lane. Estimated completion is summer 2018. The contractor is Watson Civil Construction. ROADWATCH ITS A FACT: Pets are good for your mental and physical well being. Adopt a pet from the classifieds and start feeling better!adno=721467 "Your freedom matters to us"Mon Fri 8AM 4PM24/7 ServiceBlanding & Gloria Bail Bonds18 E. Oak St. | Arcadia 863-494-1184 adno=721466 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 Family Album FAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.com Happy 7th birthday to our little All Star „ Chase! Love Mom, Dad and sissyHappy birthday wishes After 43-plus years in banking„the last 39 with First State Bank of Arcadia„ Marsha Heine retires this month. A Friday (June 29) reception in her honor is planned. Marsha grew up in Punta Gorda and found her love of banking in high school, starting as a teller with the former Port Charlotte Bank and Trust. After marrying Arcadian Ross Heine, she moved to DeSoto County in 1978 and started her career with First State Bank. Marsha and Ross have one son, Garrett, and daughter in-law, Ashley. Marsha has held many positions with the bank, including teller, loan clerk, loan of“cer and collections of“cer. She also managed the facilities, taking care of each building with genuine love and care. When asked what has changed the most about banking since 1974, Marsha laughed and her eyes grew wide. I started with only a calculator, paper and pencil, as everything was written,Ž she said, there were no computers. We had to do everything manually. This is a stark comparison to the endless technological advances we have today at First State Bank.Ž A handful of employees have spent upwards of 25 years with Marsha, and all of them have the utmost respect for her compassion and dedication to First State Bank. Being lively and fun at work is something for which Marsha will be remembered. You could always count on Marsha to put a smile on everyones face simply by being in the room. She has always been a positive and upbeat person and we will miss her immensely,Ž said Michelle Potter. Marsha has many plans, including travel and being able to spend quality time with her husband and extended family. She looks forward to waking up without an alarm clock and planning her day around “shing and boating with no worry of what time it is ... or even what day it is. That is the joy of retirement„you only answer to yourself. In honor of Marsha, a Friday lobby reception with refreshments will be held 9-11 a.m. at the North Of“ce (400 N Brevard Ave.). The public is invited. Pat Backer, who worked with Marsha the longest, said of the last 39 years working together: We are all better people for having worked with Marsha for so many years. Her work ethic, cheerful attitude and wonderful personality will be missed and we wish her the best in the years to come.ŽHappy trails, Marsha Heine, Friday reception at First State Bank Marsha Heine retires this month. A Friday reception in her honor is planned. Arcadia Moose Lodge/1327 sponsors this years Independence Day Parade, held on (Wednesday) July 4 in downtown Arcadia. A tradition, the celebration includes trophies for best entries. Judging is by Arcadia Moose volunteers. Parade line-up begins at 9 a.m., with things rolling forward starting at 10 a.m. A barbecue at the Moose Lodge follows at 10:30 a.m., 1121 W. Oak. All are welcome. Details on parade entry and the barbecue are at 993-0083, t2000@ desoto.net.Independence Day Parade & BBQ Arcadian Carol Mahler with the DeSoto County Historical Society has received a city Certi“cate of Appreciation for her work in having Arcadia accepted into the Florida Certi“ed Local Government program, a state preservation partnership to identify and protect historic properties. State communities such as Arcadia are empowered to act in saving signi“cant historic structures with the CLG designation. It also gives Arcadia access to grants and preservation funds to save nominated properties. Congratulations, Carol ARCADIAN PHOTO PROVIDEDMayor Judy Wertz Strickland (left) presents a certicate of appreciation to Carol Mahler at the citys June 19 meeting.In keeping with a time-honored tradition that spans more than a century, 35 graduates of South Florida State Colleges Associate Degree in Nursing program received Registered Nursing pins in the Alan Jay Wildstein Center for the Performing Arts on June 18. Pinning ceremonies recognize nursing graduates for their accomplishments, qualifying them to take the National Council for Licensure Exam for Registered Nurses and apply for RN licenses from the Florida Board of Nursing. Graduates committed themselves to upholding the ethics of nursing by reciting the Nightingale Pledge, a modi“ed version of the Hippocratic Oath. This years ADN graduates include DeSoto Countys Amy Hines and Nicole Morgan .Hines, Morgan earn nursing pins ARCADIAN PHOTOS PROVIDEDAmy Hines receives an RN pin from husband, Michael. Martha Morgan (left) presented an RN pin to her daughter, Nicole.Happy birthday! Quinton Andrew CampbellBest wishes, Quinton SAVE $$$$$$Shop theClassifieds

PAGE 9

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESRuth Ann (Sain) RameyRuth Ann (Sain) Ramey, 77, of the Sunnybreeze Golf Community, Arcadia, Florida, passed away peacefully on June 17, 2018, at Tidewell Hospice House in Arcadia. Ruthie was born on Nov. 4, 1940, in Lancester, Ohio, to William and Virginia Sain of Baltimore, Ohio. Ms. Ramey graduated from Liberty Union High School in Baltimore. She married Joseph Evans in 1959 and had two sons, Scott and Shawn. Ruthie worked for AT&T in Columbus until her retirement in 1986. Ruthie enjoyed her fun-filled life and retirement with her second husband, Bob Ramey, whom she married in 1969. They moved to Sunnybreeze Golf Course in 1988. Ruthie was an avid golfer, winning multiple club championships. She and Bob enjoyed many happy years in the sunshine with special friends and family. Ruthie is survived by her sons, Scott (Lynn) Evans, of Arcadia, Florida, who served as her caretakers in her last three years, and Shawn (Lisa) Evans, of Lancaster, Ohio; bonus children, Cheri Cushman, of Punta Gorda, Florida, Sandra (David) Kimmel, of Tiffin, Ohio, and Kyle (Phyllis) Ramey, of Oakwood, Ohio; grandchildren include, Lana, Tyra, Ben, Tommy, Rachel, Kristen, Ian, Preston and Cameron; sisters, Shirley Clark and Betty (Sam) Weaver; and brothers, Harold (Pat) Sain and Paul (Patty) Sain; and a large extended family also survive. Ruthie was prceeded in death by her parents; husband of 39 years, Bob Ramey; granddaughter, Kodi McDonald; and son-in-law, Kenny Cushman. A celebration of life was held June 23 at First Baptist Church, 459 Gill St., Punta Gorda, Fla. In lieu of flowers, the family requests donations be made to Alzheimers Association or Tidewell Hospice.How do you react when trouble comes? Do you become pessimistic? Depressed? Are you difficult to be around because you lash out at others? Do you find yourself angry at God because things havent turned out as you hoped they would? Few people have difficulty believing God cares for them when things are going well. But things do not always go well. This may be one of your difficult days. All the things you feared might someday happen seem to be happening and you dont know how to cope with these disappointments. What can you do to rise above your circumstances? Try relaxing in Gods love. He really cares. Gods care for us is shown in His creation. In his book, Countdown,Ž G.B. Hardy points out a number of scientific facts about the earth and its relation to its atmosphere and other planets that prove the Creators care, writing: We now know the size of our earth could not have been a thing of chance. It is exactly the right size for the existence of life.Ž After listing a number of these just rights,Ž he contrasts the earth to other planets as follows: These dead and dismal moons and planets are a witness to the providence and genius of God. They stand bleak in dazzling light or eternal blackness, in blistering heat or deadly cold. They stand an eternal witness to man of what his world would be like if a loving God had not fashioned it for life and comfort.Ž Negative attitudes overcome us when despair leads us to conclude that some areas of life lie outside the circle of Gods love. This kind of thinking compartmentalizes God and limits our expectation of His care. Gods love, so clearly seen in creation and redemption, extends to all areas of life. All things that concern Gods children concern their heavenly Father. According to the Bible, all things work together for good to them that love God, to them who are the called according to His purpose.Ž (Romans 8:28) On one of his down days, Martin Luther heard a bird singing its evening song; then the sweet singer tucked its head under its wing and fell asleep. Describing this experience, Luther concluded: This little bird has had its supper and now is getting ready to go to sleep, quite content, never troubling itself as to what its food will be or where it will lodge on the morrow. Like David, it abides under the shadow of the Almighty. (Psalm 92) It sits on its little twig content and lets God care.Ž Are you hurting because of pain or other unwanted trials? Not one of your problems has taken God by surprise. Tell Him your troubles and leave them with Him. He understands and cares. Roger Campbell was an author, a broadcaster and columnist who was a pastor for 22 years. A new book containing over one hundred of his best columns, Everywhere You Go Theres a Zacchaeus Up a Tree,Ž is now available at your local or online bookseller. Contact us at rcministry@ ameritech.net.God really cares, clearly seen in creation and redemption Roger Campbell 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. Evelyn Deloris FreemanEvelyn Deloris Freeman, 74, of Arcadia, Fla., passed away June 23, 2018, in Wauchula, Fla. She was born Oct. 23, 1944, in Fort Green, Fla., a native of Arcadia for 50-plus years. Ms. Freeman for many years attended Sandy Hill Baptist Church. Deloris loved fishing, reading romance novels and being outdoors. She loved her family more than words can describe. Her grace, beauty and generosity will always be remembered. Deloris is survived by one son, Mark G. Freeman; four grandchildren, Beth Freeman (Jim Valdez), Alexis (Jason) Mosley, Whitney Wiseman and Clarissa Freeman (Philip Pelham); eight great-grandchildren, Dylan Wright, Madison Davis, Dustin Davis, Gavin Wright, Jr. Wiseman, Bradley Mosley, Laci Wiseman and Hunter Mosley; three brothers, Harvey Alderman, Melvin Alderman and Julius Alderman; nephews Beau Alderman, Matthew Alderman and Andy Alderman; nieces Destiny Alderman and Amanda Ray. Deloris is preceded in death by her husband, Burl Freeman; daughter, Angela Kerth; mother, Evelyn Alderman; father, Jesse Alderman and two brothers, Horace Alderman and Donnie Alderman. Visitation will be held (Friday) June 29, from 10-11 a.m., with services at 11 a.m. in the chapel of Ponger-Kays-Grady Funeral Home, Arcadia. Burial follows at Joshua Creek Cemetery. Online condolences can be made at pongerkaysgrady.com. Ponger-KaysGrady has been entrusted with the arrangements. Kaia Patrice CrossMarch 4, 1982 „ July 3, 2013 You are loved and missed more than words can say. You are in our hearts every day and will never be forgotten. Our special Angel. Love, Mom, Dad, Shania, Aaron and all of your family and friends who love and miss you so much.In loving memory PHOTO PROVIDEDKaia Cross always seemed to have a smile on her face. Her friendly spirit helped her excel in feature and portrait photography. Let The DONT BE LEFT IN THE DARK! Light Your Way! Your s our c e for lo c al, national & world new s adno=721388

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 someone wants something special, I will throw it into Photoshop and do more editing. But I think that many times you can over-process a picture.Ž When most photographers take on a photoshoot, they give the client a selection of the best photos. Wight, however, feels that he should give all pictures, because what he thinks is average may be just what the client is looking for. He prints pictures if the client wants, but normally provides a disc to print what they wish. Bill spends a lot of time photographing children, giving those photos to the parents. To him its a way of giving back to the community in which he has become an important part. Photographs of kids are magical and I see the parents eyes when I give them a picture of their child,Ž he explained. It makes me grateful that I am able to do what I do.Ž Wight in 2017 won a Florida Magazine Association Charlie Award for an entry in the Single Feature Image category for a regional lifestyle publication. And Arcadian readers have voted him Best Photographer in DeSoto County. I am very proud of both awards; I always try to learn more to be a better photographer,Ž he said. Through his Wight Zebra Photography, Bill Wight has discovered an inner passion that few people have the opportunity to find. Leaving his home, I realized, yes, this is a very special photographer. Website: wightzebraphotography. smugmug.com Email: wightzebraphotography@ embarqmail.comBILLFROM PAGE 3 The Arcadia Garden Club met for the last meeting of the season on June 4 at the Arcadia Womans Club. Garden Club members expressed a deep appreciation to the Womans Club for a last-minute change of venue due to a water leak that has subsequently been repaired. The meeting was opened at noon by President Evelyn Sasser, with an invocation led by Lorraine Brauckhoff. Nancy Osgood was welcomed as a guest. This was followed by a generous buffet of salads, vegetables, entrees and desserts provided by the members. The board of directors were the hostesses with a patriotic theme of red, white and blue. The program was presented by Florida Federation of Garden Clubs District IX Director Laura Jibben. Jibben reviewed recent initiatives of the National Garden Clubs, or NGC, and the Florida Federation of Garden Clubs, Inc. (FFGC). It was noted that the current theme of the NGC is Plant America,Ž which emphasizes the cornerstone elements of gardening: the variety of garden types; the elements required for healthy, sustainable gardens; an awareness of environmental issues; and resources to provide needed funds to put garden plans into action. This theme was chosen to help NGC members and the public return to the rootsŽ of why most members join garden clubs„to learn about gardening. FFGC is a charter member of the NGC with 235 federated clubs currently in Florida. Jibben also provided methods of communication and ways to share information among the clubs in District IX. Members of the Garden Club were encouraged to use District IXs Facebook page at District IX FFGC. This is a closed Facebook group that provides educational, legislative and event information related to District IX, which is comprised of 27 clubs in seven counties: DeSoto, Polk, Hardee, Highland, Charolotte, Lee and Collier. Following the presentation, club members provided information to the district director regarding activities of the Arcadia Garden Club that included: a November Plant Sale, continued development of the local Native Garden; published information on the clubs monthly educational meetings (with special thanks to the Arcadian ); active Facebook page, support of a local scout troop; creation of a landscape area at DeSoto Rehab; and promotion of semi-annual plant sales at the Avon Park Correctional Institute Plant Therapy Program. The following birthdays were recognized: Dot Dennis, Tom Damron, Elizabeth Kenney, Asseneth Devine, Diane Smith, Ellen Myers, Carolyn Cooperider, Evelyn Sasser, Babs Ames and Maureen Kratzer. The following anniversaries were recognized: Forrest and John Reynolds, Sherry and Gene Miraldi, Teri and Leo Santucci, Sandy and Tom Damron, Maureen and Tim Kratzer and Monti and Dale Beeles. Arcadia Garden Club meetings begin again at noon on Oct. 1, 1005 W. Magnolia St. The public is welcome to attend as a guest. For more information about AGC and its activities, go to: https://www.facebook.com/ ArcadiaFloridaGardenClub and click the LikeŽ button. For an electronic copy of the AGC Newsletter, to receive a meeting reminder or if you are interested in being a presenter, send an email to: gardenclubarcadia@gmail.com.Arcadia Garden Club district directors visit, meetings resume in OctoberBy JAMIE PIPHERARCADIA GARDEN CLUB CORRESPONDENT Celebrating anniversaries are Sandy and Tom Damron, Teri Santucci, Sherry Miraldi, Forest and John Reynolds. ARCADIAN PHOTOS PROVIDEDLaura Jibben, FFGC District IX director, explains the mission of garden clubs. 108 S. Polk Ave. ArcadiaLooking for that perfect gift idea for that hard-to-buy-for person.A gift subscription to the newspaper.It always “ ts perfectly.Sunday & ThursdayThursday Only Give the gift thats recived 52 times a year!Its loaded with community events, local high school sports, city council news, school board news, great bargains at businesses and more! To subscribe call 863-494-2434adno=721420

PAGE 11

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 11 | Arcadian The Area Agency on Aging for Southwest Florida is a nonpro“t organization serving Charlotte, Collier, DeSoto, Glades, Hendry, Lee and Sarasota counties. AAASWFL is the states designated Aging and Disability Resource Center for Southwest Florida. The organization is committed to helping adults ages 60 and over and people with disabilities to live with independence and dignity in their own homes and communities. More information is available at www.aaasw”.org, or by calling 866-4135337 (866-41-ELDER).Camilita Aldridge SHINE DeSoto and Charlotte countiesChristmas in July kick-oI am reaching out on behalf of Friendship Centers in DeSoto County as we plan our annual Healthy At HomeŽ donation drive with a Christmas in JulyŽ kick-off! Every year during the holiday season, Friendship Centers strives to provide gifts to those who visit our Friendship Cafs or receive our home-delivered meals. Our clients rely on the Friendship Centers for daily hot meals as well as invaluable social activities. Did you know? Research shows that loneliness and social isolation have the same risk for heart disease as smoking. Many of our clients have little or no nearby family support and the holidays are anything but joyful. Our Healthy At HomeŽ initiative provides a little holiday cheer as well as much needed gifts, which also may be the only gift they receive at the holidays. Please consider providing some extra cheer this summer by donating a practical, thoughtful item that will be gifted to our clients whose needs are year round. Suggested donations include: laundry detergent, fabric-softener sheets, dish detergent, Handi-wipes, cleaning wipes, large bars of soap, toothpaste, Polident/Fixadent, incontinence pads, tea and instant coffee, nylon mesh body scrubbers, body wash, deodorant, dog and cat food, art supplies and puzzle books. Donations can be dropped off through July 31 at Friendship Centers, 219 W. Oak St., Arcadia. Thank you for your support. You really are making a difference and helping us ful“ll our mission in DeSoto County of promoting health, dignity and quality of life throughout the journey of aging. Friendship Centers is a nonpro“t serving older adults in Southwest Florida, established in 1973 to promote health, dignity and quality of life throughout the journey of aging. Friendship Centers nutrition programs receive funding through the Area Agency on Aging of Southwest Florida and the Florida Department of Elder Affairs. 941-255-0723, janderson@ friendshipcenters.org Thank you for your generosity and support of older adults in our community!Jeannie Anderson Community Enrichment Coordinator, Friendship Centers DeSoto and Charlotte countiesLETTERSFROM PAGE 4 Ever go camping in one of those old canvas pup tents? If so, you can relate to what Im saying here. The rain would soak the tent down and you could stay nice and dry. Unless, of course, you were foolish enough to reach up and touch the canvas above you. From then on, it dripped rainwater from that exact spot for the rest of the night. Learning that valuable lesson shouldve gotten me a merit badge when I was in Boy Scouts. As a kid, my friends and I loved rainy season. It “lled up the ditches and gave us countless hours of fun, splashing around, capturing tadpoles that we watched turn into frogs, catching ground itch, and getting hookworms. I know, that sounds bad, but it was all part of growing up in the country without a lot to do, or a lot of common sense. When we were young, we wondered how minnows could show up in a ditch “lled with water. We were told that they evaporated up into the clouds and then came back down when it rained. We didnt believe that because we never got hit with falling minnows. We were also grateful that larger “sh didnt ascend into the clouds via evaporation. Can you imagine being outside and getting whacked on the head by a full-grown mullet? Some of yall dont believe in walking cat“sh, but I am here to tell you that they exist, and can get quite mobile when the earth is soaked and puddles are all over the place. Im not sure why they go for a walk, though. Maybe they think the water is a little wetter on the other side of the fence? Rain has its effects on nature. My buddy Bruce and I were driving to Sarasota one rainy night, and all of a sudden, thousands of little eyeballs were illuminated by the headlights. We slowed down and noticed that the entire road was covered with cray“sh (or as we call them, crawdads or mud bugs). For whatever reason, they were all going from one side of the road to the other in an endless, frantic stampede. We watched for a minute, hoping that thered be an end to it, but it was not to be. So we had to drive right over them to get where we were going, and in my memory I can still hear their little bodies crunching beneath the tires. Im just glad they couldnt scream. Rain is a part of all our lives, good or bad, and all we can do is deal with it by letting our smile be our umbrella, as the old saying goes. Im not sure what that means, as its never kept me from getting wet. Anyway, enjoy the rest of your week ... and by all means dont rain on anybodys parade.GRITS & PIECESFROM PAGE 4 clean-up numbered about eight, Provau said. This,Ž he said of Saturdays work in hard humidity, is what we have to do to move forward.Ž The contrast Saturday was the ruin ... and the hope. The grounds were littered with simple structures of wood and tarps and tents, a thousand bottles, pet-food and bug-spray cans, soggy mattresses and sleeping bags, heaps of clothes, shopping carts and campaign signs, enough rubbish to “ll Dumpsters. There were even decorations, stuffed toys, things to make shelters more homey. And, of course, squadrons of ”ies and mosquitoes, the smells of improper sanitation. Providing a tiny-town village, the Housing First movement for American homeless, is what DeSoto Cares wishes to erect on the now cleared grounds on Magnolia. Which is where the positive vibes sought to break Saturdays somberness. It is what we are commanded to do by our God,Ž said Samuel Wiley, a teen with a huge smile at the clean-up.HOMELESSFROM PAGE 1 ARCADIAN PHOTOS BY JIMMY PETERSHeavy equipment clears the way for a tiny-town village under consideration. Piles of clothing are left behind. A heavy equipment volunteer moves things in big bites. A stued monkey gives the camp a lighter feel. adno=721468 Exclusive Subscriber Benefits € Print home delivery € Themed special sections € Pull-out shopping circulars Your T o w n Your T r u s t e d N e w s T e a m Prefer Paperless News? A r c a d i a n Stay in the know with comprehensive news coverage from around town. Enjoy Unlimited online, tablet, and mobile access with an e-subscription! Special Digital Subscription Introductory Rate print € online € mobile 863-494-2434 www.yoursun.net

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 Arcadia Municipal Golf Course held its “rst summer camp for kids, June 18-22. The all-day camp included instruction from PGA Pro/Arcadia Municipal director of golf Jeff Gibson, lunch, snacks and plenty of water. Boys enrolled in the enrichment program loved every moment and enjoyed the experience. The next golf summer camp is July 23-27. 863-494-4223, 1769 NE Livingston, ArcadiaJust fore kids, Arcadi a Shhhh ... no talking in the teebox. Blake Gross and Jace Kellogg enjoy a snack before hitting the back nine. Dean Daniels leans into a drive, as Jace Kellogg warms up in the teebox. The adage in golf: Drive for show, putt for dough. Summer camp team photo. Jace Kellogg turns for his move through the ball. The day and weather were ideal for young golfers. No explanation needed for Je Kelloggs reaction to his par putt. A one-week summer camp resumes July 23.The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 13 | Arcadian a Municipal golf camp Jace Kellogg and Logan Cheezan are rst-ever players in the summer camp program. The courses driving range has re-opened, with new netting and lights for evening practice. The boys learn to swing easy and stress-free during day clinics. ARCADIAN PHOTOS BY PRISCILLA MCDANIELDriving practice before a noontime break are Jace Kellogg, Landon Gross, Dean Daniels, Logan Cheezen, Blake Gross and Je Kellogg. Arcadia Municipals director of golf and PGA Pro Je Gibson watches and tosses balls to the campers. Golf is a rare sport which challenges us against ourselves, instills discipline and includes courtesy as a part of the game, all tools for building better adults.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Arcadian | Page 14 The inaugural season of the 7 on 7 DeSoto Youth Football ”ag season has been underway for two weeks. Games are played at Richard Bowers Field on Friday nights starting at 5:30. The players are all DeSoto County athletes and are liberally rotated in and out of the 25-minute games. Scores arent kept in the games: the idea is to have the athletes play different positions. After the games, new teams are put on the “eld with players who may have been teammates in the previous game playing against each other in the next game. It is an excellent opportunity for the players to get ready for tackle season coming up in a little over a month.Friday Night Lights in full swing Players from the rst game await whos needed in the second game. Teams use seven players for each side and everybody plays at least two games a night. Joseph Repka nds Blake Gross and hits him for a short gain. Revel Rodriquez gives a good eort to block the pass in Fridays game. Trace Barrera knocks down a pass for an incompletion in last Fridays action at Richard Bowers Field. DeSoto Youth Football league ag football games are played at Richard Bowers Field on Friday night starting at 5:30. With his receivers covered, Joseph Repka tucks the ball and skirts downeld. Revel Rodriquez zeroes in on quarterback John Bludsaw rolling to his right. Gaberayel Joseph is left uncovered and hauls in this pass.ARCADIAN PHOTOS BY STEVE KNAPPCoach BJ, Bruce Blanden Jr., shows the playbook to his team as they run a play in the 8 & 9 year old division game. Rodrick Rivers, a West Elementary student, is under pressure as he throws a pass in last Fridays game. Jamaal Blanden steps in front of the receiver and picks o the pass in the rst game of the night. West Elementarys Tecoy Campbell follows his blockers on a sweep to the right. DeSoto Middle Schools Gaberayel Joseph turns the corner for a big gain down the sidelines.

PAGE 14

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 15 | Arcadian A delegation from Florida Special Olympics/DeSoto County traveled to Disneys ESPN Wide World of Sports Complex near Orlando to participate in a bocce tournament during State Summer Games. DeSoto delegation athletes traveling to the May 18 event were Roy Engels and Jonathan Franco, coach Ken Clark and head coach/head delegate Nancy Erickson. Since DeSoto did not participate until May 19, the athletes took part in Healthy Athletes, which consisted in checks of overall physical shape, oral, eye and foot health and other factors. Exciting moments came with opening ceremonies„neither Franco nor Engels had attended Florida Summer Games. Mickey Mouse and former WWE wrestler Big Show were introduced to the backdrop of music and crowd excitement. That was followed by Florida law enforcement piling into Champion Stadium, in cars, on motorcycles, even bicycles, followed by a Torch Run. That Saturday, Engels and Franco rolled bocce balls. While it rained outside, the athletes were snug and dry in the new ESPN Wide World of Sports Arena. Considering this was the second year in competition, DeSoto showed well, leaving with bronze and silver medals in bocce play. The team and staff loaded up for the ride home that Sunday. DeSoto Special Olympians, staff and family were especially grateful to Cross Creek RV in Arcadia for use of their bocce equipment and their assistance. Special Olympics DeSoto went to the Arcadia Municipal Golf Course yesterday. Those results and more updates to follow in the Arcadian !DeSoto Special Olympians in Orlando, medal in bocce COMPILED BY ARCADIAN STAFF ARCADIAN PHOTOS PROVIDEDDeSoto Special Olympians with ocials from the Knights of Columbus and the city of Orlando. Jonathan Franco (left) and Roy Engels at the ESPN Wide World of Sports Complex near Orlando. The pair earned bronze and silver medals in bocce competition. Need that hard-to-find item? Find it in the Classifieds. 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=54537371

PAGE 16

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 17 | Arcadian NOW ACCEPTINGNew PATIENTSVaidy Nathan, M.D. Internal MedicineSEARCHING FOR A NEW PHYSICIAN? Our highly quali“ ed physician, Dr. Vaidy Nathan, is now accepting new patients. Dr. Nathan is a fellow of the American College of Physicians, as well as a professional member of the American Association of Physician Specialties, the American Geriatric Society and the Florida Geriatric Society. Dr. Nathan has cared for the residents of the Arcadia community for well over 25 years! Call today to schedule your appointment. Dr. Nathan and his care team are here to care for you! Millennium Physician Group accepts all major insurance plans, including Medicare. 830 North Mills Ave. | Arcadia, FL 34266 | 863-494-6599www. MillenniumPhysician .comadno=50536530 u p acce p ts all ma j or insurance Your Connection to a Healthier Life

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, June 28, 2018BUSINESS SPOTLIGHT The Arcadian features DeSoto County merchants in an occasional Business Spotlight profile. Candis Langford, the owner of A-L Boutique/ Polished & Punchy nail salon, 209 W. Oak in downtown Arcadia, shared the background and other thoughts on her business that opened in May. Langford : Growing up with five generations of family in cattle and rodeo„and the recent passing of my loving father, Alton Langford„inspired me to cherish each day with family and follow my dreams. I have always had a passion for fashion, makeup and beautiful nails. Upon completion of nail school, I was fortunate enough to own my own nail salon and find out the fun of making other people feel good about themselves. While living in Key West, the evacuation of Hurricane Irma brought me back to Arcadia. While waiting to be able to return Key West and spending time with my mom, [that] reminded me of many memories of my dad. He always said you can work and make a living at doing the things you love ... and I knew he was right. I decided to remain in Arcadia and follow my dreams, which led me to open up a boutique in his honor. Not only would I get a chance to be involved with fashion, it would also allow me to again continue to provide a service to clients. I am really happy to be with family again and back in Arcadia. This is the beginning of a lifelong Meet Candis Langford, doing the things you loveCOMPILED BY ARCADIAN STAFF ARCADIAN PHOTO PROVIDEDCandis Langford (left) opened her Arcadia business in May. She is fth-generation family in DeSoto County. Karen Chancey (right) and her daughters had a special visit before a Saturday wedding.CANDIS | 19 The Arcadia Rotary Club recently celebrated its “scal year of July 2017-June 2018 and installation of new of“cers with a dinner held at the Arcadia Municipal Golf Course. The following were installed as the new of“cers: Nadia Daughtrey, president; Terry Presson, president-elect; Judy Wertz Strickland, president nominee; John Olin, treasurer; Terry Moe, assistant treasurer; Judy Wertz Strickland, secretary; Sandy Olin, assistant secretary; Judy Kirkpatrick, service chair/director; Paul Seusy, membership chair/director, Asena Mott, education chair/director; Darrin Halsey, foundation chair/director; Joshua Schueneman, director-at-large; Dr. Mike Krzyzkowski, director-at-large; James Dooley, sergeant-at-arms; Jane F. Martin, immediate past president/ director. The club was honored with the presence of District Governor-elect Richard Kirschner of Bonita Springs, along with his Rotarian wife, Nancy. Rich performed the duty of installation of all of“cers. He also thanked the club for being an outstanding Rotary Club in our District 6960. Rich said being a club of 30 members and getting so much done is outstanding. James Dooley was awarded the coveted Rotarian of the Year Award for his service to the club as sergeant-at-arms for over 20 years. He keeps every club meeting fun and raises money through Arcadia Rotary Club minutes, changing of the guardCOMPILED BY ARCADIAN STAFF Arcadia Rotary past president Jane Martin (left) and incoming president Nadia Daughtrey.ARCADIA | 22The DeSoto County Chamber of Commerce held a recent ribbon-cutting for McSwain Commons, the newest apartment complex in Arcadia, developed and owned by Mac and Mary Pete Martin. Mac Martin is a real estate broker and owns a national franchise, United Country Gul”and Real Estate (formerly Martin Realty). White Sands Construction, Earl Hill, general contractor. 863-494-2100.DeSoto chamber ribbon-cutting ARCADIAN PHOTO PROVIDEDA DeSoto County ranch of some 4,000 acres has listed for $26 million, according to the Tampa Bay Business Journal. The BR Ranch includes two houses, a lodge and a 3,037-square-foot ranch house. Florida-based Jon Kohler & Associates is the listing agency. Naples custom-home developer Michael Boran is the seller. The ranch has been used for hunting and also has equestrian facilities, horse barns and a working arena and rodeo pen. A portion of the property is income producing: around 300 acres currently lease at $500 per acre, according to the listing. Businessman Brad Kelley, a self-made billionaire who reportedly holds about 1.5 million acres, owns the neighboring ranch.Home suite home, $26 million DeSoto propertyJonathan Fleece has been appointed President/CEO of Stratum Health System and Tidewell Hospice. Fleece succeeds CEO Gerard Radford. Tidewell is large not-for-profit hospice provider, with a location in Arcadia. Fleece works from Sarasota.Fleece new Tidewell Hospice CEO FLEECE Small Town Poetry & Cultural Festival Organizers of the Small Town Poetry & Cultural Festival in Arcadia have shortened the “rst-time event, centering the schedule around July 7, said Sarahca Peterson with The Art of the Community, cancelling other performances and social activties on that Friday and daytime Sunday. A Sunday afterparty and poetry night are planned for late Sunday at Rattlers in Arcadia. Festival organizers had received a city permit to operate the event in May, but last week requested added police security, Peterson said, costs too substantial to bear. The festival is intended to celebrate African American and Hispanic poetry, music and dance, she said, things that are culturally signi“cant and empowering. Where is the harm in that.Ž City and county of“cials argued that festival organizers in the permit application had under-sold visitor turnout and that added police presence was intended as a safety measure. The event is at Louis C. Anderson Park in Arcadia. BRIEFS | 19 AROUND TOWN BRIEFS

PAGE 18

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 19 | Arcadian dream come true for me, to share my unique style. I have decorated the boutique cowboy-style to remind me of my roots and included pictures of my dad, who always encouraged me to follow my dreams. I encourage everyone to stop by the shop and check it out as a true testament of being able to follow your roots, spreading your wings and doing the things you love. Facebook, insta@ polishednpunchy, polishednpunchy@ outlook.com At a GlanceA-L Boutique/Polished & Punchy, 209 W. Oak St., 863-444-0641 Acrylics, dip powder, shellac/ gel polish, manicures, pedicures, makeup, eyelash extensions, spray tanning, waxing and fashion clothing/ accessories.CANDISFROM PAGE 18 Breakfast on WednesdaysMary Margarets Tea & Biscuit, 10 Polk St., Arcadia, has begun serving breakfast fare on Wednesdays, the new owner of the diner said. Helen Cooke said more traditional English fare will be on the menu. She recently purchased the boutique restaurant from Dennis Tyson and Bruce Neveau for an undisclosed sum. Cooke is a retired retail executive living in Arcadia. Breakfast hours are 8:30-10:30 a.m., Wednesdays only. She hopes to attract downtown customers in the slower off-season. marymargaretsteaandbiscuit.comFiretruck christeningDeSoto County Fire Rescue has a new working friend. The department performed a wetdown and pushback ceremony of a Sutphen pumper truck. Firefighters traditionally wash a new vehicle and hand push it into a station bay, Chief Chad Jorgensen said. DeSoto County paid $405,000 for the six-person truck that should last 15 years in active service.BRIEFSFROM PAGE 18 ARCADIAN PHOTO BY PRISCILLA MCDANIEL SPREAD THE NEWS! There  s something for everyone in the 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 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 & ChildrenPine Level Church9596 NW Pine Level Street Arcadia, FL 34266Vacation Bible SchoolJune 25th 29th 5:15 PM 8:00 PMCelebrative Worship Challenging Bible Study Connection With PeopleSunday School/Life Groups9:30 AM 10:30 AM Family Contemporary Worship 10:45 AM Noon863-494-4345 www.cbcarcadia.org St. Edmund Episcopal Church125th Anniversary CelebrationNovember 17th327 W. Hickory St., Arcadia863-494-0485Sundays 8am & 10amMisa en espanol Dom 6:00 pmwww.EpiscopalArcadiaFl.com adno=721380

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 1020 HOUSES FOR SALE HOME FOR SALE 3 bd 2 ba. Call for price 863-444-0075 1500 LOTS & ACREAGE PUNTA GORDAP R I C E D T O S E L L Two big residential building lots together, 60x120 each. Enjoy shopping, beaches, restaurants, golfing & much more! Call 863-494-6574 or 863-990-0533 for information. 2050 SKILLED TRADES ARC DESOTO SKILLS INSTRUCTOR and CARETAKER needed. Full-time with Benefits. More info: Call 863-494-2328. DRYWALL HANGERS AND FINISHERS for a small company. Residental work. Finishers must be able to smooth finish. Hangers $8-10 a board, Finishers $10-15 a board depending on height and finish level. 941-639-4440 HELP WANTED Experienced roofers and crews needed! 941-426-8946 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA JUVENILE DIVISION CASE NO: 142017DP000176 IN THE INTEREST OF: A .H. 5/17/2002 Minor Child NOTICE OF ACTION (TERMINATION OF PARENTAL RIGHTS) TO: DONALD HARDY HODGES ADDRESS: UNKNOWN YOU ARE HEREBY NOTIFIED that the State of Florida, Department of Children and Families, has filed a Petotion to terminate y our parental rights and permanently commit the following child f or adoption: A.H. born on 5/17/2002. A copy of the Petition is on file with the Clerk of the Court. You are hereby commanded to appear on July 12, 2018 at 9:00 A.M. before the Honorable KIMBERLY BONNER, Juvenile Division, 2nd Floor, at the DESOTO County Courthouse, 115 E. Oak St., Ar cadia, FL 34266, for an A DVISORY HEARING. FAILURE TO PERSONALL Y A PPEAR AT THIS ADVISOR Y HEARING CONSTITUTES CONSENT TO THE TERMINA TION OF PARENTAL RIGHTS OF THIS CHILD. IF YOU FAIL TO APPEAR ON THE DATE A ND TIME SPECIFIED, YOU MAY LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THIS NOTICE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please DS 3116 NOTICE OF ACTION contact D e S oto County Clerks Office, 115 E. Oak St., Arcadia, FL 34266, 863-9934878, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing impaired, call 711.WITNESS my hand as Clerk of said Court and the Seal thereof, this 31st day May 2018. NADIA K. DAUGHTREY as Clerk of Court By: Melinda Corbut As Deputy Clerk Publish: June 7, 14, 21, 28, 2018 402853 3583548 3118 NOTICE OF ADMIN. IN THE C IR C UIT CO URT, T WELFTH JUDICIAL CIRCUIT, IN A ND FOR DESOTO COUNTY, F LORIDA Case No. 142018CP000017 IN RE: ESTATE OF PAULINE F. B ARFIELD Deceased, PROBATE DIVISION NOTICE OF ADMINISTRATION A ND NOTICE TO CREDITORS (Inestate) The administration of the estate o f PAULINE F. BARFIELD, de c eased, whose date of death w as June 28, 2017, File Num b er 142018CP000017, is pendi ng in the Circuit Court, for D eSoto County, Florida, Probate D ivision, this address of which is 1 15 E. Oak St, Arcadia FL 3 4266. The names and add resses of the personal repres entatives and the personl r epresentatives attorney are set f orth below. A ll creditors of the decedent and o ther persons having claims or d emands against the decedents e state on whom a copy of this n otice is required to be served m ust file their claims with the c ourt WITHIN THE LATER OF 3 M ONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF T HIS NOTICE OR 30 DAYS A FTER THE DATE OF SERVICE O F A COPY OF THIS NOTICE ON T HEM. A ll other creditors of the dece d ent and other persons having c laim or demands against dece dents estate must file their c laims with this court WITHIN 3 M ONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERI ODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PRO BATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME P ERIOD SET FORTH ABOVE AN Y C LAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication is June 28, 2018. Personal Repre sentative: RALBERT WILLIAM BARFIELD 2779 SW BEARD STREET ARCA DIA, FL 34266 ZACHARY RIBEL Florida Bar No. 0098093 FRANK RIBEL, JR. 029098 3118 NOTICE OF ADMIN. Florida Bar No. 029098 1 C ounsel for Defendant 25 East Oak Street A rcadia, FL 34266 (863) 494-7139 zmribel@eagle.fgcu.edu frankribeljrlawyer@embarqm ail.com Publish: 06/28/18, 07/05/18 285371 3589739 3122 NOTICE OF FORECLOSURE IN THE CO UNTY CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION Case No. 2017-CC-0386 KINGS ISLAND ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs. STEPHEN J. SHAUGHNESSY, individually and as Trustee of the Stephen J. Shaughnessy Revocable Living Trust Dated July 19, 2 005; his devisees, grantees, creditors, and all other parties c laiming by, through, under or against them and all unknown natural persons, if alive and if n ot known to be dead or alive, their several and respective spouses, heirs, devisees grantees, and creditors or other parties claiming by, through, or under those unknown natural persons and their several unknown assigns, successors in interest trustees, or any other persons 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 whose exact status is unknown, claiming under any of the above named or described defendants or parties who are claiming to have any right, title or interest in and to the lands hereafter described; UNKNOWN SPOUSE OF STEPHEN J. SHAUGHNESSY A /K/A PATRICIA K. SHAUGHNESSY; UNKNOWN TENANT #1 and UNKNOWN TENANT #2, Defendants. ________________________/ NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that I, the undersigned Clerk of the Circuit Court of DeSoto County, Florida, sahll sell the property at public sale to the highest bidder for cash, except as set forth hereinafter, on 07/12/2018, at 11:00 a.m. at the DeSoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266, in accordance with Chapter 45 F lorida Statutes, the followingdescribed real property: Lot 29, Kings Island, according to the map or plat thereof as recorded in Plat Boook 9, page 91, Public Records of DeSoto County, Florida Commonly Known As: 13210 SW Pembroke Circle North, Lake Suzy, Florida 34269 The said sale will be made pursuant to the Final Judgment of Foreclosure of the Circuit Court of DeSoto County, Florida, in Civil Action No. 2017-CC-0386, K ings Island Association, Inc., Plaintiff vs Stephen J. Shaughnessy, Et Al, Defendants. Any person claiming an interest in the surplus from the sale, if any, other than the property fhdfhli 3122 NOTICE OF FORECLOSURE owner as o f the date o f the lis p endens must file a claim within 60 days after the sale. Dated this 6th day of June, 2018. NADIA DAUGHTREY, Clerk By: /s/J.Gebeau Deputy Clerk Publish: 06/21/18, 0628/18 280840 3587341 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE PUBLIC NOTICE is hereby given, that we will sell or otherwise dispose of the contents of the following self storage units in order to satisfy the delinquent storage lien placed in accordance with the State of Florida Statute 83.806. UNIT# NAME CONTENTS NS007Vivain Whidden Household Goods NS070Jared M DeHaven Household Goods NS130Langston L Carter Household Goods The above 3 unit(s) are located @ 4981 SW Hwy 17, A rcadia, FL 34266 70W101Richele I Terstegge Household Goods 70W108Jennette L Quaile Household Goods The above 2 unit(s) are located @ 4599 NW Hwy 70, A rcadia, FL 34266 17N038Jelecia N Noble Household Goods 17N059 Tameeka M Shadduck Household Goods The above 2 unit(s) are located @ 3153 NE Hwy 17, A rcadia, Fl 34266 The public sale will be conducted at Easy Mini Storage, 4599 N.W. Hwy. 70, Arcadia, Fl. 34266, at 4:00 p.m. on Monday, July 9, 2018. Units w ill be sold to the highest bidder. Open door sale, cash only. A cleaning deposit will be taken. (863) 993-2220. Publish: 06/21/18, 06/28/18 222020 3588219 IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION JPMorgan Chase Bank, National A ssociation Plaintiff, -vs.Christopher N. Grimes; Shasta Mott Grimes a/k/a Shasta M. Grimes a/k/a Shasta Grimes; Unknown Parties in Possession #1, If living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not k nown to be dead or alive, w hether said Unknown Parties may claim an interest as S pouse, 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 #: 2016-CA-000535 NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order rescheduling foreclosure sale or Final Judgment, diCiilCN2016 3130 NOTICE OF SALE entered in C ivil C ase No. 20 1 6CA-000535 of the Circuit Cour t of the 12th Judicial Circuit in and for DeSoto County, Florida, wherein JPMorgan Chase Bank, National Association, Plaintiff and Christopher N. Grimes are defendant(s), I, Clerk of Court, Nadia K. Daughtrey, will sell to the highest and best bidder for cash AT THE SOUTH ENTRANCE OF THE DESOTO COUNTY C OURTHOUSE, AT 11:00 A.M. on August 21, 2018 the following described property as set forth in said Final Judgment, towit: BEGIN AT THE NORTHEAST CORNER OF THE INTERSECTION OF ORANGE AVENUE AND HICKORY STREET AND RUN EASTERLY ALONG HICKORY STREET 130.00 FEET TO THE POINT OF BEGINNING; THENCE NORTHERLY PARALLEL TO ORANGE AVENUE, 130.00 FEET; THENCE EASTERLY PARAELLE TO HICKORY STREET, 93.00 FEET; THENCE SOUTHERLY PARALLEL TO ORANGE AVENUE, 130.00 FEET; THENCE WESTERLY PARAELLE TO HICKORY STREET, 93.00 FEET TO THE POINT OF BEGINNING. ALL LYING AND BEING I N SECTION 36, TOWNSHIP 37 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA A NY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, 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 u pon receiving this notificat ion of the time before the s cheduled 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 ATTORNEY FOR PLAINTIFF: SHAPIRO, FISHMAN & GACH, LLP 2424 North Federal Highway, Suite 360 Boca Raton, Florida 33431 (561) 998-6700 (561) 998-6707 Publish: 06/28/18, 07/05/18 118683 3589288 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that GERACI-KING TRUST the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, t he description of the property, and the names in which it was assessed are as follows: Certificate Number: 811 IDJUNE12016 3132 TAX DEEDS Issuance Date: JUNE 1, 20 1 6 T ax Deed File Number 18-12-TD Description of Property: LOT 933, PEACE RIVER ESTATES, SECTION 1, 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 10, PAGE 1, LESS RESERVED MINERAL RIGHTS. Names in which assessed: RILEY W CONNELLY ESTATE 355 LISA CIR TEA, SD 57064 All of said property being in the County of DeSoto, State o f Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder a t the South Courthouse Door on JULY 11, 2018 at 11:00 a .m. Dated this 4TH DAY OF JUNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 06/07/18, 06/14/18, 06/21/18, 06/28/18 112132 3584552 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given tha t GERACI-KING TRUST the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 808 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-13-TD Description of Property: LOT 628, PEACE RIVER ESTATES, SECTION 1, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF T HE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO C OUNTY, FLORIDA, IN PLAT B OOK 10, PAGE 1, LESS RESERVED MINERAL RIGHTS. Names in which assessed: ANTHONY K S LAM 117 17TH AVE NE STE #101 CALGARY ALBERTA, T2E 1L7 CANADA All of said property being in the County of DeSoto, State o f Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on JULY11, 2018 at 11:00 a.m. Dated this 4TH DAY OF JUNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 06/07/18, 06/14/18, 06/21/18, 06/28/18 112132 3584559 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given tha t IDE TECHNOLOGIES INC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, dhihihi

PAGE 20

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 21 | Arcadian 3132 TAX DEEDS and the names in which it was assessed are as follows: Certificate Number: 542 Issuance Date: MAY 31, 2016 Tax Deed File Number 18-15-TD Description of Property: LOTS 13, 14 AND 15, BLOCK 3, G.H. BUNKERS SUBDIVISION, A S 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 22. Names in which assessed: AMANDA F CHILDS 816 S MONROE AVE ARCADIA, FL 34266 All of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on JULY11, 2018 at 11:00 a.m. Dated this 4TH DAY OF J UNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 06/07/18, 06/14/18, 06/21/18, 06/28/18 112132 3584650 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that IDE TECHNOLOGIES INC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 152 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-16-TD Description of Property: LOT 40, BLOCK AŽ, SPRIN G LAKES ADDITION TO DESOTO PEACE RIVER HEIGHTS, AS RECORDED IN PLAT BOOK 9, PAGE 14, IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT OF DESOTO COUNTY, FLORIDA. TOGETHER WITH A 1981 SCHUL DOUBLE WIDE MOBILE HOME. IDENTIFICATION #S176525A AND IDENTIFICA TION #S176525B. TITLE #19498599 AND TITLE #19498600. RP #R036554 A ND RP #R036555. Names in which assessed: CHRISTOPHER M ROSS 11843 SW SPRING LAKE DRIVE A RCADIA, FL 34269 All of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on JULY11, 2018 at 11:00 a.m. Dated this 4TH DAY OF J UNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 06/07/18, 06/14/18, 06/21/18, 06/28/18 112132 3584687 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that GT SWF LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 140 206 3132 TAX DEEDS Issuance Date: JUNE 1, 20 1 6 Tax Deed File Number 18-21-TD Description of Property: BEGIN AT THE SOUTHEAST CORNER OF THE SE OF THE SW OF THE NE OF SECTION 28, TOWNSHIP 39 SOUTH, RANGE 23 EAST, DESOTO COUNTY, FLORIDA FOR THE POINT OF BEGINNING: THENCE S 00 DEGREES 4122Ž W ALONG THE EAST LINE OF SAID TRACT, 167.99 FEET; THENCE N 88 DEGREES 1955Ž W, 331.50 FEET; THENCE N 00 DEGREES 3853Ž E, 106.01 FEET TO CENTERLINE OF CREEK; THENCE S 74 DEGREES 0911Ž E ALONG SAID CENTERLINE, 99.41 FEET; THENCE N 54 DEGREES 3909Ž E ALONG SAID CENTERLINE, 143.48 FEET TO THE INTERSECTION WITH THE NORTH LINE OF SAID TRACT; THENCE S 88 DEGREES 1811Ž E ALONG SAID NORTH LINE, 119.57 FEET TO THE POINT OF BEGINNING. SUBJECT TO A TWENTY-FIVE (25) FOOT EASEMENT ALONG THE WEST SIDE FOR ROAD, DRAINAGE AND UTILITIES. Names in which assessed: TARPON IV, LLC C/O GULF GROUP HOLDINGS, INC 18305 BISCAYNE BLVD STE 400 A VENTURA, FL 33160 A ll of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on AUGUST 15, 2018 a t 11:00 a.m. Dated this 22ND DAY OF JUNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/05/18, 07/12/18, 0 7/19/18, 07/26/18 112132 3590071 6001 ARCADIA AREA GARAGE SALES IND OO R YARD S ALE AT CRAIGS RV PARK 7895 NE Cubitis Ave. June 30th from 9am-3pm. 6030 HOUSEHOLD GOODS G E MI C R O WAVE Under counter, white 29.5 x 15 $75 863-494-3652 PLA S TI C S T O RA G ET O TE S 3 XL w/lids on rollers $7 each 863-494-5918 6035 FURNITURE WALNUT ENTERTAINMENT CENTER/TV STAND $50obo. 863-494-3190 ROUND DINING ROOM wood pedastal table w/4 chairs excellent condition $150 OBO 863-494-3190 NI G HT S TAND TWO DRAWER, ALL WOOD $30 863-494-3652 NI C E CO RNER C ABINET BROWN $100 863-993-0170 Dinning Table w/4 chairs Very good condition 863-993-0170 Q ueen mattress & box frame w/dresser & two night stands VERY NICE!!! 863-993-0170 S WIVEL C HAIR Palm leaf design $25 941-202-9172 6035 FURNITURE TWIN BEDR OO M S ET White, dresser w/mirror, night stand, matress w/box spring Clean!! $295 941-202-9172 BAMB OO S ETTEE w/cushion, like new $150 941-202-9172 LOVE SEAT Beige tweed fabric $50 941-202-9172 ENTERTAINMENT C ENTER All wood$400 OBO 863-494-3652 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $250 863-494-3652 LEATHER CO U C H & RECLINER IN GOOD CONDITION. $200 863-494-3652 6060 COMPUTER EQUIPMENT COMPUTER DESK $50 863-494-3652 6065 CLOTHING/JEWELRY ACCESSORIES BELT BUCKLE COLLECTION $250 863-494-0956 6070 ANTIQUES COLLECTIBLES HESS TRUCKS 1990, 1992, 1994-2005 MINT CONDITION. 863-993-3044 6090 MUSICAL BALDWIN UPRI G HT PIAN O $200 863-558-3519 KIMBALL BABY GRAND PIANO $300 863-558-3519 6095 MEDICAL T w i n s i ze e l ectr i c h osp i ta l b e d w/matress, sheets & pillow. Similar to Craftmatic, great for back pain. $250 863-494-3652 6160 LAWN & GARDEN RIDING MOWER 38Ž CUT, OLDER $400 OBO 941-875-5837 6161OUTDOOR LIVING FREE!!! BARNYARD ROOSTER 6 MNTH OLD 863-444-0414 FREE!!! BARNYARD ROOSTER 1 1/2 YEAR OLD 863-444-0414 RH O DE I S LAND C HI C K S $2 NELLIS FARM 941-505-0973 6195 FARM EQUIPMENT Heavy duty aluminum quail feeders w/large lids $60 863-444-0414 FERTILIZER S PREADER 500 LB ARCADIA CALL OR TEXT 941-676-2219 HAY P O KER $150 ARCADIA CALL OR TEXT 941-676-2219 HAY POKER $150 ARCADIA CALL OR TEXT 941-676-2219 FERTILIZER S PREADER 500 LB $300 941-676-2219 6250 APPLIANCES GE REFRIGERATOR 2011 side by side, black, 23.7 cu. ft. $175 obo. 863-873-1862 6250 APPLIANCES KENMORE REFRIGERATOR Side by side, black sides, stainless doors, Very good condition!! $350 863-993-0170 6260 MISCELLANEOUS FOR SALE 95 FORDV6 Re-built engine w/stand $450 863-990-9833 G M 232 7 6 5 30 Engine cover 3.6l $25 863-494-5918 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Gas prices in Florida declined for the 30th consecutive day on Sunday. However, higher oil prices may soon put the brakes on that downward streak at the pumps. The state average of $2.70 is 6 cents less than a week ago and 21 cents less than last month. However, motorists are still paying nearly 50 cents more per gallon compared to last year. The most expensive gas price averages in Florida are in Miami ($2.85), West Palm Beach-Boca Raton ($2.84) and CrestviewFort Walton Beach ($2.82). The least expensive gas price averages in Florida are in Tampa-St. Petersburg-Clearwater ($2.58), Punta Gorda ($2.59) and Orlando ($2.61). Oil prices shot-up $3 on Friday, which usually increases the cost of producing gasoline. The increase in crude came after OPEC and Russia announced an agreement to raise oil production. While a production increase would normally put downward pressure on oil prices, its still unclear exactly how much more oil will be reintroduced into the market and which countries it will come from. The uncertainty is causing whats considered to be a short-term increase in oil prices. Ultimately, oil prices are forecast to decline after the details are hammered out. On Friday, the price of oil settled at $68.58 per barrel, $3.50 more than the week before. Gasoline futures jumped 5 cents on the NYMEX. AAA holiday gas price toolsDrive sensibly, aggressive driving (speeding, rapid acceleration and braking) wastes gas. Gas mileage can be reduced 15-30 percent at highway speeds/10-40 percent in stop-and-go traffic, the equivalent of 27 cents-$1.08 per gallon. Observe the speed limit, not only is it safer, but it can help you save money. Gas mileage rapidly declines at speeds above 50 mph; every 5 mph you drive over 50 mph is like paying an additional 19 cents per gallon for gasoline. Lose the weight, using your trunk for storage can cost you by way of lower fuel economy Remove unnecessary items from your vehicle. An extra 100 pounds reduces miles per gallon by about 1 percent, or like paying an additional 3 cents per gallon for every 100 pounds. Use cruise control, helps maintain a constant speed. Conversely, constant throttling at high speeds consumes gasoline much faster. Avoid excess idling, uses a quarter to a half gallon of fuel per hour Turn off your engine when the vehicle is parked, it only takes 10 seconds worth of fuel to restart your vehicle. Inflate tires, improves gas mileage up to 3 percent, or a couple cents per gallon. Find the recommended tire pressure on a sticker located on the drivers side door jamb. „ AAA-The Auto Club GroupAAA report: gas down, gas up, holiday travel tipsCOMPILED BY ARCADIAN STAFFfew times weve had to pull a player off to get them cooled down, but nothing too serious.Ž Ingman himself was hospitalized from heat-related cramps as a high school and collegiate athlete, and says those experiences taught him early on how important heat safety is. Nolan believes while the tubs make for a smoother process and have a more professional look, there are ways to keep student-athletes safe if none are available. You can keep a garbage can close to the field,Ž said Nolan. Kids can be cooled down with ice and cold water in the showers as well. You can never be too safe and with dealing with student safety. We will always err on the side of caution.Ž The FHSAA board of directors voted to make heat safety videos mandatory for coaches and athletes, starting in July. Currently, the FHSAA prohibits the use of football helmets and pads during informal summer workouts. All other regulations for summer workouts are left in the hands of the schools and their respective districts.FHSAAFROM PAGE 16

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 his “nes and collections of happyŽ and sadŽ dollars. Jim always has a trivia question prior to the drawing for a 50/50 pot. The club thanked James for his continued service and commitment to the ethnics and ideals of Rotary! Walter Powers, district assistant governor Area 6, announced outstanding awards: Terry Moe, Gabriel Quave and Donnie Knoche as new Paul Harris plus 1 members. This means that these individuals have donated $2,000-plus to the Rotary International Foundation. Walt further announced that Jane F. Martin is now a Paul Harris plus 4 member. Jane has donated over $4,000-plus to the Rotary International Foundation. President Jane called Terry Stewart and Judy Wertz Strickland to the front to receive a $2,500 Rotary check for the city of Arcadia to assist with still outstanding Hurricane Irma repairs. These funds were raised through efforts in partnership with the Sarasota Bay Rotary Club. Judy Wertz Strickland reported to the club about the success of ringing the bell for Salvation Army at the Publix store, with over 1,200 hours of time volunteered for this cause. She further thanked the club for the dinner members donated to Arcadia employees and police department following Hurricane Irma. Judy Kirkpatrick reported concerning the recent British Memorial Service. She also thanked the club for the 12 different opportunities for programs on educational topics which she and Asena Mott arranged. Asena Mott reported the education initiatives were a success, with all third-graders receiving a dictionary Every kindergartener had a water-safety presentation called Josh the Otter All “fth-graders were invited to a writing competition Two JROTC cadets received Rotary awards at their unit celebration We sent two delegates to our District RYLA weekend in Lake Placid We sent a candidate to the S4TL week conference at Florida Southern in Lakeland An active Interact Club was held at DHS this year We were able to present two $1,000 scholarships to graduating DCHS seniors. Education initiatives correlate to over 1,000 hours of volunteerism by club members to help our students. Judy Kirkpatrick and Asena Mott reported that the International Exchange Student dinner„along with the Interact Club, our club, and District of“cers of 6960„was a success with over 70 people in attendance at the Friends of the Airport pavilion. The club also toured new bathroom/shower facilitates at the airport that the club gave a $2,000 matching program grant. Asena was also able to announce that our club will be hosting an international exchange student from Germany, Frida Hartmann, starting in August for the school year. Asena is in charge of securing housing for our exchange student and assisting with school registration. Paul Seusy was able to report that the club has received “ve new members this “scal year: Tami Jewell, Danielle Brewer, Kelli Werner, Jennifer Bowser and Joshua Schueneman. All new members received a long-sleeved T-shirt so they are ready to help man the DeSoto County Fair gates next February. Paul is in charge of the shifts at fair gates. Vernon Keene thanked the club on behalf of the Desoto County Fair board for an incident-free year of our club manning the fair gates and assistance to the fair board. Jennifer Bowser thanked the club for the $2,000 donation to repair a veterans home following Hurricane Irma. She further announced that a grant partnership is ongoing with our District 6960 to assist three other families with home repairs brought to her attention. Dr. Tommy Simmons thanked the club for their donation to help AIM (After Incarceration Ministries) establish a half-way Sober House here in Arcadia. He announced they will try to be open by July 1. President Jane thanked Mary Kay Burns and her staff at the DeSoto County Health Department for the 12 programs they provided the club on current health topics. Roy Kirkpatrick received an honorary Rotarian pin for his countless hours of volunteerism with not only the British Memorial over the years but for his dawning of the Josh The Otter out“t to provide a visual for the kindergarteners during water-safety presentations. Nancy Moe was also awarded an honorary Rotarian pin for her countless hours of volunteerism helping with the club canoe trip luncheon at the Moe riverfront property, assisting with club deposits, and helping her husband Terry keep the “nancial records for our club. Nancy not only hosted our club but clubs from around the District 6960 that came that day to enjoy our Peace River and to support our club in Hurricane Irma relief. A huge thank youŽ to Terry for chairing the canoe trip and for Nancys hosting skills. President Jane had the club thank Habitat for Humanity for cooking all the meat for this celebration dinner. She also thanked Judy Wertz Strickland for decorating tables for the celebration. Dr. Ronald Sevigny was thanked for his countless hours of volunteerism in the April Fools 5K event. Ron was fund-raising chair this past year and did an excellent job. It was reported that Jane Martin will continue the efforts to secure a Rotary Global Grant in partnership with Australia. This grant cannot pay salaries but will be used as it gets re“ned for materials to assist our educational personnel in literacy for our students. These grants take many turns, but as clearly de“ned by Rotary International, they are to help people reach their potential with literacy. Jane also thanked the club for stepping up in many ways to support our students and entire community. Rotary is a group of people who truly believe in community service. Rotary meets at noon on Tuesdays in the McSwain Room at DeSoto Memorial Hospital. „ Jane MartinARCADIAFROM PAGE 18 ARCADIAN PHOTOM PROVIDEDPast and present ocers and guests at the Arcadia Rotary Club installation dinner include Nadia Daughtrey, Nancy Kirschner, Jan e Martin, Asena Mott, Judy Kirkpatrick Judy Wertz Strickland, Rich Kirschner, Joshua Schueneman, Paul Seusy, Terry Presson and Dr. Mike Krzyzk owski. ARIES „ Mar 21/Apr 20 Opportunity is knocking, Aries. You must tune in and listen to it this week. Stay passionate in your endeavors, but exercise a little cautioun as well. TAURUS „ Apr 21/May 21 Taurus, honesty may be the best policy, but you may have to temper how much information you reveal at one time. Be a little stingy around sensitive people. GEMINI „ May 22/Jun 21 Gemini, this week may be off to a bumpy start, but you are perfectly capable of turning things around in a hurry. Just dont race too far ahead without a plan. CANCER „ Jun 22/Jul 22 Cancer, you are heading in the right direction, but you may have to fine-tune the destination this week. Your intended romantic target may not be the perfect fit. LEO „ Jul 23/Aug 23 Planning and project management seemingly takes over your life, Leo. Just when you think there is no time for fun, an exciting opportunity falls in your lap. VIRGO „ Aug 24/Sept 22 Virgo, your creative muse has come calling and you cant resist her sirens song. Dabble in any artistic or craftsy project you can get your hands on in the next few days. LIBRA „ Sept 23/Oct 23 People often see you as even-keeled, Libra. But tempers may flare this week if you dont get your way. Others should watch when you're fired up. SCORPIO „ Oct 24/Nov 22 Scorpio, cater your plan and speech to the audience receiving it. You can gain more support if your message is well-received. Figure out new ways to communicate. SAGITTARIUS „ Nov 23/Dec 21 You do not have an argumentative nature, Sagittarius. So when youre bothered, it is probably for a good reason. Dont come out ready for a fight; instead, focus on mediating. CAPRICORN „ Dec 22/Jan 20 Capricorn, your energy is all over the map, so it may be best to schedule any major meetings or presentations for another time when you are more up to the task. AQUARIUS „ Jan 21/Feb 18 Aquarius, it may seem like youre feeling extreme highs or lows. Soon things will settle down. Enjoy some well-deserved escapism for the time being. PISCES „ Feb 19/Mar 20 This week you will have the ideal blend of patience and passion, which has people lining up to be on your team, Pisces.FAMOUS BIRTHDAYSJUNE 24 Lionel Messi, Athlete (31) JUNE 25 Angela Kinsey, Actress (46) JUNE 26 Derek Jeter, Athlete (44) JUNE 27 J.J. Abrams, Director (52) JUNE 28 Elon Musk, Entrepreneur (47) JUNE 29 Camila Mendes, Actress (24) JUNE 30 Cole Swindell, Singer (35) Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING?

PAGE 22

The Sun / Thursday, June 28, 2018 www.sunnewspapers.net Page 23 | Arcadian Nadia Daughtrey Several years ago we received a call here at the DeSoto County Clerks Of“ce from a gentleman„well call him Mr. Smith„who was in a near panic. He was a bus driver for Lee County schools and was about to complete his 29th year of employment. Mr. Smith was looking forward to retirement ... until he was noti“ed by his employer that he was in danger of being terminated. Understandably, that would throw anyone into a panic. So how did this happen and what does the Clerks Of“ce in DeSoto County have to do with it? Im glad you asked! When Mr. Smith was younger, he lived here in Arcadia. And around age 12 or 13 he took his fathers car without permission and went for a little joyride. His dad wanted to teach him a lesson, so he had him arrested for theft of the car. Ultimately, the charge was dropped by dad and, according to Mr. Smith, he never got into trouble again. Fast forward approximately 18 years and Mr. Smith is now living in Lee County and applying to be a school bus driver. He gets the job and begins his career. Over the course of the next 29 years, while Mr. Smith is establishing his time with the state of Florida retirement system, the Florida Department of Law Enforcement is evolving and improving many of its services. One of those services is background checks. Juvenile records are confidential, but not necessarily invisibleJUVENILE | 24 We are pleased to share that the county received a clean audit report of “nancial activities for “scal year 20162017 from our independent auditors, Purvis Gray & Co. The audit report was presented at the June 12 Board of County Commissioners meeting. The audit can be found on the countys website, www.desotobocc.com Go to Department,Ž then Administrative ServicesŽ to view the audit report. Now that the audit has concluded, we are preparing the budget for the upcoming 2017-2018 “scal year. The countys “scal year runs from Oct. 1-Sept. 30 Budget workshops are scheduled for July 10 July 24 Aug. 14 and Aug. 28 Each workshop will be at 1 p.m. Tentative and “nal budget adoption will occur in September, and each will be scheduled for 6:30 p.m. September budget hearings will likely be at regular board meetings on Sept. 11 and Sept. 25 ; however, these dates have not been set in stone just yet. But once they are, they will be advertised in the newspaper. On July 24 the county commission will hear the Mosaic rezoning request. The meeting will be from 6:30-10:30 p.m. The meeting resumes the following day, July 25, 9 a.m.-7 p.m. with a lunch recess from 12-2 p.m. The commission will also be setting a public hearing for late August to consider a request from Womack Sanitation for a 12 percent increase on residential garbage pickup service. A 12 percent increase would result in the rate being adjusted from the current $189 per year to $211.69 per year (per customer). This rate adjustment is lower than the original request in Womack Sanitation, Inc.s DeSoto commissions summer schedule, key dates to remember County Corner Mandy Hines m.hines@desotobocc.comDESOTO | 24 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 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 APPLIANCE SERVICE Jim Trowell Appliance Service, Inc.Commercial & Residential Appliance Service, Ice Machines & RefrigerationA/C Contrator Lic#CAC1814644 Electrical Contractor Lic#ES12000404863-990-4202 INSURANCE Lets sit down and talk. I can help answer your questions and explore your different options. See me at Walgreens € Medicare Advantage € Presciption Drug Plans € Supplement Plansadno=720355 Charlotte Nymark (863) 473-2460 LAND CLEARING AUTO DEALINGadno=721379

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, June 28, 2018 The Lee County school system at some point during this time adopted the policy of random background checks on employees. Can you guess what happened next? Mr. Smith received a letter from his employer that a criminal background check revealed he had been arrested as a juvenile for grand theft/auto. This was not disclosed when he applied for the job. And if he had been convicted of the crime, he would be terminated immediately, he learned. Mr. Smith had 60 days to provide some type of documentation as to the disposition of this charge. While FDLE could see the arrest, the disposition was unknown because it happened in 1955. Mr. Smith told us that this childhood misadventure never entered his mind when he applied for the job. And he always assumed that because nothing ever came of it (aside from a good lesson), that the whole matter was forgotten. Very fortunately for him, DeSoto County still has criminal records dating all the way back to when the county was founded in 1887. After some digging and blowing the dust off some old juvenile books, we located Mr. Smiths record and were able to provide him with the documentation he needed. Although it required a drive up to DeSoto, he was more than happy to do so and called some time later to let us know he was able to keep his job. This story is a perfect example of how a juvenile record can affect your life. Some think that after becoming an adult ones history of juvenile delinquency disappears like an old credit report. And that is simply not true. And, as illustrated by Mr. Smiths situation, there is no time limit, either. Juvenile records are con“dential. This means that a member of the public cannot get any information on a juvenile case. We dont even verify whether or not a case exists. The only people allowed access to a juvenile record is the juvenile and his or her parents or legal guardians. Even then, photo identi“cation is required. We do not give out information by any means, other than in person so that we may verify the identity of the requesting party. In general, juvenile records do not appear on a criminal history. However, there are certain exceptions to this rule, such as jobs in the medical “eld or jobs where one is working with children. The military is another entity that may access a juvenile record. It is important to keep this information in mind when applying for certain jobs. Having a juvenile record does not necessarily exclude you from employment, but not disclosing it may. At the Clerks Of“ce we are especially vigilant when protecting the con“dentiality of juvenile records. Melinda Corbitt has been the juvenile clerk for 21 years, so believe me when I tell you she knows all things juvenile! Feel free to give her a call at 863-993-4876 if you have any general questions. But remember that speci“c questions about your case or your childs case cannot be answered unless you appear in person with photo ID. The juvenile division is in room 105 here at the DeSoto County Courthouse. Copies are available for $1 per page. As always, if there is anything I can assist you with, please dont hesitate to contact me at nadia.daughtrey@ desotoclerk.com. In other news around the Clerks Of“ce : Our second snnual Summer Passport Fair on June 2 was a record-breaking event! From 8 a.m.-12 p.m. we processed 59 new and passport renewal applications and everyone received a free passport photo. A huge thank you to all who made it so successful, and a special thank you to my passport clerks for all of their hard work! Our fundraiser breakfast held last month was another wonderful turnout. Thank you to all who attended! We will be closed on (Wednesday) July 4 in honor of our great nations birthday. On (Friday) July 13, we will be welcoming summer with some refreshing ice cream! From 2-4 p.m. you can stop by our of“ce and build your own ice-cream sundae for a $3 donation, as we continue to raise money for a county employee experiencing “nancial hardships due to his wifes medical condition. We will have a variety of ice creams to choose from and all of the toppings. Please make plans to attend! Until next time, best wishes for a fabulous summer! Nadia Daughtrey is DeSoto County Clerk of CourtsJUVENILEFROM PAGE 23 of“cial letter of request submitted earlier this year. The commission held a workshop on May 22 to discuss the request, where also Mr. and Mrs. Womack made a presentation outlining the increased costs of providing service. No action can be taken at a workshop. The board at the next meeting took action to move the request to a public hearing for input on the request. Affected property owners will receive a direct-mail notice of the Womack public hearing once the date has been selected. If you have any questions about the upcoming Mosaic hearing, please feel free to contact the DeSoto County Development Department, 993-4806. If you have questions about the upcoming budget workshops or the Womack Sanitation rate-increase request hearing, please call me at 993-4800. And, “nally, dont forget to stay hydrated when out in the heat! Mandy Hines is DeSoto County administrator.DESOTOFROM PAGE 23The Arcadian is featuring DeSoto County pets, livestock and their keepers in this occasional series. This weeks guest is Crystal Rodgers Grif“s, the ranch vaquero and descendant of a pioneering DeSoto County family. Snickers, her 3-year-old rescue donkey, acts as a ranch guardian for cattle. Donkeys are territorial and aggressive towards coyotes, vultures and other predators, but are otherwise care-free, for instance, meeting her each morning with a welcoming hee-haw, she said. Grif“s spends days cutting grass, mending fences, hauling feed and tending to 60 or so cattle, horses and various critters on the 100-acre spread. Shell depend on Snickers to protect the livestock, placing him in the center of the property, his head on a swivel. Night is when coyotes will arrive, she said. The 150-pound donkey keeps tabs on those Crystal describes as his friends.Ž One time deep in the night, she said, heck broke loose, braying and thrashing sounds loud enough to wake the world. In the pasture was a coyote. A coroner would have listed it: Death by Snickers, she said. Right then I was like, oh yeah, hes doing his job,Ž she said. Crystal Grif“s shared a glimpse of life on a DeSoto County ranch. My ranching background has been a family run farm ... Im the sixth-generation in my family to run and take care of our livestock. Cattle are best in herds and will protect their young calves until they have fully matured cows caring for the calfs for nine months, just like humans. Up and downs ... include droughts, a big problem with any ranch, fence repair and knowledge of cows in general, whether they are sick or need help having a calf, thats hard work. The upside is peace and tranquility„you must love what you do ... ranch life isnt for everyone, but I personally love what I do. You must have a donkey who has been brought up with a herd„they are great eyes and ears for livestock and do not require lots of special feed. They graze on grass and are great with cattle for protection. Mama cows hide the young when “rst born, to ensure safety from predators and often travel in herds to keep safe. They do not sweat, so water is essential ... one cow drinks up to 300 gallons of water a day. To have cattle you must have the acres to ensure grass is always available. One cow needs at least three acres of land to graze. Hay, mineral and molasses are also used. Its a good life.ŽMeet Crystal Rodgers Griffis, Snickers is her guard donkeyBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTOS PROVIDEDNotice to coyotes: Beware of Snickers. Crystal Gris with Chelsea.

PAGE 24

The News Wire Thursday, June 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Joe Jackson, patriarch of musical Jackson family, diesSee page 3 TRENTON, N.J. „ There is another opioid crisis happening in the U.S., and it has nothing to do with the overdose epidemic: Hospitals are frequently running out of widely used injected painkillers. Manufacturing shortages are forcing many doctors and pharmacists to sometimes ration injected opioids, reserving them for the patients suffering most. Other patients get slower-acting or less effective pain pills, alternatives with more side effects or even sedation. Medical groups are urging regulators to help, saying some people having surgery, “ghting cancer or suffering with severe burns are getting inadequate pain control. They also say shortages frequently cause medication switches that could lead to deadly mistakes. Earlier this month, the American Medical Association declared drug shortages a public health crisis, saying it will urge federal agencies to examine the problem as a national security threat and perhaps designate medicine factories as critical infrastructure. Injected opioid shortages have happened before, in 2001 and 2010, but they werent as acute and long-lived, experts say. This one started almost a year ago and is expected to last into next year. Its de“nitely the most severe Ive seen in tracking drug shortages for 17 years,Ž says Erin Fox, a University of Utah WASHINGTON „ The Supreme Court dealt labor unions a sharp defeat Wednesday, ruling that teachers, police of“cers and other public employees cannot be forced to pay dues or fees to support their unions. By a 5 to 4 vote, the justices overturned a 41-year-old precedent and ruled that the 1st Amendment protects these employees from being required to support a private group whose views may differ from theirs. The decision, in Janus vs. AFSCME, strikes down laws in California, New York and 20 other mostly Democraticleaning states that authorize unions to negotiate contracts that require all employees to pay a so-called fair share fee to cover the cost of collective bargaining. In 1977, when public sector unions were getting established, the high court said teachers and other public employees may not be forced to pay full union dues if some of the money went for political contributions. But the justices upheld the lesser fair share fees on the theory that all of the employees bene“ted from a union contract and its grievance procedures. But todays more conservative court disagreed and said employees have a right not to give any support to a union. These payments were described as a form of compelled speechŽ which violates the First Amendment. The anti-union National Right to Work Foundation, which funded the challenge, predicted the ruling would free more than 5 million public employees from supporting their unions. For the unions, which traditionally support Democrats, the ruling will mean an immediate loss of some funding and a gradual erosion in their membership. Union of“cials fear that an unknown number of employees will quit paying dues if doing so is entirely optional. The ruling is likely to have a political impact in many states where these unions have been strong supporters of the Democratic Party. The ruling split the court along ideological and partisan lines. The “ve justices who formed the majority were all Republican appointees. The four dissenters were appointed by Democratic presidents. The outcome comes as no surprise to the unions or their lawyers. Three years ago, the justices had before them an identical free-speech challenge to union fees brought by Rebecca Friedrichs, a California teacher. The “ve conservative justices appeared set to strike down the union fees, but Justice Antonin Scalia died suddenly in February 2016. A month later, the court announced it was divided 4-4 and could not issue a ruling. President Donald Trumps victory allowed him to replace Scalia with Justice Neil M. Gorsuch who, as expected, cast the “fth vote for the conservatives. The current case was launched by Illinois Gov. Bruce Rauner shortly after he took of“ce. He sued to stop the forced collection of union fees, but a federal judge in Chicago said he had no standing to sue since he did not have to pay the fees. So Mark Janus, a state employee from Spring“eld, stepped forward as a plaintiff. He said he did want to pay $45 a month to support the American Federation of State, County and Municipal Employees. As expected, he lost in the 7th Circuit Court in Chicago because such union fees were legal under the courts previous precedent, now overturned.Hospitals grapple with prolonged injected opioid shortageSupreme Court deals sharp defeat to public employee unions, banning mandatory feesBy LINDA A. JOHNSONAP MEDICAL WRITERBy DAVID G. SAVAGELOS ANGELES TIMES SHORTAGE | 8 AP PHOTOIn this June 1 photo, vials of the local anesthetic lidocaine, currently in short supply, are shown in the inpatient pharmacy at the University of Utah Hospital in Salt Lake City. AP FILE PHOTOSIn this June 1, 2017, le photo, the justices of the U.S. Supreme Court gather for an ocial group portrait to include new Associate Justice Neil Gorsuch, top row, far right at the Supreme Court Building in Washington. Seated, from left are, Associate Justice Ruth Bader Ginsburg, Associate Justice Anthony M. Kennedy, Chief Justice John Roberts, Associate Justice Clarence Thomas, and Associate Justice Stephen Breyer. Standing, from left are, Associate Justice Elena Kagan, Associate Justice Samuel Alito Jr., Associate Justice Sonia Sotomayor, and Associate Justice Neil Gorsuch. The 81-year-old Kennedy said Tuesday, June 27, 2018, that he is retiring after more than 30 years on the court. Right: Supreme Court Associate Justice Anthony M. KennedyWASHINGTON „ Supreme Court Justice Anthony Kennedy hated the title of swing justiceŽ because he considered it a demeaning term more suitable for politics than the majesty of the law. But in choosing to announce his retirement Wednesday, the conservative who was the crucial vote in so many of the courts biggest cases made a political choice of his own, allowing President Donald Trump to pick his successor and, more than likely, ensure conservative control of the court. Kennedy, 81, spent more than a decade as the courts most frequent tie-breaker, taking on that role after Justice Sandra Day OConnor retired in 2006. Since then, Kennedy fully embraced his role on an ideologically split court. Not bad for a man who was President Ronald Reagans third choice for a high-court seat in 1987. The California native wrote the Supreme Courts four most signi“cant gay rights cases and was a key player in the decision to reaf“rm a womans right to abortion. He also wrote opinions that reined in the use of the death penalty and gave suspected terrorists detained at Guantanamo Bay, Cuba, the right to plead for their freedom in civilian courts. Kennedy wrote the 2010 Citizens United decision that upended campaign “nance restrictions and was a “fth vote in landmark cases granting gun rights and striking down part of the Voting Rights Act. In his “nal term, he did not once join the four liberals in the majority of a closely divided case. Scholars struggled to “nd a thread that ran through his votes, but no one doubted his in”uence. One of the few big cases in which Kennedy was on the losing side was the courts consideration of President Barack Obamas health care overhaul in 2012. Playing Kennedys usual role, Chief Justice John Roberts joined with the courts liberals to uphold the law. Far from an ideologue, Kennedy seemed to wrestle with decisions. We, of course, are bound by the facts, the law, the rules of logic, legal reasoning and precedents,Ž he once said. But we are also bound by our own sense of morality and decency.ŽAnthony Kennedy leaves role as Supreme Courts tie-breakerBy MARK SHERMAN and JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Trump administration struggled Wednesday with how to abide by a federal judges order requiring that thousands of migrant children who were forcibly separated from their parents be reunited within 30 days. The hard deadline set Tuesday night by a U.S. District Judge in San Diego touched off a ”urry of activity at facilities already coping with the aftermath of President Donald Trumps order to end the separation of families at the border. In his order, U.S. District Court Judge Dana Sabraw, an appointee of President George W. Bush, said all families must be reunited within 30 days, and children under 5 must be reunited with their parents within 14 days. He also issued a nationwide injunction against further family separations, unless the parent is deemed un“t or doesnt want to be with the child. Asked about the injunction, Trump offered no complaint, saying, We believe the families should be together also so theres not a lot to “ght.Ž But it remained unclear Wednesday how the administration would meet that deadline, given the amount of red tape and confusion that has hung over the reuni“cation process. The Department of Health and Human Services Of“ce of Refugee Resettlement Administration struggling to comply with reunification mandateBy JILL COLVIN, COLLEEN LONG and NOMAAN MERCHANTASSOCIATED PRESS KENNEDY | 8COMPLY | 8 AP PHOTOPresident Donald Trump listens during a meeting with Republican lawmakers in the Cabinet Room of the White House, Tuesday, in Washington.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, June 28, 2018 TODAY / TONIGHTA thunderstorm in spots Some clouds; humidHIGH 91 LOW 7650% chance of rain 25% chance of rainSome sun, a stray t-storm in the afternoon90 / 7545% chance of rain FRIDAY GULF WATER TEMPERATUREMostly cloudy, a shower and t-storm around90 / 7660% chance of rain SATURDAYHumid; a few a.m. showers, then a t-storm88 / 7460% chance of rain SUNDAYSome sun with a t-storm in the afternoon91 / 7555% chance of rain TUESDAYMostly cloudy, a t-storm in spots; humid91 / 7540% chance of rain MONDAY 1 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE89951021019988Air 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. Trace Month to date 3.01Ž Normal month to date 7.83Ž Year to date 23.31Ž Normal year to date 19.87Ž Record 4.40Ž (1987) 24 hours through 2 p.m. Wed. 2.36Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.87Ž Normal month to date 6.61Ž Year to date 13.13Ž Normal year to date 19.85Ž Record 4.40Ž (1974) High/Low 93/76 Normal High/Low 92/73 Record High 97 (1977) Record Low 66 (1979) High/Low 91/71 High/Low 90/79 Normal High/Low 90/74 Record High 98 (2004) Record Low 66 (1966)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 15.98 2.74 2.50 15.98/2018 J un. 3.01 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 23.31 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 91 80 pc 91 76 t Bradenton 90 79 t 89 77 t Clearwater 89 79 t 89 78 t Coral Springs 89 76 t 89 76 t Daytona Beach 91 75 t 91 74 t Fort Lauderdale 87 76 t 88 80 t Fort Myers 92 77 t 91 75 t Gainesville 93 76 pc 93 75 t Jacksonville 94 74 pc 92 72 t Key Largo 87 76 pc 87 80 pc Key West 89 81 pc 88 82 c Lakeland 89 74 t 90 74 t Melbourne 91 77 t 91 78 t Miami 88 75 t 88 79 t Naples 92 80 t 91 78 t Ocala 89 74 pc 89 72 t Okeechobee 89 72 t 89 73 t Orlando 91 75 t 91 75 t Panama City 89 78 pc 89 76 t Pensacola 92 80 pc 91 77 t Pompano Beach 89 76 t 90 80 t St. Augustine 91 76 t 91 76 t St. Petersburg 89 77 t 89 75 t Sarasota 90 78 t 90 76 t Tallahassee 92 75 t 92 73 t Tampa 90 80 t 89 78 t Vero Beach 90 73 t 90 74 t West Palm Beach 87 75 t 87 77 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 5:48a 8:54a 3:05p 11:28p Fri. 6:20a 9:28a 3:39p --Today 4:25a 7:10a 1:42p 9:44p Fri. 4:57a 7:44a 2:16p 10:17p Today 3:09a 5:51a 12:36p 8:25p Fri. 3:52a 6:26a 1:01p 9:02p Today 6:20a 9:23a 3:37p 11:57p Fri. 6:52a 9:57a 4:11p --Today 2:40a 5:49a 11:57a 8:23p Fri. 3:12a 6:23a 12:31p 8:56p S 3-6 0-1 Light WNW 6-12 1-2 LightFt. Myers 92/77 storms afternoon Punta Gorda 91/76 storms all day Sarasota 90/78 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 8:55 p.m. 6:58 a.m. Friday 9:41 p.m. 7:47 a.m. Today 6:37 a.m. 8:26 p.m. Friday 6:37 a.m. 8:26 p.m. Today 6:19a 12:07a 6:43p 12:31p Fri. 7:09a 12:57a 7:33p 1:21p Sat. 8:00a 1:48a 8:24p 2:12p Monterrey 95/72 Chihuahua 97/71 Los Angeles 78/61 Washington 89/71 New York 84/72 Miami 88/75 Atlanta 90/72 Detroit 87/66 Houston 95/76 Kansas City 97/78 Chicago 88/71 Minneapolis 88/75 El Paso 105/80 Denver 101/64 Billings 80/55 San Francisco 71/57 Seattle 66/55 Toronto 83/64 Montreal 73/65 Winnipeg 84/65 Ottawa 77/60 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: 06/28/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 100 70 s 95 70 pc Anchorage 62 52 c 62 53 c Atlanta 90 72 pc 91 74 pc Baltimore 88 66 t 90 69 s Billings 80 55 t 70 54 c Birmingham 90 72 pc 90 72 t Boise 82 53 pc 79 53 pc Boston 76 69 t 85 70 pc Buffalo 77 62 pc 84 68 s Burlington, VT 74 63 r 86 64 pc Charleston, WV 84 65 pc 90 68 s Charlotte 93 73 pc 97 71 pc Chicago 88 71 s 95 77 s Cincinnati 87 69 s 90 73 pc Cleveland 82 67 pc 89 72 s Columbia, SC 95 74 t 99 73 pc Columbus, OH 84 67 pc 90 70 s Concord, NH 76 60 r 88 59 s Dallas 100 78 pc 98 77 s Denver 101 64 pc 93 58 pc Des Moines 89 74 t 98 75 s Detroit 87 66 pc 89 74 s Duluth 82 63 t 87 64 c Fairbanks 70 51 pc 69 51 sh Fargo 89 73 pc 88 67 c Hartford 79 62 r 88 61 pc Helena 75 52 pc 68 49 t Honolulu 88 75 r 87 75 s Houston 95 76 pc 97 76 pc Indianapolis 87 71 s 92 75 pc Jackson, MS 94 74 pc 93 73 t Kansas City 97 78 pc 97 75 s Knoxville 87 70 pc 91 69 pc Las Vegas 106 79 s 104 78 s Los Angeles 78 61 pc 77 63 pc Louisville 90 75 pc 92 76 pc Memphis 98 78 pc 97 78 pc Milwaukee 82 66 s 87 73 s Minneapolis 88 75 pc 94 74 pc Montgomery 93 74 pc 93 73 t Nashville 90 74 t 92 76 t New Orleans 91 77 pc 92 77 pc New York City 84 72 t 90 74 s Norfolk, VA 93 76 pc 90 74 s Oklahoma City 96 74 pc 94 75 s Omaha 93 79 t 99 77 s Philadelphia 88 73 t 92 74 s Phoenix 108 83 s 106 81 s Pittsburgh 81 63 pc 88 67 s Portland, ME 70 62 t 84 62 pc Portland, OR 71 57 c 75 57 pc Providence 75 68 t 88 67 pc Raleigh 92 73 pc 96 72 s Salt Lake City 96 64 s 85 59 c St. Louis 91 75 t 98 77 pc San Antonio 98 77 pc 99 77 pc San Diego 71 64 pc 70 64 pc San Francisco 71 57 pc 76 59 pc Seattle 66 55 c 70 56 pc Washington, DC 89 71 t 92 74 s Amsterdam 79 56 pc 74 57 s Baghdad 113 85 s 110 81 s Beijing 95 72 s 99 75 c Berlin 81 59 pc 80 52 s Buenos Aires 64 47 s 64 51 s Cairo 98 75 s 95 72 s Calgary 67 49 c 63 46 sh Cancun 88 77 pc 88 76 pc Dublin 76 55 s 75 55 s Edmonton 71 48 pc 70 47 pc Halifax 65 57 c 68 58 r Kiev 82 64 sh 80 65 t London 83 57 pc 82 56 s Madrid 89 65 pc 92 67 s Mexico City 74 54 t 75 50 t Montreal 73 65 r 85 66 c Ottawa 77 60 sh 88 63 c Paris 83 65 s 84 65 pc Regina 81 55 pc 70 51 c Rio de Janeiro 81 68 s 80 67 s Rome 83 61 pc 82 64 s St. Johns 70 49 pc 66 49 pc San Juan 86 78 s 87 78 s Sydney 64 48 sh 63 49 pc Tokyo 85 76 pc 88 76 s Toronto 83 64 pc 86 70 c Vancouver 65 54 c 67 56 pc Winnipeg 84 65 s 76 60 tHigh ................... 105 at Needles, CALow .................. 30 at Angel Fire, NM(For the 48 contiguous states yesterday)87The battle of Monmouth, N.J., was fought on June 28, 1778. Reports showed more casualties caused by heat than bullets. Q: How often does lightning strike the Earth?A: 100 times each second. This is equivalent to 4 billion kilowatts 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 91/76 91/74 89/75 90/75 91/74 90/74 90/74 90/72 90/73 90/80 90/79 89/79 90/77 92/77 91/75 91/76 90/76 92/76 92/76 90/74 90/75 90/75 91/75 89/77 91/74 90/81 90/77 90/78 91/74 91/78 89/78 89/74 90/78 89/79 89/79 90/77 91/76 91/76 WORLD/WEATHER NEWSVALLETTA, Malta „ The captain of a German humanitarian ship that spent nearly a week searching for safe harbor before being allowed to bring 234 immigrants rescued at sea to Malta on Wednesday declared during the odyssey: Saving people is not a crime.Ž Still, once he was on land he was placed under investigation for allegedly breaching maritime regulations. It is part of a growing trend in Europe and the United States: Private groups responding to images of human suffering and deaths targeted by authorities who are often under political and popular pressure to stem the migration tides. In announcing that Captain Claus-Peter Reisch would face investigation, Maltas Prime Minister Joseph Muscat placed the blame for the impasse that kept the migrants at sea while European nations haggled over their fate squarely on the captain, who he said went against international rules and ignored directions.Ž French President Emmanuel Macron also criticized the captain, saying he acted against all the rules,Ž by not turning the migrants over to Libyan authorities after they were found ”oating in rubber dinghies in Libyan waters. Humanitarian groups have pushed back. Doctors without Borders, Amnesty International and two other NGOs asked to meet with Macron over his assertion. Engineered panic and fear-mongering by European politicians over migrations is steering the EU toward very dangerous waters,Ž Human Rights Watch said in a statement. Italys new, hard-line interior minister, Matteo Salvini, has been instrumental in raising the level of confrontation, closing Italian ports to humanitarian groups that he accuses of acting like taxi services for migrant smugglers operating out of lawless Libya. His refusal to grant safe harbor, coupled by that of Malta, forced the French aid ship Aquarius to sail an additional 900 miles to Spain, which agreed to take in the migrants at its port in Valencia.Rescuers face scrutiny as immigrants reach safe havenBy COLLEEN BARRY and STEPHEN CALLEJAASSOCIATED PRESS AP PHOTOA ship operated by German aid group Mission Lifeline, carrying 234 migrants, arrives at the Valletta port in Malta Wednesday, after a journey of nearly a week while awaiting permission to make landfall. WARSAW, Poland „ Poland suddenly backtracked Wednesday on a disputed Holocaust speech law, scrapping the threat of prison for attributing Nazi crimes to the Polish nation „ but leaving the possibility of “nes in place. The original law, which was passed “ve months ago, was presented as an attempt to defend the countrys good nameŽ „ but mostly had the opposite effect. There was widespread suspicion that the true intent was to suppress free inquiry into a complex past, and the law was compared by some to history laws in Turkey and Russia. The amendments were unexpectedly presented to lawmakers by Prime Minister Mateusz Morawiecki in the morning, passed with lightning speed in both houses of the legislature by the afternoon, and then signed by the president before nightfall. This small corrective strengthens our position, as we defend Polands good name, because during those few months we were able to awaken the awareness of many our partners, also in Israel,Ž Morawiecki said in defending the whole legislative effort. The original version of the law had called for prison terms of up to three years for falsely and intentionally accusing the Polish nation of Holocaust crimes that were committed by Nazi Germany. The ruling Law and Justice party said it needed a tool to “ght back against foreign media and politicians who have sometimes used expressions like Polish death campsŽ to refer to German-run camps in occupied Poland. Even former U.S. President Barack Obama once used such terminology, causing deep offense. Polish authorities insisted that nobody would be punished for any statement backed up by facts and that there would be no criminal punishment for discussing cases of Poles who denounced or killed Jews during the war. But the law nonetheless sparked a major diplomatic crisis with Israel, where Holocaust survivors and politicians feared that it was an attempt to whitewash the episodes of Polish anti-Semitism. The United States warned the law threatened academic freedom and could harm Polands strategicŽ relationships.Poland scraps prison threat for blaming nation for HolocaustBy VANESSA GERA and MONIKA SCISLOWSKAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDUS-backed Arab countries blamed for child deaths in YemenUNITED NATIONS (AP) „ The United Nations says a U.S.-backed Arab coalition “ghting in Yemen is responsible for at least half of more than 1,300 child deaths or injuries there last year. These children in the worlds poorest country are among 10,000 who died or were badly hurt in dozens of countries described in the U.N.s Children and Armed Con”ictŽ report that was released Wednesday. Their numbers grew especially in Iraq and Myanmar. In Yemens civil war, Saudi Arabia and the United Arab Emirates are supported by the United States in both aerial and ground attacks. The U.N. report says all sides in the Yemeni war have recruited child soldiers as young as 11 years old.Israel says Gaza militants fire more than a dozen rocketsJERUSALEM (AP) „ More than 12 rockets were launched from Gaza toward southern Israeli communities early Wednesday, the Israeli military said. There were no fatalities or wounded in the attack and the military said its Iron Dome defense system intercepted some of the rockets. The barrage came after Israeli aircraft targeted a vehicle belonging to a Hamas militant involved in launching incendiary kites that have sparked “res in recent weeks. The military said there were no casualties in the strike. The military said it also struck two Hamas observation posts and no one was hurt. Hamas spokesman Fawzi Barhoum said the Israeli strikes required a quick response from the resistance.ŽWatchdog gets authority to assign blame in chemical attacksBRUSSELS (AP) „ Member nations of the global chemical weapons watchdog voted Wednesday to give the organization the authority to apportion blame for illegal attacks, expanding its powers following a bitter dispute pitting between Britain and its western allies against Russia and Syria. An 82-24 vote provided the two-thirds majority needed to enlarge the purview of the Organization for the Prohibition of Chemical Weapons. The organization was created to implement a 1997 treaty that banned chemical weapons, but lacked a mandate to name the parties it found responsible for using them. Many participating nations saw the inability to assign responsibility as a senseless hamstring, especially after fatal attacks during the war in Syria.

PAGE 26

The Sun /Thursday, June 28, 2018 www.yoursun.com Page 3 NATIONAL NEWSJoe Jackson, the controversial patriarch of one of the most famous singing family acts of all time who used a “rm hand to steer the careers of his superstar children, has died. He was 89. Jackson plotted the career moves of the Jackson 5 starting in the 1960s, but was slowly relegated to the sidelines when his son Michael rocketed to global stardom as a solo artist during the next decade. A person close to the Jackson family told the Associated Press on Wednesday that Jackson had died, but did not have additional information. (Most outlets have reported that Jackson was 89, but the autobiography of his wife, Katherine, said he was born Aug. 26, 1929.) Representatives for several family members did not immediately respond to the Los Angeles Times requests for comment. A onetime amateur boxer, Jackson was working as a steelworker in Gary, Ind., when he began coaching his children to be singers, plotting a record deal even before it grew clear that Michael, then a frisky 4-year-old, wasnt just another voice in the crowd. Years later, Joe Jackson recalled what it was like when little Michael Jackson chimed in with his brothers. The harmonies “t together,Ž he said. The Jackson 5 clicked, and a child star was born. Much later, it would seem obvious that Michael Jackson was destined for stardom, and the whole clan was improbably rich in talent. But back then, it was Joe Jacksons will against the world a struggling black man from the Jim Crow South, living on the tough side of a tough town, trying to make sure his kids did better than he had. If he was grim „ if he sometimes whipped them „ maybe it was a re”ection of how hard that struggle really was, Michael Jackson said later. The pop stars relationship with his father was troubled and often antagonistic,Ž according to David Ritz, who co-authored Before You Judge Me: The Triumph and Tragedy of Michael Jacksons Last DaysŽ with Tavis Smiley. But in 2001, Michael Jackson was in a forgiving frame of mind: Who could have imagined what it was like to grow up a poor black man in the South, robbed of dignity, bereft of hope working long hours in the steel mills?Ž the younger Jackson said of his father. Is it any wonder why he pushed his sons so hard to succeed as performers?Ž Joseph Walter Jackson was born in the tiny town of Fountain Hill in southeast Arkansas on July 26, 1929, to Samuel and Chrystal Lee Jackson. His father was a teacher in a one-room schoolhouse; she was one of his students. After the parents separated, Jackson went with his father to Oakland and later joined his mother in Indiana. An early marriage was annulled. He married Katherine Scruse in 1949. In her autobiography, she described a harsh difference in their backgrounds: I was raised by two strict, yet loving parents,Ž Katherine wrote. Joe was raised by two strict parents, period.Ž He was always dapper in his derby hats „ grayeyed, charming, with a dazzling smile. She was a singer who brought her children, though not her husband, to the Jehovahs Witness faith. Jackson had been a Golden Glove amateur boxer, but soon settled into work as a crane operator for Inland Steel. He formed a band with his brother Luther, but got no record deal. More children came. Jackson did an extra shift in a company store. Katherine worked at Sears. There would eventually be three girls and six boys: Maureen (RebbieŽ), Sigmund (JackieŽ), Toriano (TitoŽ), Jermaine, La Toya, Marlon, Michael „ born in 1958 „ Steven (RandyŽ) and Janet. A tenth child died in infancy.Joe Jackson, patriarch of musical family of pop stars, dies at 89 AP FILE PHOTOIn this March 4, 2018 le photo, Joe Jackson arrives at the 2018 Elton John AIDS Foundation Oscar Viewing Party in West Hollywood, Calif. Suspect in Charlottesville attack charged with hate crimes HEADLINE NEWS FROM AROUND THE NATION Retirement home blast intended to kill neighbor Equifax must boost security under new agreement with states Feds to investigate fires in Hyundai-Kia engine failures Workers of Hawaii agency that sent false alert seen sleeping US says Russias return to fold inevitableLOS ANGELES (AP) „ A 77-yearold man set off an explosion in a California retirement home in an attempt to kill his neighbor before he shot at responding “re“ghters and killed a veteran captain, prosecutors said Wednesday. Thomas Kim was charged with murder, attempted murder, arson and explosives counts following the blast and shooting early Monday in Long Beach. It wasnt immediately clear if Kim had an attorney who could comment on his behalf. Kim had been feuding with a woman who lived above him in the retirement home and set off an explosive device with the intent to kill her, prosecutors said. The shooting occurred shortly after “re“ghters arrived at the 11-story retirement facility and detected the small of gas while “nding some windows had been blown out and “re sprinklers had been activated. They quickly extinguished a “re. After the explosion, authorities said, Kim sat at the end of a hallway and shot at “re“ghters who were searching the building. Long Beach Fire Capt. Dave Rosa was killed and “re“ghter Ernesto Torres was wounded. A third person „ an elderly resident who lived in the building „ was critically wounded, police said. His condition wasnt immediately known on Wednesday. (AP) „ Equifax Inc. has reached an agreement with eight states that will require the credit-reporting agency to put stronger security measures in place to prevent future data breaches. About 147.9 million Americans were impacted by Equifaxs 2017 data breach, which was the largest exposure of personal information in history. While Equifax has taken steps to correct the problems that led to incident, state regulators say Wednesdays consent order addresses de“ciencies that have persisted. The states involved were: California, Texas, New York, North Carolina, Massachusetts, Georgia, Alabama and Maine. The order requires Equifax to take a number of steps to shore up weaknesses in its information technology and data security operations over the next year. Equifax, which is based in Atlanta, said that a good numberŽ of the action items have been completed and that it expects to meet or exceedŽ all the commitments made in the order. DETROIT (AP) „ Federal safety investigators have expanded probes into Hyundai and Kia engine failures to include complaints about “res in the automakers vehicles. The National Highway Traf“c Safety Administration says in a letter to Sen. Bill Nelson of Florida that it has 402 “re complaints with and without collisions. Nelson and the nonpro“t Center for Auto Safety had asked if the agency was investigating the “res. Deputy Administrator Heidi King told Nelson in a letter that the agency has included non-collision “res in the engine failure probes. She wrote that many who complained of failures also reported “res. In May of 2017 the government began investigating whether the HONOLULU (AP) „ An employee of the Hawaii agency that mistakenly sent cellphone and broadcast alerts about an imminent missile attack earlier this year says he saw staff members watching movies or TV on the job. The worker wrote an email to the Hawaii Emergency Management Agencys administrator saying another staffer witnessed all three people on duty asleep. The email was dated Jan. 14, the day after the alert went out. The employees name wasnt released. The email was included in hundreds of documents released to the media under open-records requests. The same employee complained that managers failed to heed calls for a way to cancel missile alerts. A different agency worker mistakenly sent the warning that a ballistic missile was heading to the islands. WASHINGTON (AP) „ As the U.S. and Russia “nalize plans for a summit, Secretary of State Mike Pompeo said Wednesday that President Donald Trump views Moscows return to the international fold as inevitable and that tradeoffsŽ could allow it to rejoin the Group of Seven club of industrialized democracies without giving Crimea back to Ukraine. Pompeos comments to the Senate Appropriations Committee came as Trumps national security adviser met in Moscow with Russian President Vladimir Putin to prepare for a summit between the two leaders next month in Europe. Trump told reporters at the White House hell probably meet with Putin during a July trip to Europe. He mentioned Helsinki, Finland, and Vienna, Austria, as possible venues, adding that he would be receiving an update from his adviser, John Bolton. CHARLOTTESVILLE, Va. (AP) „ A reputed Hitler admirer accused of plowing a car into a crowd of protesters in Charlottesville, killing a young woman, was charged Wednesday with federal hate crimes in a case that stirred accusations last summer that President Donald Trump was giving a free pass to racists. James Alex Fields Jr., who already faced murder and other charges under Virginia law, was indicted on 30 additional federal charges stemming from the 2017 attack that killed 32-year-old Heather Heyer and injured dozens of others who had gathered to protest a rally of white nationalists. At the Department of Justice, we remain resolute that hateful ideologies will not have the last word and that their adherents will not get away with violent crimes against those they target,Ž Attorney General Jeff Sessions said in a statement. Last summers violence in Charlottesville cut short a promising young life and shocked the nation.Ž With his statement and the decision to bring the charges, Sessions struck a sharply different tone than the president, who sparked an uproar last year when he blamed the violence at the rally on both sides.Ž Described by a former teacher as having a keen interest in Nazi Germany and Adolf Hitler, Fields allegedly drove his speeding car into a group of people demonstrating against the Unite the RightŽ rally. The Aug. 12 event drew hundreds of white nationalists to the college town, where of“cials planned to remove a statue of Confederate Gen. Robert E. Lee. The car attack came after the rally had descended into chaos, with brawling breaking out between white nationalists and counterdemonstrators. Authorities then forced the crowd to disband. Fields, 21, of Maumee, Ohio, has been in custody since the attack. Prosecutor Joseph Platania said in a statement that the federal indictment would have no effect on the pending state case. The attorney representing Fields on those counts declined to comment. Fields is expected to appear in federal court soon, possibly next week. The eight-page indictment alleges that he decided to attend the rally on or before Aug. 8. As he prepared to leave for Charlottesville, a family member sent him a text message urging him to be careful. Fields replied, Were not the ones who need to be careful,Ž and attached an image of Hitler, according to the indictment, which also says Fields used social media to promote racist views, including support for the Holocaust. At the rally, he engaged in chants promoting white supremacy and other racist and anti-Semitic views, the indictment said. After the crowd broke up, Fields drove his car toward the area where a racially and ethnically diverse crowdŽ had gathered to protest, the indictment said. He rapidly accelerated, through a stop sign and across a raised pedestrian mall, and drove directly into the crowd,Ž it said. Surveillance footage from a Virginia State Police helicopter monitoring the event captured the moment of impact by the car and showed the vehicle as it reversed and drove away. It was pulled over a relatively short time later. At a news conference, U.S. Attorney Thomas Cullen said the civil rights charges against Fields were the most serious possible under federal law.ŽBy JILL LEOVYLOS ANGELES TIMES NEW YORK (AP) „ Global stock markets pirouetted again on Wednesday as investors chased after mixed signals on global trade tensions, and the S&P 500 erased an early-morning jump to drop to its lowest closing level in nearly a month. One of the days few market certainties was oils continued rise, and benchmark U.S. crude hit its highest price since 2014. That helped lift energy stocks, but other areas of the market zigged, zagged and zigged again as the day progressed. Early on, Asian stocks slumped on concerns about the sometimes-heated talk on trade that has been ongoing between the United States and its partners. European stocks later ”ipped from losses to gains on hopes that a move by the Trump administration indicated a less combative stance with China. U.S. stocks opened higher, but the gains evaporated after a White House adviser said the move wasnt necessarily a signal of a softer stance. By the end of the day, the S&P 500 fell 23.43 points, or 0.9 percent, to 2,699.63 after earlier being up as much as 0.8 percent. The Dow Jones industrial average lost 165.52, or 0.7 percent, to 24,117.59, the Nasdaq composite gave up 116.54, or 1.5 percent, to 7,445.08 and the Russell 2000 index of small-cap stocks fell 28.07, or 1.7 percent, to 1,640.45. Stocks have swung in recent weeks, even by the hour, on worries about global trade.S&P 500 slumps to lowest since May FIELDSWASHINGTON (AP) „ FBI leaders and local law enforcement of“cials are studying shootings in schools to piece together trends and come up with ways to prevent future violence, of“cials said. The FBI on Wednesday hosted a daylong seminar at its headquarters for dozens of of“cials to discuss common warning signs of shooters, information sharing among law enforcement and response plans by schools. We cant allow ourselves to become numb to it,Ž Joshua Skule, the FBIs executive assistant director for intelligence, said in an interview. We just cannot think that this is an acceptable way to live our lives, and so however this topic stays at the forefront so that folks continue to talk about it... is critical to mitigating the threat.Ž The session comes on the heels of deadly school shootings like the February attack in Parkland, Florida, that killed 17 and the one in Santa Fe, Texas, last month that claimed 10 lives. Those shootings are part of what of“cials described as an alarming increase in the number of mass shootings, though the reasons for the uptick are still being debated.FBI holds summits on preventing mass school shootings automakers moved quickly enough to recall over 1.6 million vehicles because of engines stalling. The venue and date for the Trump-Putin summit were to be formally announced Thursday by both sides, Bolton said earlier in Moscow. Ive said it from day one, getting along with Russia and with China and with everybody is a very good thing,Ž Trump said. Its good for the world, its good for us, its good for everybody.Ž He said they would discuss Syria, Ukraine and many other subjects.Ž In his remarks, Pompeo said he could imagine a series of trade-offsŽ with Russia to allow its return to the G-7. He would not elaborate but stressed that the U.S. position remains that Russia illegally annexed Crimea in 2014, a move that led to its suspension from the G-7. The president deeply believes that having Russia be part of these important geo-strategic conversations is inevitable,Ž Pompeo told the committee in response to questions about Trumps comments that Russia should be included in G-7 discussions. There is a long history of that.Ž Pompeo added that current relations with Russia are about as bad as they have been in his lifetime and repeated assertions that the Trump administration has been tougher on Russia than many previous ones. That said, he added that Trump is convinced improving those ties is necessary.

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, June 28, 2018 CSOD CorOnDem 46.77 -1.71 GLW Corning 27.50 -.20 OFC CorpOffP 28.52 -.12 COST Costco 210.03 -.06 COTY Coty 14.16 -.29 CUZ CousPrp 9.51 -.10 CBRL CrackerB 159.75 -6.57 CPG CrescPtE g 7.36 +.10 CEQP CrestEq rs 31.70 -.50 CROX Crocs 17.94 +.09 CRON CronosGp n 6.18 -.61 CCI CrwnCstle 106.33 -.03 CCK CrownHold 44.73 -.28 CUBE CubeSmart 32.44 -.17 CMI Cummins 132.32 -1.62 CYBE CybrOpt 17.85 -.35 CY CypSemi 15.94 -.53 D-E-FDCT DCT IndlTr 65.69 +.44 DDR DDR Corp rs17.71 -.14 DNP DNP Selct 10.98 ... DHI DR Horton 40.09 -.36 DTE DTE 104.18 +.98 DXC DXC Tch n 78.61 +.11 DHR Danaher 98.15 -.97 DRI Darden 105.87 -1.97 DF DeanFoods 10.74 -.01 DE Deere 139.38 -.27 DK Delek 49.59 -.35 DAL DeltaAir 49.89 -1.18 DNR DenburyR 4.88 +.19 XRAY Dentsply 43.96 -.32 DERM Dermira 8.78 -1.58 DB DeutschBk 10.38 -.40 DVN DevonE 43.47 +.88 DEO Diageo 142.17 -.67 DO DiamOffsh 21.22 +2.06 DRH DiamRk 12.20 +.05 FANG DiambkEn 130.13 +3.59 DSX DianaShip 4.99 -.03 DKS DicksSptg 36.20 -.01 DBD Diebold 11.80 -.30 DFBG DifferBr rs 5.45 +4.56 DGII DigiIntl 13.40 -.40 DLR DigitalRlt 109.64 +.41 DDS Dillards 96.02 +1.28 DFS Discover 70.10 -1.29 DISCA DiscIncA 28.19 +.25 DISCK DiscIncC 26.08 +.23 DISH DishNetw h 33.62 -.47 DIS Disney 103.96 -.30 DOCU DocuSign n51.77 -4.70 DG DollarGen 98.67 -1.06 DLTR DollarTree 83.53 -1.62 D DomEngy 68.03 +.49 DPZ Dominos 281.47 -1.64 UFS Domtar g 47.54 -.53 DCI Donaldson 45.25 -.27 DWDP DowDuPnt 65.61 -.70 DPS DrPepSnap119.40 -.86 LEO DryStrt 7.64 +.02 DBX Dropbox n 31.22 -1.55 DRYS DryShips s 5.59 -.51 DUC DufPUC 8.54 +.02 DUK DukeEngy 79.52 +.73 DRE DukeRlty 28.82 -.13 DRRX DurectCp 1.70 -.04 ETFC E-Trade 61.25 -1.26 EBAY eBay s 36.30 -.77 EOG E OG Rescs123.93+4.25 EQT EQT Corp 54.97 -.08 ETN Eaton 75.26 -.25 EOS EV EEq2 16.94 -.02 EXG EVTxMGlo 9.22 -.06 ECL Ecolab 138.33 -.09 EIX EdisonInt 62.91 +.29 EDR EducRltTr 41.32 -.07 EW EdwLfSci s144.76 -5.47 EGO EldorGld g .96 -.10 EA ElectArts 137.75 -2.62 LLY EliLilly 84.67 -.44 ELLI EllieMae 103.42 -4.23 ESBK ElmiraSB 20.40 -.00 EMES EmergeES 7.27 +.10 EMR EmersonEl 68.55 -.40 ESRT EmpStRTr 16.98 -.12 EEP Enb rdgEPt 9.82 -.23 ENB Enbridge 31.68 -.48 ECA EnCana g 13.32 +.54 ENDP Endo Intl 9.11 -.06 EGN Energen 71.46 +2.70 UUUU EnFuel grs 2.06 +.09 ETE EgyTrEq s 17.19 -.11 ETP EngyTrfPt 19.02 -.22 EGC EnrgXXi hn 8.85 -.12 ERF Enerpls g 12.53 +.36 ENLC EnLinkLLC 16.40 -.05 EBF Ennis Inc 19.70 -.50 ENPH Enphase 6.81 -.49 ESV ENSCO 7.05 +.55 ETR Entergy 81.74 +.84 EPD EntProdPt 27.77 +.11 EVHC EnvisnHl n 43.87 -.52 EQR Eqty Rsd 62.69 -.34 ETSY Etsy n 40.42 -1.56 EVRG Evergy 55.46 +.25 ES EversrceE 57.99 +.44 EVLV EvineLive 1.25 ... EXAS ExactSci h 60.44 -3.55 XAN ExantasCap 10.26 +.02 EXEL Exelixis 21.03 -.07 EXC Exelon 42.20 +.17 EXPE Expedia 120.34 -1.69 ESRX ExpScripts 78.74 +.90 STAY ExtendStay 21.26 -.70XOG ExtrOilGs n 14.97 -.21 EXTR ExtrmNet 7.83 -.38 XOM ExxonMbl 81.71 +1.07 FMC FMC Corp 88.62 +.27 FNB FNBCp PA 13.56 -.19 FB Facebook 195.84 -3.16 FAST Fastenal 48.71 -.71 FDX FedExCp 229.75 -7.10 FNHC FedNatHld 22.99 -.17 FRT FedRlty 124.95 -.01 RACE Ferrari n 135.18 -1.95 FGP Ferrellgs 3.27 -.01 FCAU FiatChrys 18.96 -.23 FNF FidlNatFn 36.63 -.34 FDUS FidusInvst 14.20 -.10 FITB FifthThird 28.93 -.67 FNSR Finisar 16.74 -.67 FEYE FireEye 15.50 -.20 FDC FstData n 20.77 -.33 FHN FstHorizon 18.15 -.31 AG FMajSilv g 7.46 -.09 FSLR FstSolar 50.98 -.93 FE FirstEngy 36.47 +.41 FISV Fiserv s 73.26 -.92 FIT Fitbit n 6.56 -.27 FLC FlrtyTotR 19.28 -.05 FLEX Flex Ltd 14.15 -.16 FLO FlowrsFds 20.63 -.06 FLS Flowserve 40.50 +.50 FLR Fluor 48.48 -.24 FL FootLockr 53.34 -.39 F FordM 11.42 -.10 FTV Fortive n 74.79 -.41 FBHS FBHmSec 53.30 -1.27 BEN FrankRes 32.10 -.36 FCX FrptMcM 16.90 +.65 FTR Frontr rs 6.00 -.16 FCEL FuelCell rs 1.32 -.05 G-H-IGDS GDS Hld n 37.09 -3.32 GGP GGP Inc 20.56 +.07 GWPH GW Pharm138.03 -8.48 GDV GabDvInc 22.60 -.13 GGT GabMultT 9.46 +.01 GUT GabUtil 5.89 +.02 GALT GalectinTh 6.65 +.40 GME GameStop 14.60 -.37 GLPI Gam&Lsr n 35.48 -.72 GPS Gap 33.24 -.49 GDI GardDnv n 29.26 +.23 GRMN Garmin 59.98 -.27 GAM GAInv 34.20 -.34 GD GenDynam185.89 -2.91 GE GenElec 13.96 +.22 GIS GenMills 45.73 -.33 GM GenMotors 40.37 -.64 GEL Genesi sEn 22.22 -.32 GNTX Gentex 23.12 -.39 GPC GenuPrt 91.91 -.65 GNW Genworth 4.35 -.07 GERN GeronCp 3.35 -.22 GEVO Gevo rs 7.57 -.08 GILD GileadSci 68.64 -1.61 GSK GlaxoSKln 39.59 -.46 GBT GblBldT n 44.75 +6.05 GSAT Globalstar .51 +.02 GMED GlobusMed49.31 -3.97 GLUU GluMobile 6.32 -.20 GDDY GoDaddy n 68.79 -1.95 GLNG GolLNGLtd 29.35 +.93 GG Goldcrp g 13.27 -.17 GS GoldmanS 220.18 -1.40 GT Goodyear 24.31 -.14 GPRO GoP ro 6.30 -.30 GOV GovPrpIT 15.35 +.09 GRA vjGrace 72.68 -.75 GPT GrmPrTr rs 27.60 -.03 GTE GranTrra g 3.36 +.09 GPK GraphPkg 14.61 +.02 GTN GrayTelev 16.15 -.35 GSKY Greensky n20.11 -1.93 GEF Greif A 54.02 -.44 GRIF Griffin 45.70 -.28 GRPN Groupon 4.23 -.14 GRUB GrubHub 103.61 +.27 SUPV GpSuprvi n 10.42 -1.58 GSH GuangRy 27.48 -.66 GPOR GulfportE 12.17 -.25 HEES H&E Eqp 37.62 +1.28 HCP HCP Inc 25.07 -.05 HDS HD Sup ply 43.19 +.29 HPQ HP Inc 22.81 -.24 HSBC HSBC 46.57 -.93 HAIN HainCels lf 29.48 +.52 HK HalconRs n 4.36 +.01 HAL Hallibrtn 45.84 +.50 HBI Hanesbds s 21.79 -.51 THG HanoverIns117.31 -.69 HOG HarleyD 41.65 +.33 HLIT Harmonic 4.25 -.10 HRS HarrisCorp 143.82 -.47 HSC Harsco 23.40 -.95 HIG HartfdFn 50.77 -.82 HE HawaiiEl 34.01 +.13 HCSG HlthCSvc 43.68 +2.05 HL HeclaM 3.53 -.14 HMNY HeliMAn h .21 -.04 HLX HelixEn 8.26 +.61 HCAC HennCap n 10.15 ... HRTX HernTher h 42.00 +1.45 HT Hersha rs 21.49 +.03 HSY Hershey 93.93 -.11 HTZ HertzGl 16.44 -.43 HES Hess 65.57 +1.80 HPE HP Ent n 14.72 -.45 HPR HighPtRs 6.24 +.29 HTH HilltopH 22.55 -.68 HLT Hilton 78.26 -.93 HIMX HimaxTch 7.57 -.05 HFC HollyFront 66.49 -1.07 HD HomeDp 195.02 -1.34 HMC Honda 29.28 -.84 HON HonwllIntl 143.14 -.87 HZNP HorizPhm 16.14 -.70 HRL Hormel s 36.80 -.26 HPT H ospPT 28.53 +.03 HST HostHotls 21.05 +.10 HUSA HstnAEn .32 +.08 HOV HovnanE 1.58 -.10 HNP HuanPwr 25.90 -.96 HTHT HuazhuGr 42.19 -1.93 HUBB Hubbell 106.74 -.21 HUM Humana 298.79 +2.00 HBAN HuntBncsh 14.88 -.17 HII HuntgtnIng 212.66 -1.43HUN Huntsmn 29.26 -.73 HUYA Huya n 31.08 -3.07 HYRE HyreCar n 5.10 ... IAG IAMGld g 5.62 -.12 IDXX IdexxLab s 212.74 -4.60 INFO IHS Mark 51.28 -1.22 ILG ILG Inc 32.67 -.33 ING ING 14.18 -.29 IQ IQIYI n 31.22 -4.81 DVY iShSelDiv 97.54 -.25 IBB iShNsdBio s107.34-2.23 HDV iShCorHiDv 84.38 -.08 PFF iShUSPfd 37.55 -.03 IDA Idacorp 92.34 -.25 ITW ITW 141.00 +.05 IMGN ImunoGn 10.56 -.76 IMMU Imunmd 23.16 -1.04 INCY Incyte 65.46 -1.27 IBCP IndBkMI 25.55 -.45 IR IngerRd 88.89 -.18 INGR Ingredion 111.67 +2.13 INPX Inpixon rs .18 +.00 IDTI IntgDv 31.64 -1.26 INTC Intel 48.76 -.91 I Intelsat 17.20 -.1 6 ICPT InterceptP 78.78 -6.13 ICE IntcntlExc s 73.53 -1.04 IBM IBM 137.48 -1.60 IGT IntlGmeT n 23.11 -.52 IP IntPap 52.87 -.33 IPG Interpublic 23.33 -.29 INTX Intersectns 2.06 -.03 ISRG IntSurg s 476.39 -6.39 IVZ Invesco 26.51 -.64 ISBC InvestBncp 13.06 -.21 INVH InvitHm n 22.82 -.13 IONS IonisPhm 42.00 -1.46 IRWD IronwdPh 18.71 -.45 J-K-LJPM JPMorgCh 103.24 -1.62 JBL Jabil 27.65 -.18 JEC JacobsEng 63.60 -.22 JAKK JkksPac 3.20 ... JEF JeffrFn 22.72 -.52 JBLU JetBlue 18.92 +.17 JNJ JohnJn 121.61 -.74 JCI JohnContl n 33.53 -.63 JNPR JnprNtwk 26.74 +.17 KKR KKR 24.84 -.16 KLAC KLA Tnc 100.64 -3.95 KSU KC Southn 104.68 -1.06 K Kellogg 69.18 +.48 KEM Kemet 25.23 -.15 KERX KeryxBio 4.48 -.44 KEY Keycorp 19.54 -.26 KEYS Keysight 58.55 -.81 KMB KimbCl k 103.40 +.08 KIM Kimco 17.15 -.30 KMI KindMorg 17.64 +.09 KGC Kinross g 3.67 -.07 KNX KnSwftT rs 38.24 -.53 KSS Kohls 73.75 -.57 KOS KosmosEn 7.99 +.12 KHC KraftHnz n 62.69 -.52 KTOS KratosDef 11.25 -.22 KR Kroger s 29.01 +.01 KLIC Kulicke 23.39 -.76 LB L Brands 36.82 -.61 LLL L-3 Tch 190.75 -1.37 LKQ LKQ Corp 31.69 -.41 LTC LTC Prp 42.51 -.34 LRCX LamResrch169.80 -4.13 LW LambWst n 68.16 -.47 LSTR Landstar 109.7 5 -1.80 LPI LaredoPet 9.43 +.12 LVS LVSands 75.93 -1.30 LHO LaSalleH 34.53 -.16 LEG LeggPlat 43.98 -.11 LC LendingClb 3.78 -.13 LEN LennarA 51.26 -.35 USA LbtyASE 6.42 -.06 LBTYK LibtyGlobC 27.26 -.59 LPT LibtProp 44.13 -.18 LECO LincElec 86.90 -.26 LNC LincNat 62.09 -2.15 LMT LockhdM 294.78 -4.30 LOVE Lovesac n 23.99 ... LOW Lowes 96.31 -.82 LULU lululemn gs123.88 -2.91 LYB LyonBas A 109.04 +.74 M-N-0MTB M&T Bk 168.47 -1.71 MBI MBIA 8.83 -.17 MDC MDC 29.73 -.38 MDU MDU Res 28.78 +.17 MFA MFA Fncl 7.66 -.14 MTG MGIC Inv 10.71 -.30 MGM MGM Rsts 28.37 -.79 MPLX MPLX LP 33.95 -.50 MVC MVC Cap 9.77 -.14 MIC Macquarie 42.31 -.03 M Macys 37.88 +.02 MMP MagellMid 68.37 -1.15 MGA Magna g s 60.21 -.91 MNK Mallinckdt 18.52 -.24 TUSK MamEngy n35.73 -4.05 MNKD MannKd rs 1.92 -.04 MFC Manulife g 17.97 -.32 MRO MarathnO 21.22 +.49 MPC MarathPt s 69.20 -1.34 MAR MAR 126.94 -2.49 MMC MarshM 80.25 -1.05 MMLP MartinMid 13.65 -.05 MRVL MarvellTch 20.12 +.21 MAS Masco 37.39 -.69 MA MasterCrd 193.18 -3.28 MTDR MatadorRs 30.06 +1.25 MTCH Match n 39.16 -1.19 MAT Mattel 16.78 -.33 MXIM MaximIntg 57.99 -1.44 MNI McClatch rs 9.77 -.11 MKC McCorm 105.93 -.61 MCD McDnlds 157.42 -3.49 MCK McKesson 144.66 -.27 MPW MedProp 13.90 -.12 MCC MedleyCa p 3.54 +.02 MDT Medtrnic 85.49 -1.37 MRK Merck 59.88 -.84 MCY MercGn 44.56 -1.38 MDP Meredith 51.75 -.50 MTOR Meritor 20.61 -.66 MET MetLife 43.90 -1.10 KORS MKors 66.80 -1.20 MIK Michaels 18.95 +.15 MCHP Microchp 90.30 -2.84 MU MicronT 52.26 -2.33 MSFT Microsoft 97.54 -1.54 MVIS Microvisn 1.08 -.07 MIDD Middleby 105.72 -.96 MSEX MdsxWatr 42.75 -.39 HIE MHowHiInc 11.91 -.08 MDXG MiMedx 5.86 -.39 MITL MitelNet g 10 .95 -.01 MUFG MitsuUFJ 5.68 -.03 TAP MolsCoorB 67.79 -.82 MDLZ Mondelez 40.99 -.19 MDB MngDB A n48.00 -3.52 MNST MonstrBv s 55.93 -.31 MOG/AMoog A 77.13 +.13 MS MorgStan 47.19 -.60 MOS Mosaic 28.07 +.02 MSI MotrlaSolu 115.41 -.07 MUR MurphO 33.84 +.69 MYL Mylan NV 37.45 -.84 NCR NCR Corp 29.77 -.42 NRG NRG Egy 30.93 -.40 NYLD NRG Yld C 17.30 -.10 NXPI NXP Semi 109.36 -.42 NBR Nabors 6.44 +.12 NFG NatFuGas 53.34 +. 40 NGG NatGrid 55.30 -.23 NHI NtHlthInv 74.45 -.46 NOV NOilVarco 42.79 +.87 NPK NatPresto 126.05 -1.85 NKTR NektarTh 46.25 -3.56 NEOG Neogen s 80.36 -1.56 NTGN NeonTh n 15.00 ... NVCN Neovasc g .04 +.00 NTAP NetApp 76.34 -1.59 NFLX Netflix s 390.39 -9.00 NLST Netlist h .17 -.00 NGD NwGold g 2.04 +.03 NJR NJ Rscs s 44.55 +.15 NEWM NewMedia 18.86 +.04 EDU NewOriEd 92.65 -2.48 NRZ NewResid 17.90 -.22 NYCB NY CmtyB 11 .13 -.12 NYMT NYMtgTr 5.90 -.06 NYT NY Times 25.85 -.15 NWL NewellRub 25.96 -.26 NFX NewfldExp 30.67 +.45 NEM NewmtM 36.98 -.19 NEE NextEraEn 168.08 +1.31 NI NiSource s 25.83 +.26 NLSN Nielsen plc 30.16 -.15 NKE NikeB s 71.35 -1.21 NE NobleCorp 6.14 +.41NBL NobleEngy 35.71 +.28 NOK NokiaCp 5.73 -.10 NAT NordicAm 2.62 -.08 JWN Nordstrm 51.33 -.24 NSC NorflkSo 150.04 -1.02 NOG NthnO&G 2.89 +.08 NOC NorthropG 306.59 -2.75 NWBI NwstBcsh 17.53 -.34 NWN NwstNG 64.10 +.20 NCLH NorwCruis 48.10 -1.38 NVS Novartis 72.44 -1.20 NVAX Novavax 1.34 -.14 NVO NovoNord 45.43 -.65 NVCR NovoCure n 31.25 -.65 NUS NuSkin 78.93 -1.08 NUAN NuanceCm 13.83 -.25 NUE Nucor 62.99 -1.13 NTNX Nutanix n 50.09 -1.88 NTR Nutrien n 53.73 -.88 NAD NuvDivA 13.24 +.01 NUW Nv AMT-Fr 15.60 -.04 JPC NvPfdInco 9.40 -.09 BXMX NuvEqtP 13.96 -.08 NVDA Nvidia 235.72 -6.27 NXTM NxStageMd 28.21 +.06 OGE OGE Engy 35.07 +.03 OCSL OaktrSpL 4.67 -.08 OCSI OaktStInco 8.37 -.02 OAS OasisPet 13.42 +.26 OXY OcciPet 83.77 +1.09 OCFC OceanFst 29.76 -.58 ODP OfficeDpt 2.70 -.05 OKTA Okta n 48.31 -1.26 ONB OldNBcp 18.75 -.15 ORI OldRepub 19.68 -.38 OLN Olin 28.26 -.38 OHI OmegaHlt 30.87 -.76 ON OnSmcnd 22.47 -.63 OKE ONEOK 69.75 +.03 OPK OpkoHlth 4.70 -.11 ORCL Oracle 43.45 -.96 ORBK Orbotc h 60.64 -1.08 ONVO Organovo 1.37 -.04 OFIX Orthofix 57.77 -.75 OSK OshkoshCp 69.41 -.17 OTTR OtterTail 48.10 -.35 OMI OwensMin 17.34 -.29 P-Q-RPBF PBF Engy 41.73 -1.30 PCG PG&E Cp 42.47 -.15 PGTI PGT Inc 20.85 ... PNC PNC 135.30 -1.98 PNM PNM Res 38.95 +.10 PKX POSCO 73.75 -3.45 PPG PPG s 105.11 -.72 PPL PPL Corp 28.72 +.04 PCAR Paccar 61.76 -.40 PAGS Pagsegur n27.15 -2.25 PTIE PainThr rs 2.44 -6.10 PTN PalatinTch 1.00 -.05 PANW PaloAltNet 201.12 -2.76 P Pandora 7.83 -.23 PK ParkHot n 30.65 +.02 PKD ParkDrl .37 +.02 PH ParkerHan 153.96 -1.87 PE Pars leyEn 30.28 +.50 PDCO Patterson 23.75 ... PTEN PattUTI 18.69 +.78 PAYX Paychex 66.89 -2.11 PYPL PayPal n 80.67 -1.65 PED Pedevco rs 2.37 +2.06 PBA Pembina g 34.16 -.14 PENN PnnNtGm 33.50 -.58 PNNT PennantPk 6.98 -.07 JCP Penney 2.41 -.14 PAG Penske 47.63 -.90 PNR Pentair 41.85 -.34 PBCT PeopUtdF 18.09 -.29 PEP PepsiCo 108.27 +.22 PKI PerkElm 72.10 -.72 PRGO Perrigo 74.21 -.29 PRSP Perspecta n 20.01 -.72 PFE Pfizer 36.21 -.17 PM PhilipMor 79.90 +.13 PHG PhilipsNV 41.42 -.42 PSX Phillips66 110.71 -.10 DOC PhysRltTr 15.94 -.08 PIR Pier 1 3.00 +.03 PFN PimIncStr2 10.48 -.09 PF PinnaclFds 64.95 -2.91 PNW PinWst 80.92 +.59 PES PionEnSvc 5.55 +.30 PXD PioNtrl 192.80 +6.52 PBI PitnyBw 8.62 -.23 PAA PlainsAAP 23.58 -.34 PAH PlatfmSpc 11.50 -.13 PLG PlatGpM rs .11 -.00 PLUG PlugPowr h 1.97 -.06 PII Polaris 120.35 -1.98 COOL Polarity rs 23.06 -3.35 POL PolyOne 43.54 +.20 PTLA PortolaPh 38.65 -2.08 PX Praxair 155.54 +1.35 PDS PrecDrill 3.33 +.04 TROW PriceTR 115.60 -3.05 PFG PrinFncl 52.58 -1.59 PRA ProAssur 35.35 -.70 PLD ProLogis 64.41 +.39 PUMP ProPetr n 15.52 +.10 PG ProctGam 77.69 -.31 PGR ProgsvCp 58.71 -1.04 PSEC ProspctCap 6.78 -.01 PRU Prudentl 93.22 -2.09 PEG PSEG 54.06 +.34 PSA PubStrg 227.20 -1.80 PHM PulteGrp 28.17 -.44 PBYI PumaB iotc 56.80 -6.75 PSTG PureStrg n 22.98 -.50 PMM PMMI 7.14 +.07 QEP QEP Res 12.24 +.18 QCOM Qualcom 55.17 -1.28 DGX QstDiag 110.36 -1.69 QRTEAQuratRet A 20.73 -.11 RES RPC 14.61 +.69 RPM RPM 53.32 +.84 RSPP RSP Perm 44.00 +2.15 RL RLauren 126.77 -1.91 RRC RangeRs 16.65 -.34 RAVN RavenInds 38.75 -.45 RJF RJamesFn 91.12 -1.91 RYN Rayonier 38.27 -.45 RTN Raytheon 192.54 -1.36 RLGY Realogy 22.73 -.46 O RltyInco 54.53 +. 18 RHT RedHat 132.74 -5.72 RWT RedwdTr 16.33 -.22 REGN Regenrn 336.61 +9.38 RF RegionsFn 17.86 -.32 RS RelStlAl 88.77 -1.68 RCII RentACt 14.80 +.01 RGEN Replgn 45.43 -1.54 QSR RestBrnds 58.48 -1.25 ROIC RetailOpp 19.20 -.20 RIGL RigelPh 2.91 -.17RAD RiteAid 1.98 +.02 ROK RockwlAut 165.22 +.48 COL RockColl 134.24 -.11 ROG Rogers 110.52 -.53 ROKU Roku n 41.42 -2.57 BK BkNYMel 54.20 -.98 BNS BkNova g 56.56 -.40 BKS B arnesNob 6.05 -.15 ABX BarrickG 12.70 -.05 XYZ BasicEnS .45 ... BAX Baxter s 72.55 -.59 BTE BaytexE g 3.32 +.03 BZH BeazerHm 14.36 -.24 BDX BectDck 236.70 -2.80 BBBY BedBath 20.18 +.14 BMS Bemis 41.70 -.27 BRK/B BerkH B 184.91 -1.53 BERY BerryPlas 46.32 -.26 BBY BestBuy 74.08 -2.44 BSTI Best Inc n 11.68 -.03 BIG BigLots 42.19 -.16 BCRX Biocryst 5.77 ... BIIB Biogen 287.93 -3.99 BPMX BioPhrmX .21 -.02 BKH BlkHillsC p 61.02 +.36 BB BlackBerry 9.70 -.42 BME BlkHlthSci 38.53 +.27 MUA BlkMuniast 13.19 -.02 BX Blackstone 31.84 +.06 HRB BlockHR 22.50 -.36 BLMN BloominBr 20.64 -.99 APRN BlueAprn n 3.25 +.07 BWP BdwlkPpl 11.58 -.09 BA Boeing 329.82 -1.48 BKNG BookingHl2001.50-38.88 BWA BorgWarn 44.62 -.34 SAM BostBeer 291.45-11.10 BSX BostonSci 31.85 -.15 BOX Box Inc n 24.52 -1.33 BYD BoydGm 34.60 -.83 BGG BrigStrat 17.60 -.32 BHF B rghtFn n 40.23 -2.25 EAT Brinker 49.60 -1.26 BMY BrMySq 54.47 -.44 BTI BritATob s 49.20 -.44 BRX BrixmorP 17.66 -.28 AVGO BroadcInc 247.11 -4.43 BKD Brookdale 9.05 -.31 BIP BrkfInfra s 38.22 +.10 BF/B BrownFB s 48.67 -.13 BC Brunswick 62.27 -1.86 BPL Buckeye 35.49 -.93 CA CA Inc 35.31 -.86 CBL CBL Asc 5.91 -.22 CBRE CBRE Grp 47.13 -.08 CBS CBS B 55.71 -.15 CF CF Inds s 43.82 -.28 CMS CMS Eng 47.12 +.61 CNHI CNH In dl 10.50 ... CNXM CNX Midst 18.80 -1.98 CNX CNX Resc 17.27 -.12 CSX CSX 63.78 -.40 CVRR CVR Rfng 21.75 -.20 CVS CVS Health 70.05 +.24 CYS CYS Invest 7.44 -.07 COG CabotO&G 23.39 -.12 CDNS Cadence 42.86 -.67 CZR CaesarsEnt 10.65 -.25 CALM Cal-Maine 51.55 ... CHY CalaCvHi 12.72 -.05 CAMP CalAmp 21.24 -.77 CRC CalifRes rs 44.04 +2.03 CWT CalifWtr 39.30 -.70 CPE CallonPet 11.15 +.22 CLMT CalumetSp 7.50 +.05 CPT Camden PT 90.81 -.94 CPB CampSp 39.89 -1.42 CM CIBC g 85.64 -1.65 CNI CdnNR gs 79.87 -.71 CNQ CdnNRs gs 34.33 +.38 COF CapOne 92.33 -1.41 CSU CapSenL 11.10 -.34 CMO CapsteadM 8.91 -.24 CPST CpstnTur rs 1.50 ... CARA CaraThera 18.06 +1.62 CAH CardnlHlth 52.93 -.39 KMX CarMax 74.31 -1.08 CCL Carnival 58.07 -1.69 CRS CarpTech 52.07 -.78 CRZO Carrizo 28.34 +.49 CSLT CastlightH 4.15 -.15 CAT Caterpillar 134.61 -.93 FUN CedarF 62.99 -.12 CVM Cel-Sci rs 1.65 -1.14 CELG Celgene 77.25 -1.06CLDX CelldexTh .50 -.01 CVE CenovusE 10.14 +.16 CDEV CntRsDvA 18.85 +.47 CNP CenterPnt 27.56 +.23 CTL CntryLink 18.65 -.10 CHFC ChemFinl 56.12 -1.62 CC Chemours n44.15 -.90 LNG CheniereEn 67.47 -.07 CHK ChesEng 5.16 +.13 CVX Chevron 126.00 +1.84 CHS Chicos 8.30 -.23 CLDC ChinLend h 4.10 -.59 ZNH ChinaSoAir 39.15 -4.58 CMG Chipotle 457.24 -4.46 CB Chubb Ltd 125.20 +.63 CHD ChurchDwt s52.28 +.59 CIEN CienaCorp 25.62 -.33 CI Cigna 172.81 -.14 XEC Cimarex 100.48 +1.92 CINF CinnFin 66.33 -.81 CRUS Cirrus 38.66 -.72 CSCO Cisco 42.33 -.22 C Citigroup 65.46 -.85 CFG CitizFincl 39.56 -.58 CTXS CitrixSy s 102.60 -2.08 CLNE CleanEngy 3.79 -.18 CLF ClevCliffs 8.36 -.17 CLX Clorox 130.63 -.54 CLDR Cloudera n 13.15 -.52 KO CocaCola 43.07 -.26 CDE Coeur 7.53 -.10 CTSH CognizTch 77.38 -1.07 RQI CohStQIR 11.88 ... PSF CohStSelPf 26.92 -.07 CL ColgPalm 64.71 -.43 CLNS ColonCap 6.25 -.22CMCSAComcast s 32.29 -.49CMA Comerica 91.00 -1.81 CMC CmclMtls 21.19 -.91 CYH CmtyHlt 3.81 -.41 CTG CmpTask 7.52 +.01 CMTL Comtech 31.87 -.24 CAG ConAgra 35.45 -2.78 CXO ConchoRes137.78+6.09 CNDT Conduent n 17.56 -.52 CTWS ConnWtrSv 65.10 -.25 COP ConocoPhil 68.74 +1.40 CNSL ConsolCom 12.38 -.43 ED ConEd 7 7.90 +.42 STZ ConstellA 229.41 -.24 CLR ContlRescs 67.18 +1.97 CTB CooperTire 27.15 -.05 CPRT Copart s 55.17 -1.11 CXW Corecivic 22.99 -.20 A-B-CADT ADT Inc n 8.87 +.10 AES AES Corp 13.24 +.03 AFL AFLAC s 43.41 -.59 AGNC AGNC Inv 18.62 -.19 AKS AK Steel 4.35 -.14 T AT&T Inc 31.65 +.03 AVHI AV Homes 21.30 -.10 EQH AXA EqH n 20.22 -.60 ABT AbbottLab 60.49 -.32 ABBV AbbVie 91.51 -.61 ANF AberFitc 25.28 -1.43 AXAS Abraxas 2.94 +.17 ACAD AcadiaPh 15.87 -.43 AXDX AccelrDiag 22.45 -1.15 ACN Accenture 155.34 -1.52 ARAY Accuray 4.30 +.25 A CRX AcelRx 3.70 -.15 AKAO Achaogen 8.92 -.67 ACHV AchvLfS rs 4.09 -1.01 ATNM ActiniumP .62 -.04 ATVI ActivsBliz 73.42 -1.85 ADNT Adient n 49.45 -.40 ADBE AdobeSy 237.68 -4.57 AEIS AdvEnId 58.44 -1.93 AMD AMD 14.97 -.53 ACM Aecom 33.13 -.04 AEG Aegon 5.83 -.12 AVAV AeroViron 66.63 +4.40 AET Aetna 188.82 +.74 GNMX AeviGeno 1.15 -.01 A Agilent 61.14 -.84 AYR Aircastle 20.70 -.25 A KAM AkamaiT 72.46 -3.26 A KER AkersBios .35 -.02 A LK Alaska Air 60.01 -.62 ALSK AlaskCom 1.74 +.02 ALB Albemarle 93.41 +.89 AA Alcoa Cp 45.74 -.06 ALXN Alexion lf 121.84 -.59 BABA Alibaba 185.02 -6.40 ATI AllegTch 25.23 +.07 ALGT AllegiantT 137.50 -1.85 AGN Allergan 166.60 -3.31 ALE Allete 77.83 -.08 ARLP AllnceRes 18.35 +.35 AB AlliBern 28.40 -.20 LNT AlliantEg s 42.41 +.13 ALSN AllisonTrn 39.93 -.39 ALL Allstate 90.31 -1.91 A LLY AllyFincl 25.25 -.52 A LNY AlnylamP 96.07 -2.44GOOG Alphabet C1103.98-14.48 GOOGLAlphabet A 1116.94-15.68AOD AlpTotDiv 8.91 ... AMR AltaMesa n 6.92 -.09 AABA Altaba 73.13 -2.37 ATUS Altice n 17.06 +.17 MO Altria 55.99 -.11 AMZN Amazon 1660.51-30.58 AMBA Ambarella 40.09 -1.88 AEE Ameren 60.49 +.55 AMRH AmeriHld n 1.17 +.06 ATAX AFMulti 6.40 ... AMX AMovilL 16.38 +.01 AAL AmAirlines 38.26 -.83 AEO AEagleOut 23.10 -.46 AEP AEP 69.85 +.55 AXP AmExp 96.96 -1 .25 AMH AHm4Rent 22.01 +.01 AIG AmIntlGrp 52.88 -.76 AWR AmStsWtr 57.88 -.27 AMT AmTower 143.35 +.18 AWK AmWtrWks 85.74 +.45 APU Amerigas 41.69 +.45 AMP Ameriprise 138.36 -3.37 ABC AmeriBrgn 89.82 -.57 AME Ametek 71.51 -.78 AMGN Amgen 183.53 -1.06 FOLD AmicusTh 15.05 -.44 APH Amphenol 86.27 -.90 APC Anadarko 74.33 +1.26 ADI AnalogDev 96.50 -2.21 A NDV Andeavor 129.90 -1.76 A U AnglogldA 7.97 -.21 BUD ABInBev 97.74 .67 NLY Annaly 10.53 -.12 AR AnteroRes 21.08 +.14 ANTM Anthem 240.54 -.73 ANTH AntherP rs .12 -.15 ANH Anworth 5.06 -.09 APA Apache 45.89 +1.72 AINV ApolloInv 5.52 -.01 AAPL Apple Inc 184.16 -.27 AMAT ApldMatl 45.25 -1.42 AAOI ApldOptoel 41.26 -1.49 WTR AquaAm 35.22 +.08 AQXP AquinoxPh 2.34-12.97 ARQL ArQule 5.21 -.16 ARMK Aramark 37.38 -1.04 A RCB ArcBest 45.05 -1.05 RKDA ArcadB rsn 8.49 +.68 MT ArcelorM rs 29.39 -.80 ACGL ArchCap s 26.27 -.14 ADM ArchDan 46.27 +.04 ARNC Arconic 16.96 -.07 ARCC AresCap 16.49 -.12 ARES AresMgmt 20.70 -.05 ANET AristaNetw 254.29 -8.09 ARRY ArrayBio 17.60 -.90 ARW ArrowEl 75.39 -1.58 ARWR ArrowPhm 13.22 -.10 ASNA AscenaRtl 4.18 -.16 ASH Ashland 77.03 -.94 AZN AstraZen s 34.55 -.33 HOME AtHomGr n 38.33 -1.01 A TO ATMOS 90.13 +.29 A DSK Autodesk 127.62 -2.55 A DP AutoData 133.07 -2.02 A VEO AVEO Ph h 2.15 -.08 AVY AveryD 100.32 -1.28 CAR AvisBudg 33.41 -1.52 AVA Avista 52.74 -.03 AVP Avon 1.59 -.05 AXTA Axalta 30.17 -.33 AXON Axovant n 2.34 +.02 AZUL Azul n 16.51 -.80 BGS B&G Foods 32.45 -.05 BTG B2gold g 2.54 -.01 BBT BB&T Cp 50.69 -.74 BCE BCE g 40.35 -.15 BGCP BGC Ptrs 11.41 -.24 BBL BHPBil plc 44.14 +.06 BP BP PLC 45.44 +.55 BPT BP Pru 30.00 +.95 BIDU Baidu 243.00 -7.77 BHGE BakHuGE n 33.60 +.47 BCPC Bal chem 97.33 -.12 BLL BallCorp s 35.26 -.48 BLDP BallardPw 2.65 -.05 BAC BkofAm 28.24 -.30 BMO BkMont g 76.11 -.47Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J JFMAM 2,680 2,740 2,800 S&P 500Close: 2,699.63 Change: -23.43 (-0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,445.08 Change: -116.54 (-1.5%) 10 DAYSAdvanced 802 Declined 2062 New Highs 60 New Lows 113 Vol. (in mil.) 3,742 Pvs. Volume 3,519 2,215 1,985 533 2330 61 90 NYSE NASDDOW 24569.02 24115.82 24117.59 -165.52 -0.68% t t s -2.43% DOW Trans. 10547.45 10330.30 10331.58 -143.38 -1.37% t t s -2.65% DOW Util. 714.08 706.27 712.51 +4.57 +0.65% s s s -1.50% NYSE Comp. 12594.46 12412.01 12412.07 -98.48 -0.79% t t s -3.10% NASDAQ 7610.67 7444.17 7445.08 -116.54 -1.54% t t s +7.85% S&P 500 2746.09 2699.38 2699.63 -23.43 -0.86% t t s +0.97% S&P 400 1975.58 1942.80 1942.81 -22.30 -1.13% t t s +2.22% Russell 2000 1671.47 1640.42 1640.45 -28.08 -1.68% t t s +6.83% Toronto TSX 16344.39 16218.04 16231.25 -48.84 -0.30% t s s +0.14%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 fell to 2.83 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.91 +0.01 .99 6-month T-bill 2.08 2.12 -0.04 1.13 52-wk T-bill 2.31 2.32 -0.01 1.20 2-year T-note 2.51 2.53 -0.02 1.35 5-year T-note 2.70 2.75 -0.05 1.81 7-year T-note 2.78 2.84 -0.06 2.04 10-year T-note 2.83 2.88 -0.05 2.21 30-year T-bond 2.97 3.02 -0.05 2.75 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.00 +0.01 1.52 Barclays USAggregate 3.32 3.32 ... 2.46 Barclays US Corp 4.04 4.04 ... 3.10 Barclays US High Yield 6.36 6.33 +0.03 5.62 Moodys AAA Corp Idx 3.98 3.98 ... 3.60 10-Yr. TIPS .71 0.75 -0.04 .48Commodities U.S. crude oil prices jumped more than 3 percent while natural gas prices rose nearly 2 percent. Gold and silver prices slipped.Crude Oil (bbl) 72.76 70.53 +3.16 +20.4 Ethanol (gal) 1.42 1.39 +1.51 +6.5 Heating Oil (gal) 2.18 2.13 +2.26 +4.9 Natural Gas (mm btu) 2.98 2.94 +1.40 +0.9 Unleaded Gas (gal) 2.13 2.07 +2.84 +18.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1252.30 1256.60 -0.34 -4.1 Silver (oz) 16.14 16.24 -0.61 -5.4 Platinum (oz) 858.30 871.30 -1.49 -8.1 Copper (lb) 2.99 3.00 -0.22 -8.8 Palladium (oz) 953.80 964.60 -1.12 -11.2 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.07 1.06 +1.04 -13.0 Coffee (lb) 1.17 1.18 -0.21 -6.9 Corn (bu) 3.53 3.53 ... +0.5 Cotton (lb) 0.86 0.85 +0.83 +9.1 Lumber (1,000 bd ft) 553.30 563.40 -1.79 +23.5 Orange Juice (lb) 1.57 1.56 +0.96 +15.7 Soybeans (bu) 8.68 8.67 +0.03 -8.9 Wheat ( bu ) 4.80 4.70 +2.13 +12.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3128 -.0104 -.79% 1.2805 Canadian Dollar 1.3312 +.0016 +.12% 1.3156 USD per Euro 1.1557 -.0093 -.80% 1.1347 Japanese Yen 110.20 +.07 +.06% 112.15 Mexican Peso 20.1979 +.2845 +1.41% 17.9708 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6419 -.0000 -.00% 3.5158 Norwegian Krone 8.1860 -.0009 -.74% 8.3994 South African Rand 13.8870 -.0019 -2.64% 13.0037 Swedish Krona 8.9646 -.0010 -.90% 8.6064 Swiss Franc .9969 -.0059 -.59% .9597 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3600 +.0076 +.56% 1.3168 Chinese Yuan 6.6048 +.0261 +.40% 6.8112 Hong Kong Dollar 7.8484 -.0006 -.01% 7.8008 Indian Rupee 68.942 +.543 +.79% 64.492 Singapore Dollar 1.3673 +.0043 +.31% 1.3865 South Korean Won 1125.37 +6.49 +.58% 1139.80 Taiwan Dollar 30.56 +.14 +.46% 30.34 ASIA/PACIFICForeign Exchange The dollar rose against the British pound, the euro and Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ROP Roper 269.89 -3.37 ROST RossStrs s 84.87 -.55 RDC Rowan 16.12 +1.11 RY RoyalBk g 74.06 -.79 RCL RylCarb 104.77 -1.53 RDS/B RoyDShllB 72.50 +.77 RDS/A RoyDShllA 69.10 +.85 R Ryder 70.41 -.76 S-T-USTBA S&T Bcp 43.59 -.70 SCG SCANA 36.79 -1.68 SLG SLGreen 100.20 +.04 SLM SLM Cp 11.38 -.21 SM SM Energy 26.64 +1.02 SRCI SRC Eng 11.15 +.20 SBR SabnR 47.20 +1.50 SABR SabreCorp 24.68 -.34 SAIA Saia Inc 79.90 -.05 JOE StJoe 17.95 -.15 CRM Salesforce 133.22 -2.26 SBH SallyBty 16.37 -.14 SJT SJuanB 6.10 +.03 SN SanchezEn 4.46 +.22 SGMO SangTher 14.00 -1.65 SNY Sanofi 39.61 -.58 SC SantCUSA 18.77 +.05 SRPT Sarep taTh 129.27 -6.26 SLB Schlmbrg 66.81 +.79 SCHW Schwab 51.90 -1.17 STNG ScorpioTk 2.95 -.05 SE Sea Ltd n 14.82 -.40 SDRL SeadrillLtd .35 +.04 STX SeagateT 55.69 -.82 SEE SealAir 42.60 -.59 SHLD SearsHldgs 2.17 -.13 SSW Seaspan 9.51 +.62 SEAS SeaWorld 21.39 -.77 SRE SempraEn 115.93 +.20 SNH SenHous 17.98 -.15 NOW ServcNow 167.97 -2.88 SHW Sherwin 398.52 -2.27 SFL ShipFin 14.95 +.05 SHOP Shopify n 144.70-10.31 SPG Si monProp170.92 -1.48 SIRI SiriusXM 6.65 -.27 SKX Skechers s 29.68 -.67 SWKS SkywksSol 96.01 -1.79 SMBK SmartFn rs 25.82 -.68 AOS SmithAO s 59.28 -.31 SJM Smucker 110.04 +.92 SNAP SnapInc A n12.82 -.18 SNA SnapOn 161.89 +1.59 SODA SodaStrm 83.89 -1.83 SOGO Sogou n 11.28 -.44 SLRC SolarCap 20.37 -.18 SONC SonicCorp 34.02 -1.61 SON SonocoP 51.76 +.03 SNE SonyCp 50.29 +.29 SRNE SorrentoTh 6.80 -.30 SOR SourcC 39.56 -. 34 SJI SoJerInd s 33.57 +.05 SO SouthnCo 46.33 +.24 LUV SwstAirl 50.37 -.80 SWN SwstnEngy 5.36 -.02 SPPI SpectPh 20.90 -.85 SPR SpiritAero 85.28 +.79 SRC SpiritRltC 8.30 -.02 SPLK Splunk 96.44 -5.31 SPOT Spotify n 172.15 -3.83 S Sprint 5.41 +.01 SQ Square n 60.09 -2.46 SWK StanBlkDk 134.39 -.52 SBLK StarBulk rs 12.79 -1.28 SGU StarGas 9.90 +.42 TSG StarsGp g 33.25 -1.25 SBUX Starbucks s 49.84 -.54 STT StateStr 93. 99 -1.61 STLD StlDynam 45.74 -1.16 SMRT SteinMart s 2.69 -.03 STL SterlingBc 23.60 -.55 SFIX StitchFix n 27.62 -.86 SYK Stryker 169.16 -3.09 SPH SubPpne 23.47 +.06 SUM SumtMtls n 25.39 -.79 SUI SunCmts 97.32 ... SNHY SunHydrl 48.56 -.39 SU Suncor g 39.90 -.05 SHO SunstnHtl 16.62 -.18 STI SunTrst 65.47 -.68 SPN SupEnrgy 9.85 +.24 SGC SupGpCos s21.00 -.37 SYMC Symantec lf 20.13 -.21 SYF Synchrony 33.00 -.47 SGYP Syn rgyPh 1.62 -.15 SNV SynovusFn 52.85 -1.25 SYY Sysco 68.06 -.15 TMUS T-MobileUS 59.34 -.36 TAL TAL Educ s 36.54 -.94 TCP TC PpLn 25.64 -.59 AMTD TD Ameritr 55.29 -1.07 TJX TJX 94.21 -.96 TPGE TPG Pace n10.75 +.08 TAHO TahoeRes 4.84 +.02 TEGP TallgEGP n 23.29 -.16 TEP TallgrsEn 46.16 -1.22TNDM TandmD rs 22.61 -1.03 TPR Tapestry 46.22 -.92 TRGP TargaRes 49.21 +.20 TGT Target 76.87 +.54 TGB Taseko 1.07 -.05 TCO Taubm n 59.44 -.58 TECD TechData h 82.69 -1.18 FTI Technip 32.11 +.66 TECK TeckRes g 24.88 -.12 TNK TeekayTnk 1.18 -.07 TGNA Tegna 11.16 -.41 TDOC Teladoc n 55.70 -3.95 THC TenetHlth 34.31 -2.91 TEN Tenneco 45.21 -.52 TDC Teradata 39.55 -.70 TER Teradyn 37.28 -.77 TNH TerraNitro 83.96 ... TSRO Tesaro 43.58 +.19 TSLA Tesla Inc 344.50 +2.50 TXN TexInst 108.78 -2.73 TXRH TexRdhse 66.20 -1.77 TGH Textainer 15.30 -.05 TXT Te xtron 65.44 -.55 TXMD TherapMD 6.81 -.18 TMO ThermoFis 203.38 -1.78 DDD 3D Sys 13.41 -.63 MMM 3M Co 194.92 -1.66 TIF Tiffany 132.31 -1.30 TKR Timken 44.65 +.40 TOL TollBros 36.01 -.86 TMK Torchmark 81.36 -1.66 TD TorDBk gs 56.86 -.62 TOT Total SA 60.63 +.33 TSS TotalSys 82.54 -2.01 TM Toyota 127.11 -2.10 TRXC TransEntx 5.84 +.55 RIG Transocn 13.30 +.81 TRV Travelers 121.34 -1.28 TY TriContl 26.41 -.24 TYp TriCntl pf 51.13 +.6 2 TRMB Trimble 32.53 -.25 TNET TriNetGrp 53.64 -.03 TRN Trinity 33.21 -.17 TRIP TripAdvis 55.98 -.55 TROX Tronox 19.53 +.43 TBI TrueBlue 26.10 -.80 TRST TrstNY 8.90 -.30 TUP Tuppwre 41.56 -.59 HEAR TurtleBc rs 20.20 -1.03 FOXA 21stCFoxA 48.80 +1.12 FOX 21stCFoxB 48.30 +.88 XXII 22ndCentry 2.37 -.14 TWLO Twilio n 54.30 -3.00 TWTR Twitter 43.70 -1.14 TWO TwoHrbI rs 16.02 -.18 TWOU 2U 82.38 -2.08 TSN Tyso n 69.28 -1.1 9 UBS UBS Grp 15.15 -.18 UDR UDR 37.19 -.08 UGI UGI Corp 52.09 +.01 USFD US FdsHl n 37.99 -.31 UCTT UltraClean 15.96 -.38 UPL UltPetro n 2.28 +.03 UMPQ Umpqua 22.89 -.43 UAA UndrArm s 22.81 +.21 UA UnAr C wi 21.22 +.14 UNF UniFirst 178.85 -2.70 UN UnilevNV 54.77 -.30 UNP UnionPac 139.81 -1.45 UNT Unit 25.88 +.80 UAL UtdContl 69.57 -1.45 UPS UPS B 108.38 -1.19 URI UtdRentals146.57 -.91 USB US Bancrp 49. 83 -.3 7 X USSteel 34.47 -.86 UTX UtdTech 124.36 -1.28 UNH UtdhlthGp 248.17 -1.60 UNIT UnitGrp 20.40 -.76 UVV UnvslCp 66.05 -.50 UNM UnumGrp 36.64 -1.24 UEC UraniumEn 1.64 ... UXIN Uxin Ltd n 9.67 ... V-W-X-Y-ZVFC VF Corp 81.18 -.83 VICI VICI Pr n 20.48 -.05 EGY VaalcoE 2.75 +.16 VRX ValeantPh 22.81 -.50 VLO ValeroE 109.52 -.73 VLY VlyNBcp 12.36 -.23 VIG VangDivAp101.78 -.90 VVC Vectren 71.47 +.17 VTR Ventas 56.08 +.31 VSTM Verastem 7.10 -.40 VER Vereit 7.48 ... PAY VeriFone 22.80 -.04 VRSN Verisign 135.40 -1.18 VZ VerizonCm 49.31 +.01 VRTX VertxPh 147.50 -4.00 VIAB ViacomB 29.99 +.30 VVI ViadCorp 54.95 -.75 VI AV Viavi 9.94 -.0 6 VKTX VikingTh n 9.89 -.52 VIRT VirtuFin n 27.10 -1.60 V Visa s 131.02 -1.53 VSH VishayInt 24.15 -.35 VST VistraEn n 23.75 -.09 VMW VMware 142.30 -3.59 VOD Vodafone 24.04 -.27 VMC VulcanM 128.33 +.57 WTI W&T Off 7.09 +.17 WDFC WD 40 144.70 -2.65 WEC WEC Engy 63.99 +.59 WMIH WMIH 1.31 -.03 WPC WP Carey 66.27 +.03 WPX WPX Engy 18.26 +.28 WMT WalMart 86.89 +.91 WBA WalgBoots 66.26 -.31 HCC WarrMet n 26.25 +.5 3 WPG WashPrGp 8.13 ... WRE WREIT 29.80 -.15 WM WsteMInc 80.00 -1.59 WAT Waters 192.12 ... WFT WeathfIntl 3.37 +.07 WBS WebsterFn 63.76 -1.36 WTW WtWatch 98.75 -3.01 WRI WeinRlt 30.97 -.29 WFC WellsFargo 53.28 -.15 WELL Welltower 59.91 +.47 WEN Wendys Co 17.12 -.37 WIA WAstInfSc 11.33 +.05 WDC WDigital 77.30 -1.21 WU WstnUnion 20.31 -.31 WBK WestpacBk 21.22 -.22 WRK WestRck 57.51 -.76 WY Weyerhsr 35.63 .5 2 WHR Whrlpl 144.65 +.27 WLL WhitngPet rs53.53 -.15 WRD WildhRs n 25.77 +.62 WMB WmsCos 27.06 -.11 WPZ WillmsPtrs 40.54 -.16 WSM WmsSon 61.30 -.78 DON WT MCD s 35.62 -.27 WWD Woodward 76.03 -.75 WDAY Workday 117.72 -4.10 INT WorldFuel 20.47 -.61 WWE WldW Ent 70.85 +4.23 WP Worldpay 80.67 -1.43 WOR Worthgtn 46.16 -1.15 WYNN Wynn 163.91 -3.29 XL XL Grp 55.94 -.15 XEL XcelEngy 45.69 +.36 XBIO XeneticB n 4.80 -1.15 X RX Xerox rs 24.51 -.82 XLNX Xilinx 64.49 -1.49 YRCW YRC Wwde 10.02 -.15 AUY Yamana g 2.90 -.06 YNDX Yandex 34.55 -.40 YORW YorkWater 32.75 -.50 YUM YumBrnds 78.87 -1.14 YUMC Yum China 37.57 -2.19 YUMA YumaEn rs .72 +.35 ZTO ZTO Exp n 19.80 -.19 ZAGG Zagg 17.50 -1.50 ZEN Zendesk 52.54 -1.92 ZBH ZimmerBio 110.06 -2.50 ZION ZionsBcp 53.05 -.98 ZIOP Ziopharm 3.02 -.21 ZTS Zoetis 83.36 -.65 ZUO Zuora n 26.96 -.51 ZNGA Zynga 3.98 -.1 3 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 24,117.59 -165.52 NASDAQ 7,445.08 -116.54 S&P 500 2,699.63 -23.43 10-YR T-NOTE 2.83% -.05 30-YR T-BOND 2.97% -.05 CRUDE OIL $72.76 +2.23 GOLD $1,252.30 -4.30 EURO $1.1557 -.0093q q q q q q q q q q p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 28

The Sun /Thursday, June 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Back in the early 1930s, I had asthma. My dad had asthma all his life. When either of us had an attack, my dad would use a powder called Green Mountain Powder. He would set re to some of the powder, and we would inhale the smoke. It worked very well. You could buy it in powder form and cigarettes, over the counter. Then later you had to have a prescription for it. I went to see a doctor sometime in 1980. While I was waiting for him to come in the room, I smelled an odor. When he came in, I asked him what that odor was. He said that it was a paper that you could set re to that smelled like marijuana. It was used to educate people to the smell. I told him that the odor smelled like Green Mountain Powder. He didn't know about Green Mountain Powder. What is Green Mountain Powder? Is it marijuana? „ J.M. ANSWER: The Green Mountain Asthma Cure began in 1869, when Dr. J.H. Guild of Rupert, Vermont, formulated dried leaves of stramonium and belladonna (not marijuana), intended to be a treatment for asthma when smoked. Stramonium leaves contain atropine, which does have some activity against asthma. It is not as eective as modern treatments for asthma, and inhaling smoke of any kind can worsen asthma. Medications intended to be smoked were quite common in the late 19th and early 20th centuries. Green Mountain Powder was popular through the 1950s until it was banned in 1985. Other people have noted that Green Mountain Powder smelled much like marijuana. DEAR DR. ROACH: My mom's doctor decided that at 95, she needs to have a memory retention test, after many years of my saying that her short-term memory was getting much worse. His assistant tested her, and said she falls into the "high moderate" range, where the limits are Superior, Medium, Moderate and No Memory. He put her on Donepezil HCL 5 mg, and I have to take her to his oce every two weeks for a vitamin B-12 shot. Is this regimen supposed to stop the progression of the memory loss? Does it work, or is this just a "Medicare charge"? It's been two weeks, and the only thing Mom has is an upset stomach! I think the memory is just getting worse. „ T.H. ANSWER: Donepezil (Aricept) is a treatment for dementia „ usually Alzheimer's disease, although it is sometimes used for other types of dementia. Although it is used, its eectiveness is modest. It slows down the progression of disease somewhat in most people, and about 10 percent of people have a signicant improvement. Two weeks is not long enough to determine whether the medication is working. Most experts recommend a six-month trial. Stomach upset is a common side eect that sometimes limits the ability to use this. Her doctor is likely to redo the memory test when she returns, and that information, along with reports from the family on eectiveness and side eects, will determine whether to keep her on medication. READERS: The booklet on Alzheimer's disease gives a detailed presentation of this common illness. Readers can obtain a copy by writing: Dr. Roach Book No. 903 628 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: My parents went through a bitter divorce ve years ago and have had little to no contact since then. During the process of the divorce, their communication was through my siblings and me, which took a toll on us. However, despite the turmoil of the divorce, we are still close to both of them. I'm a medical student who will be graduating next year. I recently brought up the idea of having a graduation party, but my father says he refuses to come if Mom or anyone from her side of the family will be there. This led to a discussion about future weddings and events that will most likely happen soon. My siblings and I are in our midto late-20s, and Dad insists that he won't attend any future events that Mom will attend, even if it's his own child's wedding. It was dicult to hear. My siblings and I can't imagine him boycotting something just because he doesn't want to be in the presence of our mother. We all think he's overreacting and needs to get over the past. Must we get over the fact that he doesn't want to be around our mother and allow him to skip these important days? „ Child Of Divorce In Michigan DEAR CHILD: Your father may be angry, but he is also being selsh and childish. By telling you what he did, he's attempting to manipulate you into choosing between him and your mother. By asking me whether you should "allow" him to skip these important milestones, you appear to be under the impression that you can somehow control your father. You CANNOT control the actions of another adult. You can, however, control the way you react to his behavior. You and your siblings should not allow yourselves to be manipulated. "Remind" your father that if he follows through with his threat, he will be missed, and the only person he'll be hurting is himself. Dear Readers: Fruits, vegetables and summertime? A perfect mix. Here are some great reasons to eat more FRUITS AND VEGGIES now, and all year long: Loaded with vitamins and minerals to give you energy, fruits and vegetables are low-calorie, portable, natural and convenient snacks to eat raw (crunchy and fun), and, of course, they make delicious cooked side dishes, too. Experiment with avorings and seasonings. Also look into juicing. Most fruits and veggies are high in ber, and the colors are beautiful: reds, blues, purples, yellows, oranges and greens. Eating more fruits and vegetables may lower your risks for certain diseases of the heart, and for cancer. Talk to your doctor about adding in more fruits and veggies, and make friends with the manager at the supermarket. „ HeloiseMysterious powder is no longer a treatment for asthma Dad vows to boycott any events that include his ex Summer focus on produceHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, June 28, 2018 ARIES (March 21-April 19). Youre in a daredevilish mood. Your invitation to risk will come by way of your heart. Extend it and youll likely get hurt at some point, as it goes with hearts „ and it will also be completely worth it. TAURUS (April 20-May 20). The social excitement is like a re. It might take a second to get it started, but once it catches on it will keep going until all the fuel has been exhausted. Have fun! GEMINI (May 21-June 21). Before you make a choice, it will feel as though youre being weighed down. But once you choose and go, the universe will be like water, getting out of your way as you move. CANCER (June 22-July 22). In real life, there is no clear rst-place winner of anything. Each case is unique. There is no linear judging system. Such a system can be created, just to simplify things and name a winner, but it will be a forced and false construct. LEO (July 23-Aug. 22). Dont bother with trying to be universally liked; its not going to happen for you or for anyone else, and it never has in the history of the world. Luckily, its safe for you to go against the ow and to speak the truth that others dont share. VIRGO (Aug. 23-Sept. 22). The energy has been low, and the progress has been slow. Things will pick up after a nice long rest. So if you needed permission to take one, consider this your yellow slip. LIBRA (Sept. 23-Oct. 23). Youll be looking for ways to increase your talents, powers and capabilities. Currently, that doesnt require learning or adding; rather, it requires pulling back to assess and organize. SCORPIO (Oct. 24-Nov. 21). For you, intuition isnt an alternate form of intelligence. Its always engaged. Today it will be the driver that has you getting ready to take a turn before you could possibly see which way the road goes. SAGITTARIUS (Nov. 22-Dec. 21). Eective people move on when the project is completed, knowing that nothing will ever be perfect, and good enough is good enough. In other words, get out while the getting is good. CAPRICORN (Dec. 22-Jan. 19). You probably dont want to be the one to break the spell with reality, to point out the problem or to speak the unpopular opinion. And yet, the responsibility falls to you. Use a kind voice and all will go well. AQUARIUS (Jan. 20-Feb. 18). Be wary of advice from those who feel that theyve gured life out and now know how everybody can win. Its a mistaken assumption. There is no everybodyŽ when it comes to life paths. The wins happen on a case-by-case basis. PISCES (Feb. 19-March 20). A break from routine will be an energy-restoring, soul-satisfying luxury, no matter what the break is. As long as its out of your ordinary pattern, and also out of your alternative pattern to that, it will revitalize you. TODAYS BIRTHDAY (June 28). Your elastic heart will expand to include more people. Joy will double up inside your world. Anger and compassion cannot coexist. As you become increasingly compassionate, fewer things frustrate and irritate you. Youll get a power surge in September and change something thats been bothering you for a long time. Leo and Sagittarius adore you. Your lucky numbers are: 9, 30, 33, 37 and 42. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 30

The Sun /Thursday, June 28, 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, June 28, 2018 FROM PAGE ONE ALMANACToday is Thursday, June28 the 179th day of 2018. There are 186 days left in the year. Today in history On June 28, 1968 President Lyndon Johnson signed the Uniform Monday Holiday Bill, which moved commemorations for Washingtons Birthday, Memorial Day and Veterans Day to Monday, creating three-day holiday weekends beginning in 1971. On this date In 1778 the Revolutionary War Battle of Monmouth took place in New Jersey; from this battle arose the legend of Molly Pitcher,Ž a woman who was said to have carried water to colonial soldiers, then taken over firing her husbands cannon after he was disabled. In 1914 Archduke Franz Ferdinand of Austria and his wife, Sophie, were shot to death in Sarajevo by Serb nationalist Gavrilo Princip „ an act which sparked World War I. In 1919 the Treaty of Versailles was signed in France, ending the First World War. In 1978 the Supreme Court ordered the University of California-Davis Medical School to admit Allan Bakke, a white man who argued hed been a victim of reverse racial discrimination. Todays birthdays Comedian-movie director Mel Brooks is 92. Comedianimpressionist John Byner is 81. Former Defense Secretary Leon Panetta is 80. Rock musician Dave Knights (Procul Harum) is 73. Actor Bruce Davison is 72. Actress Kathy Bates is 70. Actress Alice Krige is 64. College and Pro Football Hall of Famer John Elway is 58. Record company chief executive Tony Mercedes is 56. Jazz singer Tierney Sutton is 55. Actress Jessica Hecht is 53. Rock musician Saul Davies is 53. Actress Mary Stuart Masterson is 52. Actor John Cusack is 52. Actor Gil Bellows is 51. Actress-singer Danielle Brisebois is 49. Jazz musician Jimmy Sommers is 49. Actress Tichina Arnold is 49. Actor Steve Burton is 48. Entrepreneur Elon Musk is 47. Actor Alessandro Nivola is 46. Actress Camille Guaty is 42. Rock musician Tim Nordwind is 42. Rock musician Mark Stoermer (The Killers) is 41. Country singer Kellie Pickler is 32. Bible verse As far as the east is from the west, so far heath he removed our transgressions from us.Ž „ Psalms 103:12. There is only one way to rid ourselves from the fruilt of sin. We must give ourselves to the Lord who can remove them from us as far as the east is from the west. SARASOTA, Fla. (AP) „ A feisty alligator was found in the parking lot of a Publix in Florida. The Sarasota County Sheriffs Office said in a Facebook post on Monday that they found the small alligator in the parking lot of the Publix. News outlets report that video shows the reptile was hiding under a boat trailer before deputies were able to hook it around the neck. The sheriffs office says this is a reminder to look beneath trailers before backing up. The Florida Fish and Wildlife Conservation Commission says alligators more than four feet in length that are considered a threat to people, pets or property are deemed nuisance alligators and will be slaughtered.ODD NEWS Small alligator found in parking lot of Publix Kennedy also worried about judges taking too active a governing role. No society should leave it to a court to make most of its decisions,Ž he once said. Kennedy will likely be best remembered for his decisions in gay rights cases. He was the author, in 2015, of Obergefell v. Hodges, the decision that said same-sex couples have a right to marry anywhere in the United States. It was the fourth in a series of opinions in which Kennedy delivered forceful, and seemingly heartfelt, majority opinions in favor of gay rights. In 1996, he wrote for the court in overturning an anti-gay Colorado constitutional amendment. In 2003, Kennedy again led the way in striking down state bans on gay sex in Lawrence v. Texas. And in 2013, in U.S. v. Windsor, he wrote for the court that legally married gay couples must receive the same federal bene“ts as other married couples. That wasnt a moniker many would have predicted for Kennedy when, in 1988, after more than a decade as a federal appellate judge in California, he replaced Lewis F. Powell, joining an ideologically divided court. His nomination followed the failed and bruising effort to con“rm Robert Bork and the withdrawal of Douglas Ginsburg after reports surfaced that he smoked marijuana while a law professor. At “rst, Kennedy was a steady ally for Chief Justice William H. Rehnquist and other conservatives. Yet before long, Kennedy showed greater independence, increasingly disagreeing with conservatives on social issues. It is perhaps hard to overstate how different the court will be without Kennedy. Court commentator Tom Goldstein once said, Its Justice Kennedys world. We all just live in it.ŽKENNEDYFROM PAGE 1 WASHINGTON (AP) „ Anthony Kennedy, the retiring Supreme Court justice, may have been appointed by a Republican president, but his opinions over the last three decades have been challenging to pigeonhole from a partisan perspective. Kennedy has been a key „ even swing„ vote on some of the most pressing and divisive issues of the day, including gay rights, abortion, affirmative action and campaign finance. Heres a sampling of some of his most notable opinions: OBERGEFELL v. HODGES (2015) In a landmark gay marriage decision, Kennedy wrote for a sharply divided court that same-sex couples have the right to marry anywhere in the United States. The seminal ruling, which prompted cheers and dancing outside the courthouse, meant that individual states could not enforce bans on same-sex marriage. It also held that the Constitutions promises of due process and equal protection guaranteed the right of gay couples to marry without legal impediment. Their hope is not to be condemned to live in loneliness, excluded from one of civilizations oldest institutions,Ž Kennedy wrote of gay couples seeking to marry. They ask for equal dignity in the eyes of the law. The Constitution grants them that right.Ž UNITED STATES v. WINDSOR (2013) The Obergefell case was hardly Kennedys only significant opinion on gay rights. He wrote a 2003 opinion that invalidated Texas law against sodomy. Ten years later, Kennedy authored a landmark decision that struck down a key section of a federal law that kept legally married same-sex couples from receiving tax, health and pension benefits. The Windsor case concerned a section of the federal Defense of Marriage Act that said same-sex couples were barred from collecting federal marriage-related benefits. In an opinion joined by the courts four liberal justices, Kennedy said the principal effect of the law, known as DOMA, was to identify a subset of state-sanctioned marriages and make them unequal.Ž The federal statute is invalid, for no legitimate purpose overcomes the purpose and effect to disparage and to injure those whom the State, by its marriage laws, sought to protect in personhood and dignity,Ž Kennedy wrote. CITIZENS UNITED v. FEC (2010) In arguably the most significant campaign finance ruling in the courts history, Kennedy wrote the 5-4 opinion that opened door to greater political spending by independent groups. The decision removed caps from independent spending by corporations and labor unions, with Kennedy writing for the deeply divided court that such limits ran afoul of the First Amendments free speech protections. If the First Amendment has any force, it prohibits Congress from fining or jailing citizens, or associations of citizens, for simply engaging in political speech,Ž Kennedy wrote. The opinion was publicly derided by President Barack Obama in a State of the Union address and was criticized by groups that seek to limit the influence of big money in politics. BOUMEDIENE v. BUSH (2008) The Boumediene case was one in a series of Supreme Court decisions that tested the legal rights of Guantanamo Bay detainees and the Bush administrations authority to hold enemy combatants there. In a 2008 opinion that covered centuries of European and American history, Kennedy held that detainees of the Cuba facility were legally entitled to challenge their detention, and the basis for it, in court and before a judge. Within the Constitutions separation-of-powers structure, few exercises of judicial power are as legitimate or as necessary as the responsibility to hear challenges to the authority of the Executive to imprison a person,Ž Kennedy wrote. Some of these petitioners have been in custody for six years with no definitive judicial determination as to the legality of their detention. Their access to the writ is a necessity to determine the lawfulness of their status, even if, in the end, they do not obtain the relief they seek.Ž ROPER v. SIMMONS (2005) Kennedy wrote multiple notable opinions on capital punishment, including this 2005 ruling that said it was unconstitutional to execute defendants for crimes they committed when they were younger than 18. The case concerned a gruesome Missouri murder and a 17-year-old defendant, Christopher Simmons, who was convicted of kidnapping a woman from her home, driving her to a state park and throwing her body over a bridge and into a river. Simmons was sentenced to death. But Kennedy, in a 5-4 decision, held that it violated the Eighth Amendments prohibition against cruel and unusual punishmentŽ to execute people for crimes they committed as juveniles. When a juvenile offender commits a heinous crime, the State can exact forfeiture of some of the most basic liberties, but the State cannot extinguish his life and his potential to attain a mature understanding of his own humanity,Ž Kennedys majority opinion said.A look at some of Justice Kennedys most memorable opinionsHospitals pharmacist. She tracks national medicine shortages and recalls two patients dying due to medication errors during the 2010 shortage. Such shortages steal time from patient care, increase hospitals costs and affect just about every department, including operating rooms, emergency departments and cancer clinics. Doctors occasionally “nd opioids missing from emergency carts and surgery supply trays, borrowedŽ by colleagues needing them for other patients. The shortages started hitting hospitals last summer, after the Food and Drug Administration found sterility and other serious problems at a P“zer factory in Kansas. The company, which makes 60 percent of the countrys injected opioids, had to slash production to “x the problems. By January, shortages were so bad hospitals started creating teams to manage their supplies, said Michael Ganio, director of pharmacy practice at the 45,000-member American Society of Health-System Pharmacists. The groups April survey of 343 hospital pharmacists found 98 percent had dealt with moderate or severe shortages of the key opioids for treating serious pain: morphine, fentanyl and hydromorphone, better known as Dilaudid. Many hospitals were completely out of at least one. Shortages of generic injected drugs have become normal. Pro“t margins are tiny, so only a handful of companies make them, and none can dramatically increase production when a rival stops manufacturing. With the opioid shortages lingering, hospitals and medical groups have set guidelines for stretching supply, including transferring injected painkillers from large vials into several smaller ones or syringes. Some worry such workarounds invite mistakes. Michael Cohen, president of the Institute for Safe Medication Practices, an independent group that compiles voluntary error reports, says mix-ups also occur when nurses or pharmacists substitute unfamiliar painkillers or ones with different concentrations than normal. Cohen recently received several reports of surgical patients who stopped breathing. Some had overdosed when fentanyl wasnt available and they were mistakenly given the same amount of much stronger sufentanil. Those patients were saved. Hospitals also are grappling with shortages of regional anesthesia „ local injections of lidocaine, bupivacaine and a third painkiller standard for eye surgery, orthopedic procedures and knee and hip replacements. Dr. Ruth Landau, director of obstetric anesthesia at Columbia University Medical Center in New York, says maternity wards for months have faced a critical shortage of the fast-acting version of bupivacaine.SHORTAGEFROM PAGE 1is taking an average of 57 days to place children in its care with adult sponsors „ far longer than the time now allotted by the judge. HHS, which is in charge of the separated children, referred questions Wednesday to the Justice Department, which in turn said it was up to Congress to deal with the border situation. Last nights court decision makes it even more imperative that Congress “nally act to give federal law enforcement the ability to simultaneously enforce the law and keep families together,Ž the department said in a statement. It added: Without this action by Congress, lawlessness at the border will continue.Ž Hours later, the Republican-led House resoundingly rejected a far-ranging immigration bill that would have barred the Department of Homeland Security from separating migrant children from their parents. The bill was killed 301-121, with nearly half of Republicans opposing the measure „ an embarrassing defeat for Trump and House leaders. Meanwhile, the HHS inspector generals of“ce announced Wednesday that it would be launching a wide-ranging review of conditions at shelters for migrant children focused on safety and health-related concerns, as well as the training and quali“cations of federal contractors who are supposed to ensure the well-being of children temporarily in federal custody. Spokeswoman Tesia Williams said allegations of mistreatment or abuse would be referred to appropriate authorities to investigate as soon as possible. HHS is caring for about 12,000 migrant children, including some 2,000 who arrived at the southwest border with a parent.COMPLYFROM PAGE 1EL PASO, Texas (AP) „ In an unmarked brick building a few blocks from the Mexican border, immigrant parents clutched folders of birth certi“cates and asylum paperwork and sat on folding chairs, waiting to use a single, shared landline phone. They rushed to the phone as their names were called with word that a relative or government worker was on the line, perhaps with news about their children. For days and weeks now, some of the hundreds of parents separated from their children at the Mexican border by the Trump administration have been battling one of the worlds most complex immigration systems to “nd their youngsters and get them back. For many, it has been a lopsided battle, and a frustrating and heartbreaking one. Most do not speak English, many know nothing about their childrens whereabouts, and some say their calls to the governments 1-800 information hotline have gone unanswered. Now, at least, they have the legal system on their side, since a federal judge in California ordered the Trump administration Tuesday night to reunite the more than 2,000 children with their parents in 30 days, or 14 days in the case of those under 5. But huge logistical challenges remain, and whether the U.S. government can manage to clear away the red tape, confusion and seeming lack of coordination and make the deadline remains to be seen. The Justice Department and the Department of Health and Human Services, which is in charge of the children, gave no immediate details Wednesday on how they intend to respond to the ruling. Anthony Romero, executive director of the American Civil Liberties Union, said he believes the deadline is realistic. Its a question of political will, not resources,Ž he said. Among the complicating factors: Children have been sent to shelters all over the United States, thousands of miles from the border. And perhaps hundreds of parents have already been deported from the U.S. without their children.Frustration, heartbreak for immigrant parents looking for kids AP PHOTOLidia Karine Souza, 27, hugs her 9-year-old son Diogo De Olivera Filho as Souza visited her son Tuesday for the rst time since they were separated at the U.S.-Mexico border in late May. TRUMPS LIST OF SUPREME COURT CANDIDATESWASHINGTON (AP) „ President Donald Trumps list of candidates for the Supreme Court, posted on White House website last November: € Amy Coney Barrett of Indiana, 7th U.S. Circuit Court of Appeals € Keith Blackwell of Georgia, Supreme Court of Georgia € Charles Canady of Florida, Supreme Court of Florida € Steven Colloton of Iowa, 8th U.S. Circuit Court of Appeals € Allison Eid of Colorado, 10th U.S. Circuit Court of Appeals € Britt Grant of Georgia, Supreme Court of Georgia € Raymond Gruender of Missouri, 8th U.S. Circuit Court of Appeals € Thomas Hardiman of Pennsylvania, 3rd U.S. Circuit Court of Appeals € Brett Kavanaugh of Maryland, U.S. Court of Appeals for the District of Columbia Circuit € Raymond Kethledge of Michigan, 6th U.S. Circuit Court of Appeals € Joan Larsen of Michigan, 6th U.S. Circuit Court of Appeals € Mike Lee of Utah, United States senator € Thomas Lee of Utah, Supreme Court of Utah € Edward Mansfield of Iowa, Supreme Court of Iowa € Federico Moreno of Florida, U.S. District Court for the Southern District of Florida € Kevin Newsom of Alabama, 11th U.S. Circuit Court of Appeals € William Pryor of Alabama, 11th U.S. Circuit Court of Appeals € Margaret Ryan of Virginia, U.S. Court of Appeals for the Armed Forces € David Stras of Minnesota, 8th U.S. Circuit Court of Appeals € Diane Sykes of Wisconsin, 7th U.S. Circuit Court of Appeals € Amul Thapar of Kentucky, 6th U.S. Circuit Court of Appeals € Timothy Tymkovich of Colorado, 10th U.S. Circuit Court of Appeals € Robert Young of Michigan, Supreme Court of Michigan (Ret.) € Don Willett of Texas, Supreme Court of Texas € Patrick Wyrick of Oklahoma, Supreme Court of Oklahoma

PAGE 33

adno=717401 Adrian H. Cline School District of Desoto County Superintendent Office: (863) 494-4222 x1000 adrian.cline@desotoschools.com

PAGE 34

P L U M B I N G ALERT 863-494-6794 State Certified, Licensed & Insured www.alertplumbing.com Full Service Plumbing Contractor adno=717389

PAGE 35

adno=706829 1703 E. Oak St. 494-9333

PAGE 36

Have a Safe and Happy Independence Day! Juril BuddyŽ Mansfield County Commissioner, District 1 adno=717380

PAGE 37

adno=717378 The City Of Arcadia Council & Administration Have A Safe & Happy 4th Of July! 2 0 1 8 0 6 2 8 d s c b 0 6 p d f 1 2 1 J u n 1 8 1 4 : 2 2 : 5 8

PAGE 38

Country Cafe Where friends and family meet ... to eat! Monday Saturday 6am-2pm /Sunday 7am-2pm€ 2053 NE Highway 70 Arcadia (863) 993-0094 DINE IN OR TAKE OUT adno=717379

PAGE 39

adno=717383 PEST CONTROL MANAGEMENT, INC. Once A Year PlusŽ Residential € Commercial € GHP € Lawn Service € Tent Fumigation € Real Estate Inspection 1-800-673-3291 DeSoto € 863-494-6146 Charlotte € 941-624-4322 Hardee € 863-773-5911 Highlands € 863-386-1388

PAGE 40

Become a part of a project that captures Life in Arcadia! INFO: www.desotoartscouncil.org dahc.rsvp@gmail.com or 863-703-0373 Portrait of a Community is a project beginning July 2018, and culminating in an art show at South Florida State College on February 22 & 23, 2019. adno=721383

PAGE 41

16 S. Volusia Ave. (863) 494-4033 adno=721385 Have a Safe and Happy 4th of July from DeSoto County Chamber of Commerce!

PAGE 42

adno=721413 DeSoto County Property Appraiser Post O ce Box 311 Arcadia, Florida 34265 www.desotopa.com PHONE (863) 993-4866 FAX (863) 993-4869Have a safe & happy Independence Day! MEMBER International Association of Assessing O cers Propery Appraisers Association of Florida David A. Williams, CFA

PAGE 43

adno=721391Have a safe and Happy Independence Day DeSoto County Sheriffs Of“ ceSheriff James F. JimŽ Potterwww.desotosheri .com 208 E. Cypress Street 863-993-4700 Arcadia, Florida 34266 TIP LINE 491-6767

PAGE 44

adno=721409 Eli s WESTERN WEAR, Inc.www.eliswesternwear.comArcadiaOkeechobeeDundee

PAGE 46

Two FREE Weeks DontBeBoredThisSummer K a rate J iu jit su Use this coupon to be our guest for 4 lessons. Ages 4 and up! Parents you can try our Cage Fitness program 2 weeks FREE! Call 863-491-5425 New Students Only adno=721411 Two FREE WeeksUse this coupon to be our guest for 4 lessons. Ages 4 and up!

PAGE 47

adno=721410

PAGE 48

Tel: 863.491.6916 info@magnoliaseafood.com 9 W. Magnolia St Arcadia, FL 34266 adno=706847

PAGE 49

1203 E. Oak Street Arcadia McDonalds adno=717394

PAGE 50

adno=717388 P.C. SOLUTIONS Computer Service & Repairs, Sales, And Networking € Mobile Business Service € Microsoft Partner € Dell Registered Partner 863-491-0497 Arcadia, FL 34265 Ph: (863) 491-0497 www.pcsolutionsco.com € mike@pcsolutionsco.com

PAGE 51

adno=717384

PAGE 52

adno=721399

PAGE 53

4 W Oak Street, Arcadia, FL 34266 Bus: 863-494-2030 € Res 863-494-5618 don.knoche.cu5i@statefarm.com Like a good neighbor. State Farm is there State Farm Providing Insurance and Financial Services Home Office, Bloomington, Illinois 61710 Donald E. Knoche, Agent adno=500365

PAGE 54

Were passionate about giving back to the local community and of course, providing the best inancial services to our members. Join today to see for yourself all the beneits Suncoast has to oer.Suncoast Loves DeSoto County, and it shows! Visit us at: 1711 East Oak St., Arcadia, FL 34266 suncoastcreditunion.com adno=721396

PAGE 55

The Fourth of July Parade, circa 1901, crosses the railroad tracks-now U.S. Highway 17 South--in downtown Arcadia. The November 30, 1905, re destroyed these wood-frame stores. Photograph courtesy of the Desoto County Historical Society. Happy Independence Day!Enjoy some coolŽ exhibits in the John Morgan Ingraham House Museum and the Melton Historical Research Library 120 W. Whidden Street, 9 a.m. to 1 p.m., Thursdays (except the 2nd Thursday of the month), plus second and fourth Saturdays. Like us on Facebook! 863-266-5774 ~ www.historicdesoto.org

PAGE 56

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 218 9.25 +2.8AAR AIR .30 .6 27 49.05 33.92 197 46.55 +18.5tABB Ltd ABB .76e 3.5 ... 28.67 21.57 2353 21.48 -19.9ABM ABM .70 2.4 18 45.12 28.17 465 29.67 -21.3ADT Inc n ADT ... ... ... 9.12 6.93 2057 8.87 +13.4sAES Corp AES .52 3.9 12 13.35 9.86 7917 13.24 +22.3AFLAC s AFL 1.04 2.4 14 46.19 38.31 2437 43.41 AG MtgeIT MITT 2.00f 10.5 6 19.95 16.31 351 18.96 -.3AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.55 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 4 25.50 +.7AGCO AGCO .60 1.0 26 75.95 58.12 453 60.00 -16.0AH Belo AHC .32 6.9 ...dd 5.80 4.35 10 4.65 -3.1AK Steel AKS ... ... 20 7.04 4.00 11842 4.35 -23.1AMC Ent AMC .80 5.1 ...dd 24.20 10.80 1330 15.60 +3.3AMCON DIT .72 .8 10 113.60 80.95 0 90.20 -7.8AMN Hlth AMN ... ... 23 68.20 34.85 433 59.15 +20.1tARC Docu ARC ... ... 12 4.84 1.81 435 1.81 -29.0ASA Gold ASA .04e .4 ...q 12.99 10.00 80 10.03 -11.4AT&T Inc T 2.00f 6.3 12 39.80 31.17 46257 31.65 -18.6AT&T 66 n TBB ... ... ... 26.72 24.47 678 25.16 -3.6A10 Ntwks ATEN ... ... ...dd 8.85 5.63 234 6.21 -19.6AU Optron AUO .18e ... ... 5.35 3.72 338 4.12 -1.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 133 15.86 -8.3tAXA EqH n EQH ... ... ... 22.25 20.39 2332 20.22 -5.5AZZ Inc AZZ .68 1.6 20 57.65 39.50 248 43.60 -14.7Aarons AAN .12 .3 10 49.77 34.29 795 43.00 +7.9AbbottLab ABT 1.12 1.9 27 64.60 47.83 6664 60.49 +6.0AbbVie ABBV 3.84 4.2 16 125.86 69.38 5826 91.51 -5.4AberFitc ANF .80 3.2 17 29.20 8.81 2986 25.28 +45.0AbdAsPac FAX .42 9.7 ...q 5.29 4.32 481 4.32 -11.5AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 50 6.01 -5.7AbdnChile CH .58e 8.4 ...q 9.64 6.83 170 6.90 -22.7AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 47 7.90 -10.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 9 8.78 -2.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.58 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.9 24 30.63 21.34 534 27.67 +1.1Accenture ACN 2.66 1.7 27 165.58 122.00 3190 155.34 +1.5AccoBrds ACCO .24 1.8 24 13.98 10.35 335 13.70 +12.3AcmeU ACU .44 2.0 20 28.80 19.00 0 22.34 -4.5AcornInt rs ATV ... ... ... 38.86 9.33 12 15.51 -12.1ActiniumP ATNM ... ... ...dd 1.33 .33 1718 .62 -6.2Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 28 21.25 -.6Actuant ATU .04 .1 ...cc 30.05 21.50 844 28.95 +14.4Acuity AYI .52 .4 13 208.83 109.98 793 119.85 -31.9Acushnet n GOLF ... ... ... 25.66 15.16 200 24.09 +14.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 297 15.31 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 129 20.00 +.8AdmRsc AE .88 2.0 ...dd 50.59 32.80 5 44.08 +1.3Adecaogro AGRO ... ... ... 11.15 7.20 563 8.40 -18.8Adient n ADNT 1.10 2.2 ... 86.42 47.03 954 49.45 -37.2AdtalemGl ATGE .36 .8 19 50.15 30.15 182 46.80 +11.3AdvAuto AAP .24 .2 24 143.42 78.81 1124 134.38 +34.8AdvDisp n ADSW ... ... ... 25.71 21.50 675 24.73 +3.3AdvDrainS WMS .32f 1.1 25 31.00 17.90 371 29.00 +21.6Advansx n ASIX ... ... ... 46.51 29.55 145 36.62 -13.0AdvOil&Gs AAV ... ... 6 7.35 2.70 281 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 42 15.24 -4.0AdvCCvII AGC .56 10.1 ...q 6.49 5.40 65 5.55 -7.3tAdvClEnh LCM .84 10.9 ...q 8.87 7.73 31 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 45.96 110 53.32 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.06 -1.9AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.18 +9.1AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.31 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.21 -.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 8 47.78 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 3 30.93 +.3Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.80 -3.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.45 -1.6AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.69 -1.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.25 +1.4AdvActBear HDGE ... ... ...q 8.91 7.43 226 7.85 +.1Aecom ACM ... ... 11 39.90 30.15 799 33.13 -10.8AegeanMP ANW .08 11.3 2 6.00 .70 730 .71 -83.6Aegon AEG .25e 4.3 ... 7.48 4.86 1914 5.83 -7.5Aegon cap AEH 1.59 6.1 ... 26.52 25.40 29 25.99 +.7Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 16 26.34 +1.5Aegon t AEB .77 3.1 ... 25.35 23.55 21 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 45.54 1142 53.92 +2.5Aerocntry ACY ... ... 3 17.34 10.10 3 15.85 +4.0AerohiveN HIVE ... ... ...dd 6.50 3.02 328 4.14 -29.0AerojetR AJRD ... ... ...dd 36.25 20.26 509 29.26 -6.2Aetna AET 2.00 1.1 18 194.40 149.69 1472 188.82 +4.7tAffilMgrs AMG 1.20 .8 12 216.99 150.55 496 149.80 -27.0Agilent A .60 1.0 72 75.00 58.22 2026 61.14 -8.7Agnico g AEM .44 ... 42 51.86 37.35 796 44.16 -4.4AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 161 53.73 +4.5Air Inds AIRI .60 32.4 ... 2.03 1.15 174 1.85 +9.5AirLease AL .40 1.0 5 50.70 36.42 998 41.46 -13.8AirProd APD 4.40 2.8 23 175.17 140.78 889 155.16 -5.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 333 20.70 -11.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.40 -4.4AlamoGp ALG .44f .5 24 120.58 86.41 54 90.10 -20.2AlamosGld AGI .02 .4 ... 8.58 4.83 972 5.57 -14.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1873 60.01 -18.4AlbnyIn AIN .68 1.1 52 68.85 49.20 128 60.95 -.8Albemarle ALB 1.34f 1.4 20 144.99 86.75 1968 93.41 -27.0Alcoa Cp AA ... ... 42 62.35 30.65 2469 45.74 -15.1AlexB Inc ALEX .28 1.2 31 30.35 20.83 631 22.81 -17.8Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.79 -3.0AlexREE ARE 3.72f 3.0 31 134.37 114.00 715 124.82 -4.4AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.47 -4.1AlexcoR g AXU ... ... ... 1.85 1.10 358 1.28 -19.5AlgonPw n AQN .51f ... ... 11.34 9.47 157 9.64 -13.6Alibaba BABA ... ... 55 211.70 137.52 23806 185.02 +7.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 5.74 1.32 152 1.43 -61.0AllegCp Y ... ... ...cc 639.42 521.07 43 574.86 -3.6AllegTch ATI ... ... ...dd 30.25 16.22 1710 25.23 +4.5Allegion ALLE .84 1.1 ... 89.81 73.85 1327 77.39 -2.7Allergan AGN 2.88 1.7 10 256.80 142.81 1443 166.60 +1.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 241 77.83 +4.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 21 13.14 -3.3AlliData ADS 2.28 1.0 15 278.33 192.02 484 229.85 -9.3AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 24 12.66 -5.5AlliOne rs AOI ... ... ...dd 30.70 9.85 281 16.25 +22.6tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 140 11.50 -9.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 318 28.40 +13.4AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1343 42.41 -.5AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 179 6.90 -1.9AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 181 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 227 12.59 -3.5AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 144 22.02 +4.2Allz24Tgt n CBH ... ... ... 10.05 8.75 26 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 41 23.34 +6.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 12 25.68 +.8AllisonTrn ALSN .60 1.5 14 45.69 32.93 1070 39.93 -7.3Allstate ALL 1.84 2.0 13 105.36 85.59 2421 90.31 -13.8Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.73 +.5Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 27 26.10 -.5Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 36 25.84 -.7 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 7 26.41 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.64 25.70 86 26.22 -.1Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 21 27.10 +1.9AllyFincl ALLY .52 2.1 11 31.29 20.50 1804 25.25 -13.4AlmadM n AAU ... ... ... 1.36 .70 51 .73 -29.3AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 8 31.20 +1.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.93 9 30.49 -7.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 6 28.71 -5.5AlpMoUSQ QMOM ... ... ... 33.24 24.73 26 30.48 +6.6AlpArcVl n VMOT ... ... ... 31.39 25.00 41 28.64 -1.2AlphaPro APT ... ... 17 4.25 2.80 24 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 4 43.52 -3.1AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 5 69.20 -.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 29 27.50 +9.1AlpBzSoMed BUZ ... ... ... 38.00 27.95 32 35.65 +11.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 43 34.09 -1.8Alps RivDiv RFDA ... ... ... 33.92 28.16 9 32.28 +1.9AlpRvrCare RFCI ... ... ... 26.24 23.73 431 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 2 25.10 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 18 28.75 -14.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 53 36.66 +11.8AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 18.91 -8.7AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.32 +.2tAlpEDvDg EDOG .73e 3.5 ...q 27.38 21.27 9 21.02 -17.3AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 10 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 48 26.75 -6.6AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 7 43.00 +3.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 20 24.43 -2.9AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 97 44.44 -3.0AlpAlerMLP AMLP 1.35e 13.4 ...q 12.13 9.01 23208 10.10 -6.4Alteryx n AYX ... ... ... 41.47 18.64 564 35.00 +38.5Altice n ATUS ... ... ...dd 31.62 14.60 9226 17.06 -10.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 7 69.20 -15.2AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.00 53.91 7186 55.99 -21.6AlumChina ACH ... ... ... 23.54 10.64 58 10.65 -40.6ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 6 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 4 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 5 20.68 -8.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 13 19.52 -4.9AmTrF pfE AFSIpE ... ... ... 26.05 14.80 5 22.45 -2.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 24.96 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 4 24.39 -2.4AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 13 21.59 -2.7AmberRd AMBR ... ... ...dd 10.29 6.14 181 9.48 +29.2tAmbev ABEV .05e 1.1 8 7.43 4.72 55988 4.63 -28.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 1305 60.49 +2.5Ameresco AMRC ... ... 19 13.20 5.25 122 11.75 +36.6AMovilL AMX .17e 1.0 12 19.91 14.85 3378 16.38 -4.5AmMovl A AMOV ... ... ... 19.87 14.77 1 16.29 -4.2AmAssets AAT 1.08f 2.8 24 41.69 30.62 163 38.25 AmAxle AXL ... ... 5 20.27 13.38 1394 16.05 -5.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 1402 42.57 +3.8AEagleOut AEO .55f 2.4 18 25.77 10.23 3218 23.10 +22.9AEP AEP 2.48 3.6 18 78.07 62.71 4192 69.85 -5.1AEqInvLf AEL .24f .7 21 37.16 24.67 994 35.60 +15.8AmExp AXP 1.40 1.4 15 103.24 82.44 3694 96.96 -2.4AFnclGrp AFG 1.40 1.3 18 121.69 95.19 286 105.81 -2.5AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 6 25.83 -1.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 25.77 -1.7AHm4Rent AMH .20 .9 ... 23.23 18.39 3342 22.01 +.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.32 -7.5AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 3 25.34 -5.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 24.01 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.55 -4.0AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4409 52.88 -11.2AmLorain ALN ... ... ...dd .51 .14 70 .20 +10.8AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 240 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 8.00 4 16.06 +25.0AmRenAs n ARA ... ... ... 24.07 9.91 91 15.99 -8.1AmShrd AMS ... ... 12 4.10 2.25 5 2.55 -1.8AmStsWtr AWR 1.02 1.8 32 60.00 46.62 126 57.88 -.1AmTower AMT 3.08f 2.1 42 155.28 130.37 2148 143.35 +.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 74 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 1092 85.74 -6.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 270 41.69 -9.8Ameriprise AMP 3.60f 2.6 12 183.90 125.07 907 138.36 -18.4AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 809 89.82 -2.2Ametek AME .36 .5 30 79.32 59.56 1461 71.51 -1.3AmiraNatF ANFI ... ... ... 7.05 1.62 101 2.30 -44.8Ampco AP ... ... ...dd 18.60 8.49 68 10.55 -14.9Amphenol APH .92f 1.1 35 93.62 72.35 1540 86.27 -1.7AmpioPhm AMPE ... ... ... 4.95 .38 1012 2.22 -45.5AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 7 28.56 -1.5AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 112 1.13 +12.0Amrep AXR ... ... 9 7.71 6.44 1 7.16 +2.0sAnadarko APC 1.00 1.3 86 74.72 39.96 5760 74.33 +38.6Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 37 151.89 89.58 1586 129.90 +13.6AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 764 42.05 -9.0Anf DvAlt n DALT ... ... ... 10.57 9.62 9.98 -1.8AnglogldA AU ... ... ... 12.00 7.90 4641 7.97 -21.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1670 97.74 -12.4Anixter AXE ... ... 14 88.85 56.25 117 63.70 -16.2Annaly NLY 1.20 11.4 12 12.73 9.95 8183 10.53 -11.4Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 32 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 9 25.24 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 149 24.19 -2.4Annaly pfF NLYpF ... ... ... 26.59 24.54 42 25.22 -2.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 600 18.32 -7.1AnteroMid AM 1.56f 5.2 23 35.10 24.20 876 29.85 +2.8AnteroRes AR 1.00 4.7 44 22.38 16.31 2069 21.08 +10.9Anthem ANTM 3.00 1.2 16 267.95 179.40 897 240.54 +6.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 734 5.06 -7.0Anwrth pfA ANHpA 2.16 8.1 ... 27.24 25.35 1 26.59 +.6Anwrth pfB ANHpB 1.56 5.8 ... 30.75 24.60 0 26.74 -2.6Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 6 25.52 +1.4Aon plc AON 1.60f 1.2 27 152.78 130.87 954 134.99 +.7Apache APA 1.00 2.2 29 51.21 33.60 4602 45.89 +8.7AptInv AIV 1.52 3.6 24 46.72 37.97 1047 41.82 -4.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 7 25.98 -5.2ApolloCRE ARI 1.84 9.9 11 19.23 17.56 1506 18.58 +.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.83 +.1ApolloGM APO 1.95e 6.3 11 37.35 25.61 406 30.76 -8.1ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 30 25.26 -3.9ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 67 24.79 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 8 25.40 -2.6ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 106 16.51 +1.8ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 50 15.60 -1.0AppHReit n APLE 1.20 6.6 29 20.19 16.72 1000 18.23 -6.6ApldIndlT AIT 1.20 1.7 19 76.20 54.00 251 71.20 +4.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 296 92.10 +6.7Aptiv APTV .22 .2 18 103.23 71.64 1286 93.28 +10.0AquaAm WTR .82 2.3 26 39.55 32.30 601 35.22 -10.2Aquantia n AQ ... ... ... 18.49 9.60 517 11.80 +4.1Acquavnt n WAAS ... ... ... 17.70 10.87 256 15.49 -.2Aramark ARMK .42 1.1 19 46.09 36.29 1852 37.38 -12.5ArborRT ABR 1.00f 9.9 8 10.27 7.88 745 10.07 +16.6Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 1 25.90 +2.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.36 -.8ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.17 -.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 21.05 3278 29.39 -9.0ArchCoal ARCH 1.60 2.0 8 102.61 62.55 337 80.50 -13.6sArchDan ADM 1.34 2.9 19 46.78 38.59 3346 46.27 +15.4Archrock AROC .48 4.0 33 13.01 8.25 1502 12.10 +15.2 Arconic ARNC .24 1.4 ...dd 31.17 16.47 3085 16.96 -37.8Arconic pf ARNCp 3.75 4.4 ... 92.00 84.56 86.08 +.3Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 32 10.80 6.85 1035 6.80 -34.3tArcusBio n RCUS ... ... ... 19.67 13.26 344 12.85 -25.3Ardaugh n ARD .56 3.4 ... 23.72 15.98 144 16.55 -21.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 135 8.45 +5.6AresCmcl ACRE 1.12f 8.1 12 14.13 11.96 171 13.86 +7.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 78 16.17 -1.5AresMgmt ARES 1.18e 5.7 14 25.95 17.40 144 20.70 +3.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 6 26.72 +.8Argan AGX 1.00 2.4 9 69.95 34.90 281 41.10 -8.7ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.25 -.1ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 113 58.75 +9.6AristaNetw ANET ... ... 51 311.67 141.78 914 254.29 +7.9ArkInnova ARKK ... ... ...q 48.57 28.34 561 44.45 +19.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 16 34.19 +3.8ArkGenom ARKG ... ... ...q 31.80 21.72 149 28.90 +18.0ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 222 54.66 +18.6Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 24.75 +1.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.15 -1.0ArlingAst AI 2.20 20.6 6 15.03 9.90 833 10.66 -9.5ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 1 24.34 -.4ArlingAst25 AIC 1.69 7.0 ... 24.97 23.05 7 24.07 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.57 -1.5ArmadaHof AHH .80 5.3 20 16.00 12.67 462 15.00 -3.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.42 -.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 33 24.86 -.6ArmourR rs ARR 2.72 12.0 5 27.55 21.40 449 22.58 -12.2ArmsFloor AFI ... ... 68 18.60 12.03 75 14.26 -15.7ArmstrWld AWI ... ... 14 65.00 43.77 261 61.85 +2.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 4 17.42 -3.1ArrowEl ARW ... ... 11 87.26 72.31 336 75.39 -6.2ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.1 20 41.45 29.00 434 29.70 -24.8AskanoG g AKG ... ... ... 1.66 .43 164 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 144 70.80 +10.6sAshfordHT AHT .48 6.1 ...dd 7.57 5.42 1248 7.84 +16.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 0 25.97 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 5 24.03 -5.4AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 19 23.88 -4.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 11 24.28 -4.4AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 18 24.08 -4.1Ashford AINC ... ... 17 109.82 47.03 40 64.58 -30.6Ashland ASH .90m 1.2 43 80.84 59.80 642 77.03 +8.2AsiaPc APB .61e 2.1 ...q 15.71 12.71 1 13.68 -5.1AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 34 4.87 -.2AspenIns AHL .96 2.4 ...dd 52.40 34.80 1337 40.70 +.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 19 25.68 -5.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 119 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.76 -5.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.99 -3.7AsscdBanc ASB .60 2.2 19 29.03 20.95 941 27.50 +8.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 9 38.90 +14.1Assurant AIZ 2.24 2.2 40 106.99 84.34 1454 102.34 +1.5AssuredG AGO .64 1.8 6 45.73 32.97 621 35.20 +3.9AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.83 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.14 +.3AsteriasBio AST ... ... ...dd 3.75 1.20 282 1.45 -35.6AstraZen s AZN 1.37e 4.0 9 37.30 28.43 5176 34.55 -.4AtHomGr n HOME ... ... 52 40.74 20.07 1128 38.33 +26.1tAtento SA ATTO .34p ... 12 12.90 6.68 358 6.65 -34.5tAthene n ATH ... ... ... 55.22 43.64 1164 43.30 -16.3AtkoreInt n ATRK ... ... ... 24.48 15.05 622 21.14 -1.4AtlPwr g AT .12 ... ...dd 2.60 1.80 340 2.25 -4.3ATMOS ATO 1.94f 2.2 17 93.56 76.46 729 90.13 +4.9AurynRs n AUG ... ... ... 3.00 1.00 25 1.05 -36.0AutoNatn AN ... ... 12 62.02 38.59 1119 48.98 -4.6Autohome ATHM ... ... 16 119.50 44.12 1959 97.51 +50.8Autoliv ALV 2.32 1.6 23 160.23 104.56 585 145.64 +14.6AutoZone AZO ... ... 14 797.89 491.13 233 669.22 -5.9Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 391 45.70 +3.6AvalonHld AWX ... ... ...dd 3.64 1.83 9 2.14 +7.0AvalonBay AVB 5.88 3.5 23 196.13 152.65 889 169.61 -4.9Avangrid n AGR 1.73 3.3 40 54.55 43.13 715 52.17 +3.1AvayaHl n AVYA ... ... 17 23.76 19.08 1198 19.75 -1.3AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 87.43 883 100.32 -12.7Avianca AVH .18e 2.7 ... 9.76 6.40 108 6.74 -16.1AvinoSG g ASM ... ... ... 1.89 1.14 43 1.21 -9.7Avista AVA 1.49f 2.8 29 52.89 41.21 273 52.74 +2.4Avon AVP ... ... 16 3.89 1.48 2803 1.59 -26.0Axalta AXTA ... ... ... 38.20 27.77 4219 30.17 -6.8AXIS Cap AXS 1.56 2.9 ...dd 66.44 47.43 547 54.73 +8.9AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 3 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 44 24.87 -1.2tAzul n AZUL ... ... ... 35.05 17.04 2152 16.51 -30.7AzurePwr n AZRE ... ... ... 18.10 12.53 8 14.68 +3.4B -B&G Foods BGS 1.90f 5.9 9 39.75 22.00 1521 32.45 -7.7B2gold g BTG ... ... 64 3.30 2.31 1919 2.54 -18.1BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 5101 50.69 +2.0BB&T pfD BBTpD ... ... ... 25.80 24.87 23 25.62 +.6BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 47 25.26 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 14 25.04 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 25.01 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 23 26.18 -3.0tBBVABFrn BFR .25e 2.0 ... 27.45 13.07 487 12.34 -51.0BBX Cap n BBX .03 .3 11 10.17 5.87 986 9.00 +12.9tBCE g BCE 3.02 ... ... 49.06 40.40 914 40.35 -16.0sBG Staffing BGSF 1.20f 5.2 27 23.17 14.26 65 22.99 +44.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 10 25.83 -.3BHP BillLt BHP 1.66e 3.4 ... 52.17 33.74 4509 49.31 +7.2BHPBil plc BBL 1.66e 3.8 ... 47.92 29.11 3299 44.14 +9.5BP MidPt n BPMP ... ... ... 23.00 16.83 352 20.74 +.8BP PLC BP 2.38 5.2 24 47.83 33.90 10586 45.44 +8.1BP Pru BPT 3.60e 12.0 5 31.80 18.65 385 30.00 +49.3tBRF SA BRFS ... ... ... 15.50 4.90 2752 4.71 -58.2BRT BRT .80f 6.2 11 13.99 7.36 47 12.95 +9.8BT Grp s BT .99e 6.9 ... 21.16 13.53 609 14.29 -21.6BWX Tech BWXT .64f 1.0 31 72.18 46.16 331 61.55 +1.8B&W Ent n BW ... ... ...dd 12.06 1.61 1164 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 72 18.77 -3.1BadgerMtr s BMI .52 1.2 39 52.10 39.10 78 44.45 -7.0BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4093 33.60 +6.2BallCorp s BLL .40 1.1 18 43.24 35.12 2524 35.26 -6.8Ballanty BTN ... ... ...dd 7.00 3.95 1 5.45 +17.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 239 46.66 +17.7BancCalif BANC .52 2.7 15 23.40 17.10 398 19.05 -7.7BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.08 -.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.09 -1.3BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 26.07 -1.8BcBilVArg BBVA .27e 4.0 ... 9.54 6.65 3165 6.81 -19.9BcoBrades s BBDO .02r .4 ... 11.90 5.89 4 5.91 -29.9tBcoBrad s BBD .06a .9 ... 11.98 6.56 13951 6.55 -29.7tBcoLatin BLX 1.54 6.1 12 30.50 25.27 87 25.09 -6.7BcoMacro BMA ... ... 23 136.10 58.38 555 59.54 -48.6BcoSantSA SAN .21e 4.1 ... 7.57 5.25 9503 5.27 -19.4tBcoSBrasil BSBR .29e 4.0 5 12.11 7.33 1176 7.25 -25.0BcSanChile BSAC .85e 2.7 ... 35.09 24.84 356 31.21 -.2BcoChile BCH 2.12e 2.3 ... 106.50 74.23 28 92.10 -4.6BcpSouth BXS .56 1.7 ... 35.55 27.20 844 33.15 +5.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 3 17.40 -4.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 10 21.76 BkofAm BAC .48 1.7 16 33.05 22.73 61711 28.24 -4.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 38 25.53 -1.8sBkAML pfJ BMLpJ 1.02 4.1 ... 24.78 22.64 50 24.95 +6.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 49 25.42 -1.7BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 9 24.20 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1265.00 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 21 26.27 -3.2BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 32 26.61 -1.5BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 31 26.25 -3.5BkAm pfC BACpC ... ... ... 27.83 25.41 75 26.53 -3.3BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 17 23.53 +.1BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 4 22.48 +4.0BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 7 22.33 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 240 46.56 +28.3BkHawaii BOH 2.40f 2.9 19 89.09 74.72 237 83.48 -2.6BkMont g BMO 3.84e ... ... 84.71 70.82 291 76.11 -4.9BkNYMel BK .96 1.8 14 58.99 49.18 4284 54.20 +.6BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 19 25.07 -.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 802 Declined 2062 New Highs 60 New Lows 113 Vol. (in mil.) 3,742 Pvs. Volume 3,519 2,215 1,985 533 2330 61 90 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J JFMAM 24,080 24,720 25,360 Dow Jones industrialsClose: 24,117.59 Change: -165.52 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 J JFMAM 7,440 7,640 7,840 Nasdaq compositeClose: 7,445.08 Change: -116.54 (-1.5%) 10 DAYSDOW 24569.02 24115.82 24117.59 -165.52 -0.68% t t s -2.43% DOW Trans. 10547.45 10330.30 10331.58 -143.38 -1.37% t t s -2.65% DOW Util. 714.08 706.27 712.51 +4.57 +0.65% s s s -1.50% NYSE Comp. 12594.46 12412.01 12412.07 -98.48 -0.79% t t s -3.10% NASDAQ 7610.67 7444.17 7445.08 -116.54 -1.54% t t s +7.85% S&P 500 2746.09 2699.38 2699.63 -23.43 -0.86% t t s +0.97% S&P 400 1975.58 1942.80 1942.81 -22.30 -1.13% t t s +2.22% Wilshire 5000 28707.97 28212.97 28212.98 -281.23 -0.99% t t s +1.51% Russell 2000 1671.47 1640.42 1640.45 -28.08 -1.68% t t s +6.83% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 28, 2018

PAGE 57

tBkNova g BNS 3.28f ... 9 66.78 56.74 892 56.56 -12.4BankUtd BKU .84 2.0 16 44.97 30.37 855 41.52 +2.0BarHarbr s BHB .80f 2.6 20 32.48 25.09 36 30.24 +12.0sBr iPthCrd OILB ... ... ... 72.40 44.92 8 72.28 +22.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 162.11 +2.4BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 46 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 21.67 95 24.23 -.7BarcGsci36 GSP ... ... ...q 17.81 12.12 5 17.15 +10.4tBrcEnEu n FLEU ... ... ... 180.26 138.40 76 137.58 -13.6BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.37 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.68 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 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 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 24 28.09 +23.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 68 26.14 -2.0BiPIndMet JJM ... ... ...q 30.93 24.03 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 .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.83 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 126.10 106.03 1 119.85 +2.9BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 1 17.47 -2.8Barclay BCS .15e 1.5 ... 12.55 9.29 2884 9.95 -8.7iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.39 17.32 6 17.40 -24.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 137 19.41 +10.9B iPVxST rs VXX ... ... ...q 56.64 25.59 58767 38.56 +38.1BarcWomLd WIL ... ... ...q 70.29 60.92 65.42 -2.5BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 20 15.08 -1.2BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 22 14.82 +5.1BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.8 18 11.12 4.99 359 6.10 -26.0BarnesNob BKS .60 9.9 ...dd 8.41 4.10 887 6.05 -9.7Barnes B .64f 1.1 55 72.87 52.42 293 59.49 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 129 1.76 -15.4BarrickG ABX .12 .9 26 18.35 11.07 6241 12.70 -12.2BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.37 802 11.63 -50.4Baxter s BAX .76f 1.0 34 75.62 58.81 2540 72.55 +12.2BaytexE g BTE ... ... 6 4.85 2.13 2847 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.94 466 14.36 -25.2BectDck BDX 3.00f 1.3 96 248.39 191.53 1625 236.70 +10.6BectDk pfA BDXA ... ... ... 63.84 54.18 220 61.22 +5.7Belden BDC .20 .3 11 87.15 53.65 432 60.11 -22.1Belden pfB BDCpB ... ... ... 114.45 74.97 2 84.57 -17.9tBelltrx g rs BXE ... ... 1 3.10 .97 166 .97 -43.9Belmond BEL ... ... ...cc 14.20 10.30 703 10.85 -11.4Bemis BMS 1.24 3.0 17 49.84 40.60 401 41.70 -12.7BenchElec BHE .60 2.0 20 35.80 25.75 147 29.65 +1.9Berkley WRB 1.52e 2.1 16 79.74 62.00 399 71.86 +.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.82 -1.6Berkly pfC WRBpC ... ... ... 27.24 24.45 8 25.40 -3.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.75 -4.6BerkHa A BRK/A ... ... 23 326350.03 250165.03 1 281600.00 -5.4BerkH B BRK/B ... ... 25 217.62 166.78 4425 184.91 -6.7BerkHBcp BHLB .88 2.1 18 44.10 32.85 445 41.40 +13.1BerryPlas BERY ... ... 17 61.71 45.60 1853 46.32 -21.0BestBuy BBY 1.80f 2.4 27 79.90 51.61 3003 74.08 +8.2Best Inc n BSTI ... ... ... 13.54 8.08 2483 11.68 +30.1BigLots BIG 1.20 2.8 13 64.42 36.20 1338 42.19 -24.9Biglari B BH ... ... 5 269.58 176.19 6 190.48 -24.3Biglari A BH/A ... ... ... 1036.79 949.00 0 989.99 BioAmber BIOA ... ... ...dd 2.78 .16 .16 -60.0BioRadA BIO ... ... 75 304.36 208.95 107 284.46 +19.2BioRadB BIO/B ... ... 76 296.20 210.71 0 292.98 +23.0BiohvnPh n BHVN ... ... ... 44.28 16.50 349 38.02 +40.9BioPhrmX BPMX ... ... ...dd .50 .10 5381 .21 +93.6tBioTime BTX ... ... 3 3.21 2.08 538 2.03 -5.6BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 14 1.39 +6.9BitautoH BITA ... ... 12 54.42 18.47 1186 23.37 -26.5BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 332 61.02 +1.5BlkHCp un BKHU ... ... ... 77.26 56.40 0 66.16 +.1BlKnight n BKI ... ... 49 54.65 42.70 423 53.05 +20.2BlkStMin n BSM 1.25 6.7 22 19.03 15.52 76 18.69 +4.2BlackBerry BB ... ... ...dd 14.55 8.47 7780 9.70 -13.2BlackRock BLK 11.52 2.3 21 594.52 408.62 558 503.53 -2.0Blrk22Gl n BGIO ... ... ... 10.20 8.90 49 8.98 -8.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 99 21.87 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.81 +1.7BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 71 13.01 -5.6BlkCorBd BHK .78 6.1 ...q 14.26 12.63 115 12.76 -9.1BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 194 10.50 -4.0tBlkCrdAllo BTZ .97 8.0 ...q 13.66 12.07 511 12.08 -9.3tBlkDbtStr rs DSU .82 7.3 ...q 11.86 11.22 163 11.19 -4.4BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 134 15.11 +6.6BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 95 16.12 -1.6BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 308 9.02 -2.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 13.02 -2.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 127 13.95 +1.2BlkFloatR BGT .70 5.4 ...q 14.33 13.06 169 13.07 -6.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 10 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 248 11.03 -11.8BlkHlthSci BME 2.40 6.2 ...q 39.83 32.81 41 38.53 +5.6BlkIT BKT .37 6.4 ...q 6.40 5.70 146 5.79 -6.2BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 371 5.68 -12.9BlkIQM BKN .74a 5.3 ...q 15.75 13.49 21 13.92 -6.7BlkLtdD BLW .95 6.4 ...q 16.30 14.81 80 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 30 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 78 17.10 -5.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 41 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 3 12.66 -7.0BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 76 13.20 -7.1BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 90 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 20 12.48 -6.8BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 18 13.21 -8.7BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 29 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 56 12.15 -12.7BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 178 13.38 -8.7BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 38 13.66 -8.0BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 41 13.06 -6.3BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 27 13.12 -6.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 42 11.97 -7.4BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 21 13.46 -6.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 26 13.93 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 88 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 78 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 4 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 24 15.09 +.6BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 12 14.26 -5.9BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 18 13.79 -6.9BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 11 13.15 -6.2BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 57 13.01 -8.3BlkMuIT BFK .78 6.1 ...q 14.72 12.64 60 12.84 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 137 21.64 -3.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 27 10.47 -10.2BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 30 15.51 -6.1BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 25 13.88 -6.1BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 34 14.01 -9.3BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 47 13.32 -9.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 33 13.24 -8.8BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 45 13.75 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.75 +.3BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.09 -11.1BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 3 12.40 -5.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 10 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.86 193 9.25 -5.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.06 88 33.28 +24.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.89 -8.0BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 94 18.19 +1.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 98 15.90 +1.2Blackstone BX 2.70e 8.5 15 37.52 29.58 3515 31.84 -.6BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 1123 31.79 -1.2BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 33 16.62 +4.4tBlockHR HRB 1.00f 4.4 8 31.80 22.67 3945 22.50 -14.2BlonderT BDR ... ... ...dd 2.20 .38 46 1.05 +73.3BlueAprn n APRN ... ... ...dd 10.10 1.72 2098 3.25 -19.4BlueCapRe BCRH 1.20 10.4 ...dd 20.20 9.50 38 11.50 -4.6BluegVac n BXG .60 2.5 ... 25.69 13.00 123 24.01 +31.5BlueLinx rs BXC ... ... 12 46.42 7.57 275 37.67 +286.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 94 8.81 -12.9BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 3 25.19 -4.5BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.84 5 22.20 -11.9BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 6 24.05 -5.5BdwlkPpl BWP .40 3.5 11 18.29 9.10 5299 11.58 -10.3Boeing BA 6.84 2.1 35 374.48 196.45 4466 329.82 +11.8BoiseCasc BCC .28 .6 16 49.30 27.60 335 44.15 +10.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 360 35.86 +30.0BootBarn BOOT ... ... 12 26.25 6.10 509 21.67 +30.5BoozAllnH BAH .76 1.8 21 45.86 31.56 1369 43.35 +13.7BorgWarn BWA .68 1.5 13 58.22 40.00 1548 44.62 -12.7BostBeer SAM ... ... 36 307.00 128.75 222 291.45 +52.5BostProp BXP 3.20 2.6 30 131.84 111.57 511 124.24 -4.5BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.85 -1.6BostonSci BSX ... ... 22 37.30 24.54 5918 31.85 +28.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.55 611 10.19 -8.1sBovieMed BVX ... ... ...dd 4.48 2.17 128 4.40 +69.2BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.10 +.6Box Inc n BOX ... ... ...dd 29.79 17.25 6697 24.52 +16.1BoydGm BYD .20 ... 23 40.44 24.17 986 34.60 -1.3BradyCp BRC .83 2.2 24 40.90 31.70 143 38.60 +1.8BraemHot BHR .64 5.8 9 11.34 8.44 150 11.12 +14.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1527 16.60 -8.7BrasilAgro LND ... ... ... 4.55 3.21 3 3.73 +6.5Braskem BAK .78e 3.1 ... 33.73 19.37 421 25.32 -3.6BridgptEd BPI ... ... 28 15.40 5.31 178 6.72 -19.0BrigStrat BGG .56 3.2 11 27.34 17.11 353 17.60 -30.6BrightHrz BFAM ... ... 49 108.40 75.65 241 100.83 +7.3BrghtSch n BEDU ... ... ...dd 28.18 11.59 108 15.81 -15.3tBrghtSph BSIG ... ... ... 16.31 14.57 551 14.48 -10.6Brinker EAT 1.52 3.1 16 54.14 29.50 578 49.60 +27.7Brinks BCO .60 .8 ...cc 88.10 65.70 363 79.80 +1.4BrMySq BMY 1.60 2.9 54 70.05 49.96 9404 54.47 -11.1 BristowGp BRS .28 1.9 ...dd 18.91 6.36 731 14.53 +7.9BritATob s BTI 2.24e 4.6 ... 71.74 48.00 2301 49.20 -26.6BrixmorP BRX 1.10 6.2 14 20.59 13.74 1925 17.66 -5.4BroadrdgF BR 1.46 1.3 34 119.99 71.58 871 113.21 +25.0Brookdale BKD ... ... ...dd 15.17 6.28 2749 9.05 -6.7BrkfdAs g s BAM .60 1.5 14 44.33 37.22 779 39.81 -8.6BrookBus n BBU .25 .7 ... 41.42 26.45 7 38.42 +11.3BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 14 23.02 -20.1BrkGblInf INF 1.40 11.6 ...q 13.87 11.02 27 12.06 -6.7BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 200 38.22 -14.7BrkRlAs n RA .20p ... ... 24.39 21.06 93 22.83 -2.3BrkfReEn BEP 1.96 6.6 ... 36.00 29.57 103 29.85 -14.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 991 27.49 BrownFA s BF/A .79 1.6 28 57.70 35.69 65 48.32 -3.4BrownFB s BF/B ... ... 27 59.58 37.71 1780 48.67 Brunswick BC .76 1.2 17 69.27 48.04 992 62.27 +12.8Buckeye BPL 5.05 14.2 11 65.90 35.24 1358 35.49 -28.4Buckle BKE 1.00e 3.7 14 28.80 13.50 257 27.25 +14.7Buenavent BVN ... ... ...dd 16.80 10.87 2296 13.93 -1.1BldBear BBW ... ... 27 11.00 7.25 97 7.70 -16.3BungeLt BG 2.00f 2.9 31 83.20 63.87 1375 70.07 +4.5BurlStrs BURL ... ... 32 158.23 79.07 1057 150.64 +22.4BylineBc n BY ... ... ... 24.80 19.02 52 22.71 -1.1C -C&J Eng n CJ ... ... ... 36.57 22.50 850 24.23 -27.6CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 1 14.29 -6.1CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 159 20.18 +8.7CAI Intl CAI ... ... 6 40.11 19.35 269 22.17 -21.7CBIZ Inc CBZ ... ... 26 23.15 14.05 224 22.75 +47.2CBL Asc CBL .80 13.5 3 9.67 3.80 4132 5.91 +4.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 94 19.21 -12.1CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 6 17.26 -21.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 179 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 2406 47.13 +8.8CBS A CBS/A .72f 1.3 16 68.86 47.98 13 56.01 -6.3CBS B CBS .72 1.3 13 68.75 47.54 2490 55.71 -5.6CCA Inds CAW ... ... 14 3.81 2.75 2.90 -7.9CF Inds s CF 1.20 2.7 ...dd 46.20 26.84 2074 43.82 +3.0CGG rs CGG ... ... 1 7.50 1.88 13 2.46 -44.9CGI g GIB ... ... ... 63.34 49.02 236 61.73 +13.6CIT Grp CIT .64 1.3 20 56.14 43.25 785 49.44 +.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 2984 47.12 -.4tCNA Fn CNA 1.20a 2.7 13 55.62 45.36 233 45.21 -14.8CNH Indl CNHI .14e 1.3 ...cc 15.65 10.41 3592 10.50 -21.6tCNO Fincl CNO .40f 2.1 12 26.47 19.03 897 18.96 -23.2CNOOC CEO 4.92e 2.9 ... 185.72 108.40 121 167.20 +16.5CNX Midst CNXM 1.30f 6.9 11 21.05 15.25 2895 18.80 +12.1CNX Resc CNX .04 .2 ...dd 18.08 11.59 2109 17.27 +18.0ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 23 15.10 -3.5CONSOL n CEIX ... ... 17 48.12 19.51 837 37.61 -4.8CPFL Eng CPL .12e 1.1 ... 17.69 10.63 18 11.05 -3.9CPI Aero CVU ... ... 16 11.75 7.80 9 10.70 +19.6CRH Med CRHM ... ... ...cc 5.90 1.46 37 3.15 +18.9CRH CRH .72e 2.0 ... 39.32 32.47 821 35.70 -1.1tCsopChiA50 AFTY 1.17e 7.8 ...q 20.51 15.20 7 14.97 -15.0Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 29.59 31.72 -5.8CSS Inds CSS .80 4.5 ...dd 30.29 15.13 63 17.60 -36.8sCTS CTS .16 .4 30 36.65 20.95 269 36.20 +40.6CURO Gp n CURO ... ... 50 27.10 13.50 332 24.68 +75.3CVR Engy CVI 3.00f 8.4 ...cc 47.67 16.75 657 35.64 -4.3CVR Ptrs UAN .71e 23.1 ...dd 4.20 2.58 259 3.07 -6.4CVR Rfng CVRR 2.95e ... 19 26.00 6.70 1113 21.75 +31.4CVS Health CVS 2.00 2.9 12 84.00 60.14 6376 70.05 -3.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.8 7 8.86 6.25 959 7.44 -7.3CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 9 25.24 +.9CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 18 24.91 +.5CabGS t34 GYB .83 3.7 ... 23.75 22.03 2 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 13.38 -9.3CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.22 +2.9CableOne n CABO 7.00 1.0 36 788.00 597.40 35 726.25 +3.3Cabot CBT 1.32f 2.1 17 68.63 50.56 335 61.45 -.2CabotO&G COG .24 1.0 44 29.57 21.71 9372 23.39 -18.2CACI CACI ... ... 14 174.80 118.10 181 168.70 +27.5Cactus n WHD ... ... ... 37.50 19.18 252 34.30 +69.4CadencB n CADE .13 .4 62 31.44 20.00 1088 28.66 +5.7CaledoMn n CMCL .28 3.4 ... 9.94 5.17 10 8.31 +12.4Caleres CAL .28 .8 16 37.06 22.39 419 35.13 +4.9sCalifRes rs CRC ... ... ...dd 45.28 6.47 2722 44.04 +126.5CalifWtr CWT .75 1.9 28 46.15 35.25 199 39.30 -13.3Calix CALX ... ... ...dd 8.00 4.65 98 7.75 +30.3CallGolf ELY .04 .2 41 20.82 12.24 1203 19.14 +37.4CallonPet CPE ... ... 25 14.65 9.34 7975 11.15 -8.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.70 +.8Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 19 62.30 42.55 587 50.35 +4.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 9 38.04 -.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 25.99 -1.4CambGblV GVAL .54e 2.3 ...q 28.50 23.24 17 23.46 -8.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 52 26.68 -2.6CambGlAss GAA .55e 2.0 ... 28.60 25.73 14 26.91 -2.1CambrEmS EYLD ... ... ... 38.25 29.46 0 32.85 -5.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.38 1 24.39 -5.5CambTail n TAIL ... ... ... 24.69 20.75 11 21.45 -5.0CamValMom VAMO ... ... ...q 28.07 22.55 10 25.92 +3.9CamdenPT CPT 3.08 3.4 24 96.39 78.19 937 90.81 -1.4Cameco g CCJ .40 ... ... 12.19 7.68 1422 11.06 +19.8CampSp CPB 1.40 3.5 13 54.37 32.63 7390 39.89 -17.1CampWrl n CWH .54 2.3 ... 47.62 18.16 1523 23.71 -47.0tCan-Fite CANF ... ... 12 2.75 1.18 160 1.20 -18.9CdaGoose n GOOS ... ... ... 68.75 16.96 1260 56.61 +79.4CIBC g CM 5.32 ... 9 100.01 78.85 309 85.64 -12.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 796 79.87 -3.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 6365 34.33 -3.9CP Rwy g CP 2.60f ... ... 196.34 150.91 390 180.57 -1.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 290 18.40 +8.0Canon CAJ ... ... ... 40.67 32.20 318 32.46 -13.2CantelMed CMD .17e .2 41 130.92 72.82 251 95.10 -7.6CapOne COF 1.60 1.7 20 106.50 76.98 2517 92.33 -7.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 29 25.89 -1.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 24 26.55 -1.0CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 15 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 39 25.38 +.3CpOne pf H COFpH ... ... ... 27.19 25.12 26 25.96 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 55 24.33 -2.8CapSenL CSU ... ... ...dd 16.72 9.15 170 11.10 -17.7CapInv n CIC ... ... ... 10.10 9.60 2 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.09 8.17 663 8.91 +3.0Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.43 +.3CarboCer CRR ... ... ...dd 12.69 6.05 642 9.19 -9.7CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 2028 52.93 -13.6Care.com CRCM ... ... ...cc 22.95 12.80 142 20.81 +15.4Carlisle CSL 1.48 1.4 19 119.21 92.09 277 107.37 -5.5CarMax KMX ... ... 20 81.67 57.05 1515 74.31 +15.9Carnival CCL 2.00 3.4 14 72.70 56.95 5691 58.07 -12.5CarnUK CUK 1.80f 3.1 ... 72.29 56.76 635 58.28 -12.1CarpTech CRS .72 1.4 40 61.49 35.89 214 52.07 +2.1CarrSrv CSV .30 1.2 17 28.96 23.15 71 25.04 -2.6Cars.cm CARS ... ... ... 32.28 20.94 1198 28.57 -.9Carters CRI 1.80 1.6 18 129.00 83.84 571 110.26 -6.2Carvana A n CVNA ... ... ... 45.21 12.17 1159 41.47 +116.9CastleBr ROX ... ... ...dd 1.93 .98 317 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 1623 4.15 +10.7Catalent CTLT ... ... 71 47.87 33.42 1009 41.09 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 221 12.72 -3.1Caterpillar CAT 3.44f 2.6 16 173.19 103.44 5542 134.61 -14.6CatoCp CATO 1.32 5.1 25 26.25 10.76 281 25.72 +61.6CedarF FUN 3.56 5.7 16 72.21 59.66 329 62.99 -3.1CedarRlty CDR .20 4.2 12 6.29 3.54 175 4.73 -22.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.08 -8.7CedrRT pfC CDRpC 1.63 7.8 ... 25.39 18.82 11 21.00 -16.1CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 3177 1.65 -12.7Celanese CE 1.84 1.7 13 118.40 91.15 755 110.27 +3.0Celestic g CLS ... ... 9 14.06 9.79 372 11.77 +12.3Cellcom CEL ... ... 6 10.62 5.44 7 5.76 -43.5Cementos CPAC .50e 4.2 ... 14.11 10.80 4 11.97 -3.5Cemex CX .29t ... ... 10.37 5.72 10665 6.42 -14.4Cemig pf CIG .08e 4.5 ... 2.93 1.66 4369 1.78 -13.6Cemig CIG/C .08e 5.1 ... 3.16 1.58 2 1.58 -14.6CenovusE CVE .20 ... 8 11.52 6.86 3299 10.14 +11.1Centene s CNC ... ... 19 126.30 78.56 1237 122.11 +21.0CC MLPInf CEN 1.25 14.1 ...q 11.62 8.12 198 8.84 -11.2CenterPnt CNP 1.11 4.0 20 30.45 24.81 3410 27.56 -2.8tCentElBr B EBR/B ... ... ... 9.06 3.72 22 3.50 -48.5tCentElecBr EBR ... ... ... 7.86 3.31 434 3.16 -44.6CnEurRusT CEE .56e 2.5 ...q 28.32 21.47 6 22.73 -6.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 166 29.03 -2.7CentSecur CET 1.78e .7 ...q 29.00 24.12 24 27.62 +.8CentrusEn LEU ... ... ...dd 5.14 3.30 4 3.40 -15.2CentCmtys CCS ... ... 15 36.00 21.90 217 31.05 -.2CntryLink CTL 2.16 11.6 8 25.13 13.16 5149 18.65 +11.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 678 34.33 +12.5Cervecer CCU .35e 1.4 ... 30.35 24.37 113 24.75 -16.3ChannAdv ECOM ... ... ...dd 15.63 8.30 51 14.00 +55.6tCharahSol n CHRA ... ... ... 12.00 10.45 229 10.60 -11.7ChRvLab CRL ... ... 22 119.05 94.15 176 110.30 +.8ChaseCorp CCF .80f .7 35 129.55 83.35 17 116.45 -3.4ChathLTr CLDT 1.32 6.4 28 23.91 17.90 199 20.68 -9.1CheetahM CMCM ... ... ... 18.18 7.54 588 10.02 -17.1Chegg CHGG ... ... ...dd 29.76 11.93 907 27.03 +65.6Chemed CHE 1.12 .4 47 335.99 186.09 307 317.38 +30.6Chemours n CC .68 1.5 11 58.08 34.84 1627 44.15 -11.8CheniereEn LNG .56p ... ...dd 69.50 40.36 2134 67.47 +25.3ChenEnLP CQP 2.20 6.0 ...dd 37.31 26.41 463 36.70 +23.8ChenEnHld CQH 2.04f 6.3 32 33.59 24.03 80 32.53 +17.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 238 18.14 +.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.73 -.3sChesEng CHK ... ... 9 5.20 2.53 54883 5.16 +30.3sChesEn pfD CHKpD 4.50 8.0 ... 56.17 45.99 12 56.29 +13.3ChesGranW CHKR .32e 19.7 1 2.50 1.20 155 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 242 31.96 +18.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 40 79.50 +1.2Chevron CVX 4.48 3.6 56 133.88 102.55 6330 126.00 +.6ChiRivet CVR .84 2.7 ... 37.46 26.50 1 31.60 -.6Chicos CHS .34 4.1 10 10.90 6.96 2374 8.30 -5.9Chimera rs CIM 2.00 10.7 8 19.93 15.77 1181 18.61 +.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 2 25.68 -.5Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 12 25.80 ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 34 7.05 -23.9ChinaEAir CEA ... ... ... 45.33 24.44 35 34.07 -5.7ChinaFd CHN .55e 2.7 ...q 24.76 18.45 44 20.36 -6.0ChinaGreen CGA .10e 8.8 2 2.11 1.14 95 1.14 -8.1tChinaLife s LFC .14e 1.1 ... 17.85 12.97 573 12.72 -18.5ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 824 43.78 -13.4ChiNBorun BORN ... ... 2 1.57 1.10 12 1.22 -2.9ChOnlEd n COE ... ... ... 19.82 9.25 23 10.75 -14.0ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 180 88.74 +20.9ChinaPhH CPHI ... ... ...dd 1.45 .15 231 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.34 51 2.42 -57.7ChinaSoAir ZNH .64e 1.6 ... 70.52 34.27 210 39.15 -24.5ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 37 45.18 -4.8ChinaUni CHU ... ... ... 16.55 11.87 651 12.41 -8.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 379 22.68 -5.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 622 457.24 +58.2ChoiceHtls CHH .86 1.1 37 85.35 59.60 494 75.95 -2.1ChrisBnk CBK ... ... ...dd 1.55 .75 59 .91 -28.3ChubbLtd CB 2.86e 2.3 16 157.50 123.96 2184 125.20 -14.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 70 35.58 +.4ChurchDwt s CHD .87f 1.7 ... 54.00 43.21 2384 52.28 +4.2CienaCorp CIEN ... ... 6 27.73 19.40 2542 25.62 +22.4Cigna CI .04 ... 17 227.13 163.02 1824 172.81 -14.9Cimarex XEC .64 .6 22 130.16 82.45 1665 100.48 -17.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.50 -2.9CinciBell rs CBB ... ... 64 22.20 11.65 463 14.80 -29.0Cinemark CNK 1.28f 3.7 15 44.00 32.03 994 34.63 -.5CinerRes CINR 2.27 8.6 13 29.36 22.61 11 26.41 +5.2Circor CIR .15 .4 22 61.23 36.09 357 37.10 -23.8Cision CISN ... ... 38 17.07 9.90 950 14.45 +21.7CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 22.70 23.25 -12.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.63 -11.0Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4tCitEUR Dl n UEUR ... ... ... 31.62 21.93 3 21.82 -20.9Citi EUR n DEUR ... ... ... 27.48 18.78 8 27.31 +19.0sCiti AUD n DAUD ... ... ... 26.76 18.62 2 27.22 +36.1tCitAUD Dl n UAUD ... ... ... 32.65 22.10 3 22.07 -17.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.32 -2.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 0 26.45 -9.5Citi CHF n DCHF ... ... ... 26.77 19.08 0 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 145 26.75 -2.7CgpVelLCrd UWT ... ... ... 42.11 10.43 4476 40.12 +63.7tCgpVelICrd DWT ... ... ... 43.02 6.84 15422 6.56 -53.3Citigroup C 1.28 2.0 12 80.70 63.21 20864 65.46 -12.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.6 ... 26.16 24.70 16 25.69 +.9Citigp pfJ CpJ 1.78 6.4 ... 30.00 27.59 60 27.67 -4.1Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 107 27.47 -3.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 38 26.33 -2.2Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 19 25.98 -2.2CitizFincl CFG .52 1.3 12 48.23 31.51 4854 39.56 -5.8CitizInc CIA ... ... ...cc 8.87 6.67 56 7.87 +7.1CityOffce g CIO .94 ... 10 13.93 10.03 265 12.84 -1.3CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.35 -3.3sCiveo CVEO ... ... ...dd 4.50 1.57 1443 4.36 +59.7CivitasSolu CIVI ... ... 31 19.90 11.15 50 16.45 -3.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 0 15.67 -5.9CleanHarb CLH ... ... ...cc 58.28 44.75 290 53.89 -.6ClearChan CCO ... ... ...dd 5.75 3.60 32 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 122 11.11 -4.4ClrLgCap n LRGE ... ... ... 32.49 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 97 7.52 -9.2ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 126 13.99 -8.4ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 73 10.92 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 135 23.15 -49.0ClevCliffs CLF ... ... 7 9.15 5.60 10831 8.36 +16.0ClipRlty n CLPR .38 ... ...dd 12.88 7.62 18 8.57 -14.2Clorox CLX 3.84 2.9 22 150.40 113.57 1402 130.63 -12.2CloudPeak CLD ... ... ...dd 5.70 2.76 310 3.66 -17.8Cloudera n CLDR ... ... ... 22.43 12.57 1857 13.15 -20.4CloughGA GLV 1.44 11.5 ...q 14.39 12.25 20 12.57 -5.8CloughGEq GLQ 1.38 9.6 ...q 14.72 12.33 35 14.33 +7.2ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 120 10.99 +1.0CCFemsa KOF 1.75e 3.2 ... 91.85 54.53 85 55.54 -20.2CocaCola KO 1.56 3.6 73 48.62 41.45 15330 43.07 -6.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 650 39.82 -.1Coeur CDE ... ... 94 9.87 6.71 2548 7.53 +.4Cohen n COHN .80 7.4 ...dd 12.00 7.50 0 10.84 +35.2CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 63 12.69 -4.7CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 59 9.46 -4.3Cohen&Str CNS 1.32f 3.2 19 47.83 36.29 127 40.64 -14.1CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 151 22.46 -6.4C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 52 25.50 -2.2C&SIncEgy MIE 1.32 13.2 ...q 11.40 8.86 109 10.00 -2.4CohStQIR RQI .96 8.1 ...q 13.19 10.55 279 11.88 -6.1CohStRE RNP 1.48 7.7 ...q 21.98 17.91 129 19.33 -9.1CohStSelPf PSF 2.06 7.7 ...q 29.16 25.16 22 26.92 -4.7CohenStTR RFI .96 7.6 ...q 12.94 11.50 81 12.59 -1.4Colfax CFX ... ... 23 43.29 28.80 1084 30.23 -23.7ColgPalm CL 1.68 2.6 23 77.91 61.28 4229 64.71 -14.2ColonCap CLNS ... ... ... 14.74 5.28 5362 6.25 -45.2ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.30 -.5ColCap pfE CLNSpE 2.19 8.5 ... 27.52 23.86 226 25.76 -3.0ColCap pfG CLNSpG 1.88 7.6 ... 27.25 22.49 5 24.62 -2.1ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 12 22.94 -6.6ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 20 22.89 -9.1ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 45 22.97 -8.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.77 -3.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.54 -6.6Col SusUS n ESGS ... ... ... 32.51 28.62 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7tCol Bey BBRC .50e 2.9 ...q 20.47 17.08 1 17.00 -7.7tColEmxChi XCEM ... ... ...q 30.22 24.70 0 24.42 -11.7ColQualDv HILO .32e 2.3 ...q 17.10 13.75 8 13.75 -13.5tCol EMCns ECON .10e .4 ...q 29.87 24.28 130 23.72 -15.7Col IndiaC INCO .03e .1 ...q 51.06 41.00 2 45.26 -8.8tCol IndiaInf INXX .10e .8 ...q 16.79 12.58 40 12.21 -23.0tCol IndSC SCIN .17e 1.0 ...q 25.98 17.39 11 16.74 -28.5ColumbPT CXP .80 3.6 13 23.31 19.55 703 22.38 -2.5ColSelTec STK .92a 4.3 ...q 24.58 20.09 59 21.36 -4.0Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 3 55.60 -11.5Comerica CMA 1.36f 1.5 18 102.66 64.04 2422 91.00 +4.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 209 45.95 +5.3ComndSec MOC ... ... ...dd 3.55 1.50 32 1.60 -47.9CmclMtls CMC .48 2.3 43 26.72 17.05 2233 21.19 -.6CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 206 59.64 +11.0CmtyHlt CYH ... ... ...dd 10.18 3.69 2977 3.81 -10.6CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 86 29.54 +5.1CBD-Pao CBD .08e .4 ... 25.90 18.36 467 19.70 -16.4CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 102 17.25 +1.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 14 22.74 -7.8CompssMn CMP 2.88 4.5 23 76.65 56.50 202 64.45 -10.8Compx CIX .20 1.5 12 16.63 12.30 1 13.15 -1.1ComstkM rs LODE ... ... ... 1.34 .21 638 .24 -38.5ComstkRs rs CRK ... ... ...dd 11.70 4.01 1077 10.58 +25.1ConAgra CAG .85 2.4 16 39.43 32.16 34339 35.45 -5.9ConchoRes CXO ... ... 21 163.11 106.73 4001 137.78 -8.3ConcdMed CCM ... ... ...dd 4.29 2.46 41 4.06 +21.9CondHos rs CDOR .78e 7.4 17 11.19 8.13 1 10.59 +6.4Conduent n CNDT ... ... ... 21.06 14.95 1988 17.56 +8.7ConocoPhil COP 1.14f 1.7 55 71.71 42.27 7622 68.74 +25.2ConEd ED 2.86 3.7 16 89.70 71.12 1314 77.90 -8.3CnsTom CTO .24 .4 8 67.97 51.02 13 60.36 -4.9ConstellA STZ 2.96f 1.3 20 236.62 180.46 1834 229.41 +.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 228.64 +.5Constellm CSTM ... ... ... 14.10 6.60 1180 10.60 -4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.15 -.8ContainStr TCS ... ... 17 8.93 3.53 114 8.33 +75.7Contango MCF ... ... ...dd 6.89 2.22 397 5.93 +25.9ContlBldg CBPX ... ... 21 32.75 21.00 192 31.15 +10.7ContMatls CUO ... ... ...dd 24.60 16.00 1 16.15 -15.0ContlRescs CLR ... ... ...cc 69.91 29.08 2138 67.18 +26.8Cnvrgys CVG .44f 1.8 16 26.66 21.13 407 24.21 +3.0CooperCo COO .06 ... 88 260.26 216.47 416 232.50 +6.7CooperTire CTB .42 1.5 20 40.78 22.58 497 27.15 -23.2CooperStd CPS ... ... 15 142.08 95.33 140 136.43 +11.4tCopaHold CPA 3.48f 3.7 11 141.34 94.01 338 92.81 -30.8tCopel ELP .26e 4.8 ... 9.69 5.47 722 5.37 -29.6CoreLabs CLB 2.20 1.8 69 130.34 86.55 354 124.40 +13.6CoreMold CMT .05 ... ... 24.50 13.53 28 14.01 -35.4CorePtLd n CPLG ... ... ... 28.30 25.25 788 25.95 -7.0Corecivic CXW 1.72 7.5 13 29.23 18.61 1685 22.99 +2.2CoreLogic CLGX ... ... 22 55.79 42.00 516 51.59 +11.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.20 -2.1CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 67 37.77 -1.1CoreSite COR 4.12f 3.7 41 120.85 89.76 305 109.97 -3.5Corindus n CVRS ... ... ...dd 2.25 .66 1101 .81 -19.7CorMedix CRMD ... ... ...dd .78 .17 1425 .22 -56.2CrnstTotR CRF 3.35 23.9 ...q 16.72 13.62 268 14.00 -8.4CrnrstnStr CLM 3.40 24.4 ...q 16.59 13.10 972 13.91 -10.1Corning GLW .72 2.6 ...dd 35.10 26.11 3792 27.50 -14.0CpBT JCP JBN 1.75 14.5 ... 16.50 9.92 1 12.10 -3.7CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 431 15.98 CorpOffP OFC 1.10 3.9 15 35.93 24.55 1018 28.52 -2.3Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 3 31.87 -2.6CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 7 13.63 -4.5CortsJCP JBR 1.75 14.3 ... 16.49 9.82 1 12.25 -1.9CortsPE KTH 2.00 5.9 ... 34.50 30.26 3 33.88 +4.8Cosan Ltd CZZ .26e 3.4 ... 11.89 6.09 607 7.74 -20.2Costamre CMRE .40 5.0 ... 8.12 5.45 326 7.98 +38.3Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 2 24.19 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 25.07 -1.5Costam pfD CMREpD 2.19 8.4 ... 26.89 24.38 3 25.99 +.6Cotiviti n COTV ... ... ... 45.97 30.84 1021 44.17 +37.1Cott Cp COT .24 1.5 ...cc 17.78 13.70 547 16.45 -1.3Coty COTY .50 3.5 ... 21.68 12.92 4951 14.16 -28.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 14 9.88 8.23 3363 9.51 +2.8CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 811 16.80 -.6CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 81.27 -8.9CrwfdA CRD/A .28 3.4 59 9.95 6.78 37 8.31 -2.2CrwfdB CRD/B .20 2.3 61 12.40 7.54 11 8.59 -10.7Credicp BAP 8.57e 3.9 ... 239.54 175.91 244 219.52 +5.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 126.18 -8.1CS FILgCG FLGE ... ... ...q 268.92 174.54 3 250.60 +9.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 324 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 1 25.06 -50.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 266.57 +49.4CS MthlMtg REML ... ... ... 33.50 22.00 11 26.83 -12.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 26.23 41.93 +19.1CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.3 ... 19.98 13.88 2044 14.73 -17.5CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 195 2.65 -6.7CrescPtE g CPG .12 1.6 41 9.25 6.40 1885 7.36 -3.4CrestEq rs CEQP 2.40 7.6 ...dd 35.65 21.21 429 31.70 +22.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 99 16.99 -28.5CrosTim CRT 1.02e 7.0 14 15.72 12.99 11 14.50 -1.3CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 1776 106.33 -4.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1048.11 -7.5CrownHold CCK ... ... 18 62.27 42.63 1042 44.73 -20.5Cryolife CRY .12 .4 66 29.55 16.80 121 27.85 +45.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3sCubeSmart CUBE 1.20 3.7 30 32.76 22.83 1836 32.44 +12.2Cubic CUB .27 .4 ...dd 72.43 39.58 108 62.75 +6.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 58

CullenFr CFR 2.68f 2.5 20 121.66 81.09 373 108.77 +14.9CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 1 25.07 -.2tCulp Inc CULP .36 1.5 15 34.05 24.75 26 24.80 -26.0tCummins CMI 4.32 3.3 37 194.18 132.88 1341 132.32 -25.1CurEuro FXE ... ... ...q 120.65 108.12 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 123.83 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 74.45 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 89.63 322 118.25 -3.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.42 -7.7CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 14 11.76 -1.5CushngRen SZC 1.64 9.2 ...q 21.30 15.35 72 17.90 -11.8CushRoy rs SRF .48 5.2 ...q 10.10 7.81 19 9.23 -1.4CustomBcp CUBI ... ... 10 33.85 24.75 187 29.32 +12.8CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 3 25.12 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.30 -1.0CustBc pfD CUBIpD ... ... ... 28.20 24.60 5 26.26 -1.5CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.19 -1.4CustoBc pf F CUBIpF ... ... ... 27.71 25.02 6 25.70 -2.0CynergT n CTEK ... ... ... 5.45 2.70 3 3.90 -3.7CypressEn CELP .84 11.9 13 8.50 5.50 29 7.06 +17.7D -DCP Mid DCP 3.12 8.1 54 42.79 29.95 952 38.60 +6.2DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 693 65.69 +11.8DDR Corp rs DDR ... ... 11 43.47 15.14 2626 17.71 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 2 24.01 -4.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.21 -9.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.80 -5.8DGSE DGSE ... ... ...dd 1.72 .70 73 .71 -24.3DHI Grp DHX ... ... 7 3.25 1.25 535 2.35 +23.7DHT Hldgs DHT .20e 4.2 36 4.99 3.27 714 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 351 10.98 +1.7DR Horton DHI .50 1.2 15 53.32 33.58 4208 40.09 -21.5Drdgold DRD .03e 1.1 ... 4.11 2.23 24 2.65 -18.7sDSW Inc DSW 1.00 3.8 27 26.45 15.14 1427 25.98 +21.3DTE DTE 3.53 3.4 19 116.74 94.25 1418 104.18 -4.8DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 6 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 96 25.33 -.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 32 24.72 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 5 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 79 51.68 -4.2DTF TxF DTF .84 6.3 ...q 14.86 13.03 8 13.33 -5.2DXC Tch n DXC .76f 1.0 ... 93.28 65.42 3432 78.61 -4.2DanaInc DAN .24 1.2 16 35.27 20.40 1046 20.61 -35.6Danaher DHR .64 .7 25 104.82 78.97 2745 98.15 +5.7Danaos DAC ... ... 2 3.20 1.05 585 1.80 +24.1DaqoNEn DQ ... ... 4 72.50 19.49 663 35.10 -40.9Darden DRI 3.00f 2.8 22 109.53 76.27 1880 105.87 +10.3DarlingIng DAR ... ... 26 20.36 15.44 906 19.92 +9.9DaVita Inc DVA ... ... 17 80.71 52.51 715 70.80 -2.0Daxor DXR .15 2.4 ... 21.66 3.40 19 6.35 +38.9DeanFoods DF .36 3.4 14 17.93 8.14 940 10.74 -7.1DeckrsOut DECK ... ... ...cc 122.98 61.37 531 115.42 +43.8Deere DE 2.76f 2.0 28 175.26 112.87 2422 139.38 -10.9DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 47 11.26 -7.2DelaCO VCF .72 5.0 ...q 16.50 14.00 6 14.54 -6.3DelaDvInc DDF .62 5.4 ...q 11.71 10.18 56 11.48 +7.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.44 -6.2DelaMN2 VMM .63 5.1 ...q 15.05 12.35 10 12.43 -7.8DelekLogis DKL 3.00f 11.2 13 35.54 26.60 41 26.75 -15.6Delek DK 1.00f 2.0 36 61.57 20.65 1806 49.59 +41.9DellTch n DVMT ... ... ...dd 92.40 60.98 817 84.00 +3.3tDelphiTc n DLPH .68 1.5 26 60.39 45.66 734 45.68 -12.9DeltaAir DAL 1.22 2.4 10 60.50 44.59 8992 49.89 -10.9DeltaAprl DLA ... ... ...cc 23.47 16.90 42 19.34 -4.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.60 -1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 53.88 -.3Dlt SP600 n DMRS ... ... ... 59.02 47.73 1 57.07 +5.1DltshInt n DMRI ... ... ... 56.65 49.79 2 51.00 -3.8Deluxe DLX 1.20 1.8 13 78.87 65.85 193 66.58 -13.4sDenburyR DNR ... ... ...dd 4.87 .92 19432 4.88 +120.8DenisnM g DNN ... ... ...dd .64 .38 568 .49 -11.1Despg.cm n DESP ... ... ... 36.56 20.33 167 20.54 -25.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 10.58 9556 10.38 -45.5DBDogs22 DOD ... ... ... 30.43 18.95 9 21.97 -13.9DBWMTR WMW ... ... ... 32.46 26.75 0 31.00 +3.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 94 25.13 -1.3DeutBCT5 pf DKT 2.01 7.8 ... 27.20 25.17 258 25.69 -1.7DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.70 -28.9DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 1 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 6 2.36 -17.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 8 14.34 +5.4DBGoldDL DGP ... ... ...q 29.42 21.65 22 22.62 -9.5DBGoldDS DZZ ... ... ...q 6.29 4.88 30 5.92 +10.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 17 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 69 10.99 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.27 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 41 10.85 -7.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.63 438 22.73 -5.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2004 31.25 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.14 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 26.74 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 149 49.36 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.04 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 117 31.91 -.5tDeutEmCo DEMG ... ... ... 30.95 25.79 1 25.01 -13.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 143 41.51 -5.9DbXDvxEU DEEF ... ... ...q 31.76 26.99 12 28.61 -4.7tDeut 300Ch ASHX .74p ... ...q 24.14 19.37 0 18.69 -15.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 24.89 0 24.49 -8.4tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.35 38 23.29 -5.8DbxNikk400 JPN ... ... ...q 31.67 25.97 18 28.54 -2.7Deut 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 5 26.41 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 3 24.16 -3.7tDBX IGBd IGIH .77 3.3 ...q 24.99 23.33 31 23.51 -3.7DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 0 22.85 -.7tDBXChiSC ASHS ... ... ...q 37.50 28.10 7 27.75 -20.4DBXHrvChi CN .30e .9 ...q 42.41 31.24 7 34.27 -8.2DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 2 28.96 -7.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 12 27.03 -2.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 28.60 +.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 624 27.90 -1.8DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0tDBXHvChiA ASHR ... ... ...q 34.89 26.66 2257 25.89 -16.6DevonE DVN .32f .7 28 45.16 28.80 8072 43.47 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 148.85 117.73 902 142.17 -2.6sDiamOffsh DO .50 2.4 35 20.98 10.09 4253 21.22 +14.1DiamRk DRH .50 4.1 16 12.99 9.87 4240 12.20 +8.1DianaShip DSX ... ... ...dd 5.16 3.07 360 4.99 +22.6DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.50 6 24.87 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 1860 36.20 +26.0Diebold DBD .40 3.4 13 28.50 11.43 1089 11.80 -27.8DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 853 109.64 -3.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.13 -1.4DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 9 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.91 -4.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 3 25.81 -6.2Dillards DDS .40 .4 11 98.75 49.91 337 96.02 +59.9Dillard38 DDT 1.88 7.3 ... 26.25 25.13 12 25.91 +.2sDineEquity DIN 2.52m 3.3 5 82.51 36.71 513 77.43 +52.6DiploPhm DPLO ... ... 80 28.74 14.23 506 27.32 +36.1tDir SilMBl n SHNY ... ... ... 12.28 7.00 17 6.99 -26.6DirBrCm n COM ... ... ... 26.10 23.23 25 24.79 +1.0DirChInt n CWEB ... ... ... 69.08 41.71 156 46.64 -8.7Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 21.42 6 20.80 -20.8DirxAero n DFEN ... ... ... 58.00 25.75 84 43.56 -2.1DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 29.85 -13.5DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 25.61 -7.0DirxInds n DUSL ... ... ... 44.53 25.95 11 29.26 -20.3DirxMex n MEXX ... ... ... 33.36 13.05 11 15.36 -25.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 23.76 -22.4DxRsaBr rs RUSS ... ... ...q 39.66 14.43 34 20.83 -9.4DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4700 11.80 -28.5DxGBull rs NUGT ... ... ...q 44.03 21.25 7048 23.03 -27.4DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7702 13.02 -26.7DirSPX Br SPDN ... ... ... 34.16 28.53 8 29.90 -2.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 461 53.40 +4.1DirSPBear s SPXS ... ... ...q 42.18 24.22 5674 27.04 -9.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 5 36.53 +1.5DxChiABear CHAD ... ... ...q 36.68 27.67 71 36.21 +16.3tDrxNGBear rs GASX ... ... ...q 47.19 16.50 107 17.29 -26.3tDxSPOGBr rs DRIP ... ... ...q 28.73 5.59 10952 5.92 -50.1DrxRBkBull DPST ... ... ...q 95.94 43.51 90 77.01 +5.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 2098 25.93 +9.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 8 49.97 +.8tDxEuFnBl EUFL ... ... ... 65.95 35.30 1 34.09 -28.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 58.20 +13.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.01 +1.2DrNsd100 rs QQQE ... ... ...q 47.40 39.20 13 44.57 +3.2DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.48 +13.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 32.35 153 38.80 -23.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 28 31.48 -17.3DrxEMBll rs EDC ... ... ...q 168.70 82.25 269 84.69 -32.6Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 14 14.71 -8.0DxLatBll s LBJ ... ... ...q 49.13 17.74 11 17.93 -44.5DirTotBBr SAGG ... ... ...q 32.31 30.87 1 31.87 +2.4DxBrzBull s BRZU ... ... ...q 65.25 15.82 2700 16.30 -59.5DxBiotBll rs LABU ... ... ...q 116.54 55.10 1216 90.37 +16.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 52 70.16 -31.3DxNGBll rs GASL ... ... ...q 31.99 14.60 171 24.21 -4.6DrDevMBr DPK ... ... ...q 16.35 10.08 6 13.36 +8.4DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1982 40.34 +32.9 tDxREBear DRV ... ... ...q 15.62 9.75 72 9.99 -4.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 34 20.46 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 4 66.98 -13.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.89 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.45 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 39.70 28 39.10 -37.2DxSCBear rs TZA ... ... ...q 18.57 8.36 10587 9.42 -23.2DxFnBr rs FAZ ... ... ...q 17.86 9.71 2025 11.40 -2.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 22 52.92 -42.7Dx30TBear TMV ... ... ...q 22.45 17.07 1057 18.88 +7.1DxFnBull s FAS ... ... ...q 82.80 46.84 2039 61.31 -10.3DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 15 41.20 -.7DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.88 -11.7DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 21.56 242 20.31 -31.6DxHcrBll s CURE ... ... ...q 63.45 38.85 116 44.94 -3.6DxTcBull s TECL ... ... ...q 150.96 69.95 214 129.24 +15.2DxRetlBll s RETL ... ... ...q 48.79 21.33 18 43.45 +20.6DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 820 137.41 -.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 548 19.55 -11.6Dir10TrBear TYO ... ... ...q 16.00 13.12 42 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.77 -7.1DxMCBull s MIDU ... ... ...q 53.91 33.43 20 47.60 +2.5DrxREBull s DRN ... ... ...q 24.73 14.68 58 21.11 -7.6DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 2440 23.88 -29.8DirxDMBull DZK ... ... ...q 100.54 64.37 4 69.53 -15.7DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3378 81.81 +16.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 4750 43.52 -1.8DirxEnBull ERX ... ... ...q 44.29 21.37 4269 37.58 +7.6Discover DFS 1.40 2.0 13 81.93 57.50 2283 70.10 -8.9Disney DIS 1.68 1.6 15 113.18 96.20 8785 103.96 -3.3Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 67 12.26 -8.7DrReddy RDY .29e .9 ... 42.97 28.13 494 32.43 -13.7DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.29 -28.3DolbyLab DLB .64 1.0 65 74.29 48.00 295 61.99 DollarGen DG 1.16f 1.2 16 105.82 68.69 1594 98.67 +6.1DomMidst DM 1.34f 9.6 10 34.85 12.55 267 13.85 -54.5DomEngy D 3.34 4.9 14 85.30 61.53 2874 68.03 -16.1DomRes un DCUD ... ... ... 53.58 42.50 136 46.05 -10.9DomRs76 n DRUA ... ... ... 25.94 23.04 55 24.63 -3.7Dominos DPZ 2.20f .8 47 293.81 166.74 516 281.47 +49.0Domtar g UFS 1.74 3.7 17 52.58 36.42 705 47.54 -4.0Donaldson DCI .76f 1.7 24 52.20 42.59 477 45.25 -7.6tDonlleyRR rs RRD .56 9.3 7 12.99 6.15 1591 6.02 -35.3DonnlyFn n DFIN ... ... ... 23.73 15.22 398 17.34 -11.0DorianLPG LPG ... ... ...dd 8.79 6.20 139 7.96 -3.2DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 227 20.05 -.7DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 83 20.73 -6.6DougDyn PLOW 1.06f 2.3 33 48.90 30.23 54 47.00 +24.3DEmmett DEI 1.00 2.5 25 41.59 34.72 985 39.48 -3.8Dover DOV 1.88 2.6 19 109.06 71.92 1404 72.45 -28.3DoverDG DDE ... ... ...dd 2.40 .92 91 1.62 +58.5DoverMot DVD .08f 3.5 10 2.35 1.80 27 2.28 +16.7DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7558 65.61 -7.9DrPepSnap DPS 2.32 1.9 27 126.65 83.23 7416 119.40 +23.0tDry Gl24 n DCF .22f 2.4 ... 10.05 9.10 36 9.14 -2.8DryHYSt DHF .35 11.1 ...q 3.57 3.09 130 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 102 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 81 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 92 7.64 -11.6DrySM DSM .50 6.6 ...q 8.85 7.42 71 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 546 50.65 +6.2DriveShack DS .48 6.2 20 8.06 2.41 468 7.72 +39.6DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 1 25.89 +.7DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.55 +1.7DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.50 +.2DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 86.44 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.24 -5.6Ducomun DCO ... ... 19 35.89 25.06 28 33.40 +17.4Df&PGblUt DPG 1.40 9.9 ...q 17.17 13.50 87 14.20 -8.5DufPUC DUC .60 7.0 ...q 9.33 8.40 63 8.54 -3.5DukeEngy DUK 3.56 4.5 17 91.78 71.96 3978 79.52 -5.5DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 7 25.60 +1.0DukeRlty DRE .80 2.8 23 30.14 24.30 2335 28.82 +5.9DunBrad DNB 2.09 1.7 18 134.25 101.17 242 122.79 +3.7Dycom DY ... ... 22 123.99 73.95 434 94.76 -15.0Dynagas DLNG 1.69 20.7 ... 15.85 7.51 60 8.15 -25.0Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 5 25.62 -1.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 436 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.82 +1.3Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 6 24.69 -.3E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 6 20.23 -2.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 23.05 -4.3E-TrAlerInf MLPI 1.88e 8.3 ...q 27.18 20.31 197 22.76 -5.9ETBbgCmd DJCI ... ... ...q 17.00 14.42 152 15.92 -.7ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 26 16.42 -5.2E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 0 16.63 -6.6ETr2xBDC BDCL 3.52e 23.0 ...q 20.09 13.13 64 15.33 -6.8E-TrcCmci UCI ... ... ...q 16.37 12.85 324 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 0 31.55 -4.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 29 2.00 -7.0EG 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 tELF Inc n ELF ... ... ... 28.50 16.77 765 16.44 -26.3EMCOR EME .32 .4 23 85.08 62.15 189 76.61 -6.3EMX Roy g EMX ... ... ... 1.34 .67 65 1.05 +26.5ENI E 1.29e 3.5 ...dd 40.15 29.44 599 36.59 +10.2EOG Rescs EOG .74f .6 ...dd 128.03 81.99 4709 123.93 +14.8EP Energy EPE ... ... ...dd 3.90 1.27 1445 3.24 +37.3EPAM Sys EPAM ... ... 70 131.75 77.96 418 121.29 +12.9EPR Prop EPR 3.84 5.9 17 75.55 51.87 384 65.07 -.6EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 0 27.07 +.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.49 -3.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 29 23.29 -7.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2615 54.97 -3.4EQT GP n EQGP 1.03e 4.4 12 31.77 21.05 175 23.21 -13.7EQT Mid EQM 4.26f 8.3 10 78.75 50.89 881 51.35 -29.8ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.68 +3.9ETF JrSil SILJ ... ... ...q 13.81 9.79 92 10.79 -4.9ETF Cyber HACK ... ... ...q 39.67 28.38 544 36.43 +15.1ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.49 94 38.35 +9.9ETF M AlH MJ ... ... ... 39.72 26.02 462 28.18 -3.6ETF M Vid GAMR ... ... ... 55.00 39.99 20 48.80 +1.8ETF Drone IFLY ... ... ... 38.00 33.54 5 34.85 -6.7ETF AIPw n AIEQ ... ... ... 28.94 24.03 67 27.80 +7.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 14 33.96 +7.4ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.20 +3.6ETFAlpAlt ALFA ... ... ...q 49.46 39.50 1 46.41 +8.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.58 1 23.30 -10.9ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.69 +2.1ETF AptF n FTVA ... ... ... 30.36 24.74 5 27.77 +2.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq ef MXDU ... ... ... 28.54 25.93 10 28.29 -.3tNtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.20 +1.9ETF BrVl n BVAL ... ... ... 16.70 14.46 7 15.52 -2.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 4 34.88 +6.3GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.56 -3.5ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.49 +5.0PremisCap TCTL ... ... ... 31.57 27.65 0 29.89 -.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 9 33.75 +11.3EtfAlphacln ALFI ... ... ...q 26.95 22.89 25.07 +.5EtfUSGblJ JETS ... ... ...q 34.75 27.69 35 28.80 -11.5ETF 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 32.09 -3.9EtfInfcMLP AMZA 2.08 28.7 ...q 10.33 6.55 1821 7.24 -15.9ETF BioPr n BBP ... ... ... 46.22 37.33 2 43.36 +6.9ETF ClinT n BBC ... ... ... 36.25 25.88 16 32.29 +13.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.51 -2.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 11 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.38 3 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.88 -2.4ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 61.42 -5.5ETFS Com BCI ... ... ... 25.95 18.58 26 24.30 -.7ETFS Comd BCD ... ... ... 28.39 23.93 1 26.17 +1.6ETFS EnCm BEF ... ... ... 29.22 22.55 0 28.66 +12.9ETFSGold SGOL ... ... ...q 132.10 117.19 125 120.95 -4.1ETF Pall PALL ... ... ...q 107.47 79.11 26 90.34 -11.0tETF Plat PPLT ... ... ...q 97.94 81.93 77 81.40 -8.0EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.62 -4.0EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 9 15.36 -7.4EagleMat EXP .40 .4 25 122.49 86.51 572 105.26 -7.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 59 18.11 -3.7EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.26 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 167 8.67 -18.4EastGvP n DEA 1.04 5.4 29 22.32 19.03 1332 19.36 -9.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 131 94.69 +7.1EastChem EMN 2.24 2.3 13 112.45 81.91 1359 99.13 +7.0EastCh 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 ... ... ...dd 13.28 2.95 223 4.20 +35.5Eaton ETN 2.64f 3.5 17 89.85 69.82 2845 75.26 -4.7EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.45 +2.3EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 51 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 50 10.31 -10.4EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.68 -7.1EVCAMu CEV .71 6.2 ...q 13.01 11.23 4 11.46 -5.8EatnVan EV 1.24f 2.4 19 60.95 45.06 384 51.86 -8.0EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 77 15.32 +5.6EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 153 16.94 +11.3 EV FltRt EFT .91 6.3 ...q 15.33 14.03 110 14.59 +1.8EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 13 16.72 +2.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 342 12.59 -7.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.78 -3.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 12.39 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 0 12.82 -.1EVMuniBd EIM .77 6.5 ...q 12.98 11.60 235 11.77 -5.9EVMuni2 EIV .70 5.8 ...q 12.95 11.47 10 11.95 -2.9EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.80 -4.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 58 11.90 -4.0EV NMuOp EOT 1.03 5.1 ...q 23.54 19.90 43 20.36 -9.7EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.72 -5.7EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.27 -4.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.78 -6.8EV NYMu ENX .72 6.3 ...q 13.34 11.01 36 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 5 12.14 -4.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.46 -9.8EVOHMu EVO .73 5.9 ...q 14.05 12.10 0 12.40 -4.8EV PAMu EIP .77 6.5 ...q 14.70 11.62 8 11.95 -3.9tEVPAMu EVP .73 6.5 ...q 12.66 11.23 7 11.26 -7.6EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 230 9.46 -1.8EV SrFlt EFR .95 6.6 ...q 15.06 14.01 62 14.50 +.4EV SrInc EVF .42 6.5 ...q 6.87 6.31 187 6.43 -1.4EVShDur EVG 1.08 8.3 ...q 14.64 12.91 43 12.99 -9.5EVTxABdO EXD 1.16 12.9 ...q 11.98 8.96 45 9.00 -12.2EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 133 23.05 -.9EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 103 16.87 -2.7EV TxAOp ETO 2.16 9.0 ...q 26.83 22.60 43 24.13 -5.0EV TxDiver ETY 1.01 8.4 ...q 12.62 10.17 251 12.08 -.9EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 694 9.22 -1.7EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 57 15.94 -4.7EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 286 11.74 -1.5EVTxBWOp ETV 1.33 8.6 ...q 15.67 14.19 246 15.38 +.1EclipseRs ECR ... ... 25 3.10 1.23 1133 1.72 -28.3Ecolab ECL 1.64 1.2 29 150.46 125.74 1825 138.33 +3.1Ecopetrol EC .16e .8 ... 23.34 8.68 1228 20.09 +37.3Edenor EDN ... ... ... 63.29 28.88 112 36.77 -26.0Edgewell EPC ... ... 12 78.04 39.50 448 49.20 -17.2EdisonInt EIX 2.42 3.8 14 83.38 57.63 1714 62.91 -.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 4249 41.32 +18.3EdwLfSci s EW ... ... 48 155.22 100.20 1857 144.76 +28.4eHiCarSvc EHIC ... ... ... 13.45 8.89 89 13.15 +13.78x8 Inc EGHT ... ... ...dd 23.05 10.30 678 19.35 +37.2ElPasoEl EE 1.44f 2.5 25 61.15 48.05 159 58.60 +5.9ElPasE pf EPpC 2.38 5.1 ... 51.33 45.00 0 46.47 -4.7EldorGld g EGO .02e ... 10 2.93 .80 10649 .96 -32.9Electrmed ELMD ... ... 20 7.96 4.60 17 5.28 -13.0ElevCr n ELVT ... ... ... 9.48 5.90 115 8.41 +11.7EliLilly LLY 2.25 2.7 80 89.09 73.69 3005 84.67 +.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 72 116.90 79.71 428 103.42 +15.7EllingtnF EFC 1.76 11.2 11 16.54 14.12 45 15.65 +7.9EllingtRM EARN 1.48 13.0 14 15.69 10.23 188 11.36 -5.6Ellomay ELLO ... ... ... 11.09 7.50 8.80 -2.2EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.45 +.4Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 1 24.43 -2.8eMagin EMAN ... ... ...dd 2.65 1.23 90 1.75 +6.1EAndinA AKO/A .68e 3.2 ... 28.25 20.42 1 21.27 -19.8tEAndinB AKO/B .74e 3.1 ... 31.80 23.73 9 23.84 -18.6Embraer ERJ .13e .5 ... 28.55 17.90 697 24.41 +2.0EmerExp n EEX .29f 1.4 ... 24.56 18.19 141 20.41 +.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 572 7.27 +1.1EmergBio EBS ... ... 29 55.94 32.48 332 51.27 +10.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 2680 68.55 -1.6EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.42 -2.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 13 16.95 -18.1EmpOP60 OGCP .34 2.0 ... 20.98 15.28 1 16.91 -17.0EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.03 -16.5EmpStRTr ESRT .34 2.0 44 21.25 15.94 2295 16.98 -17.3EmployH EIG .80 2.0 14 50.45 38.35 110 40.45 -8.9tEElChile EOCC 1.07e 5.3 ... 29.41 20.75 31 20.32 -24.5EnLinkLP ENLK 1.56 10.1 ... 18.58 12.75 1489 15.39 +.1EnableMid ENBL 1.27 7.3 19 18.13 12.89 611 17.33 +21.9EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 378 9.36 -30.1EnbrdgEPt EEP 1.40 14.3 11 16.63 8.89 1486 9.82 -28.9Enbridge ENB 2.68 ... ... 42.31 29.00 3125 31.68 -19.0EnCana g ECA .06 .5 23 14.31 8.16 14793 13.32 -.1EncompHlth EHC 1.00 1.5 25 69.60 42.21 819 67.08 +35.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.32 1.94 636 3.11 +30.1EnduroRT NDRO 1.45e 39.8 10 4.41 2.29 204 3.65 +15.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 71.97 46.16 2159 71.46 +24.1Energizer n ENR 1.16 1.9 22 64.00 40.64 415 62.11 +29.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 4047 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2366 17.19 -.4EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 6451 19.02 +6.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1217 12.53 +28.0tEnersisAm ENIA .21e 2.4 ... 12.11 9.07 785 8.89 -20.4EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.90 564 4.82 -15.1EnerSys ENS .70 .9 27 82.25 61.33 217 76.04 +9.2Engility EGL ... ... ...cc 35.63 21.19 104 30.09 +6.1EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 352 16.40 -6.8Ennis Inc EBF .90f 4.6 15 21.50 17.40 115 19.70 -5.1EnovaIntl ENVA ... ... 20 37.05 11.15 414 35.25 +131.9EnPro NPO .96f 1.4 40 94.79 66.01 133 70.28 -24.8ENSCO ESV .04 .6 ...dd 7.60 4.10 32806 7.05 +19.3Enservco ENSV ... ... ... 1.50 .28 227 1.23 +91.0EnSync ESNC ... ... ... .65 .32 25 .36 -8.8Entercom ETM .36 4.6 10 12.43 6.30 1198 7.75 -28.2EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 12 24.53 -2.4EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.84 -4.4EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.55 -2.7Entergy ETR 3.56 4.4 36 87.85 71.95 1640 81.74 +.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 9 24.44 -1.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.28 +.7EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.59 -5.0EntMS FtM EMP ... ... ... 25.49 23.18 9 24.57 -2.3EntgyNO n ENO ... ... ... 26.99 24.25 4 26.07 +1.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.58 -1.6EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 13 25.75 -2.9EntProdPt EPD 1.71f 6.2 20 29.65 23.10 6277 27.77 +4.8Entravisn EVC .20 4.0 50 7.90 3.90 344 5.00 -30.1EntrResc EGI ... ... ... .69 .34 17 .41 -32.3Envestnet ENV ... ... 44 60.28 37.40 355 54.70 +9.7EnviroStr EVI .20e ... 82 43.25 21.30 10 40.20 +.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4252 43.87 +26.9Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 40 28.95 +4.7tEnzoBio ENZ ... ... ...dd 12.04 5.20 139 5.06 -37.9Equifax EFX 1.56 1.3 21 147.02 89.59 1314 122.99 +4.3EquityCmw EQC ... ... 32 32.35 27.96 468 31.45 +3.1EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 6 26.03 -1.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 505 90.89 +2.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1699 62.69 -1.7EquusTR EQS ... ... 29q 2.54 2.19 1 2.34 -2.5EraGroup ERA ... ... 13 14.00 8.10 36 13.51 +25.7Eros Intl EROS ... ... ...dd 16.90 6.65 936 14.10 +46.1EscoTech ESE .32 .6 19 66.80 50.30 104 57.85 -4.0Espey ESP 1.00 3.8 54 29.97 21.07 1 26.67 +11.3Essent ESNT ... ... 9 50.08 32.73 520 35.82 -17.5sEssentPr n EPRT ... ... ... 13.70 13.48 842 13.68 EssexPT ESS 7.44f 3.2 28 270.04 214.03 439 233.03 -3.5EsteeLdr EL 1.52 1.0 49 158.80 93.45 1465 144.99 +14.0Esterline ESL ... ... 17 100.60 67.15 146 72.75 -2.6EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.62 -5.4EthanAl ETH .76 3.2 16 33.13 21.50 154 24.10 -15.7Etrac2xMtg MORL 3.31e 21.3 ...q 19.50 12.50 302 15.55 -11.9Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.65 -3.5Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 39.33 +20.6EtHiDLwV HDLV 2.57e 9.9 ... 33.35 23.58 6 25.92 -19.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.6 ...q 18.98 15.40 99 15.46 -14.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.93 -6.3EtrWFxEn LMLP 1.90e 12.1 ... 19.00 14.10 41 15.74 EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.72 -6.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 145.40 14 156.56 -9.0FI EnhEu n FIEE ... ... ... 202.02 151.77 1 154.20 -13.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 4 38.76 -9.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 69 31.98 -15.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.49 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.45 -2.0Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 1 15.40 -5.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 10 15.65 -11.6EtrSCHiDv SMHD 3.06e 15.7 ...q 21.90 14.27 79 19.48 -.8Euronav n EURN 2.41e ... ...dd 10.10 6.90 369 9.40 +1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 10 9.22 -6.6EvansBc EVBN .92f 2.0 19 49.00 37.80 7 47.00 +12.2Evercore EVR 2.00f 1.9 25 112.60 69.55 899 106.65 +18.5EverestRe RE 5.20f 2.3 25 277.17 208.81 465 228.72 +3.4Evergy EVRG 1.60 2.9 24 57.44 47.06 1507 55.46 +5.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 472 7.04 -6.6EversrceE ES 2.02 3.5 19 66.15 52.76 1587 57.99 -8.2Evertec EVTC .40 1.8 18 22.95 12.60 647 22.05 +61.5EvolentH n EVH ... ... ...dd 27.25 10.30 681 21.60 +75.6sEvolPetrol EPM .40 3.9 21 10.30 6.35 197 10.30 +50.4EvoquaWt n AQUA ... ... ...cc 25.36 18.05 798 20.60 -13.1ExantasCap XAN .20 1.9 ...dd 11.38 8.51 201 10.26 +9.5ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7tETYldShHi YYY 1.92 10.6 ...q 20.00 18.20 48 18.12 -7.0ExTrRobo ROBO .07e .2 ...q 46.20 35.38 491 39.76 -3.8RxVlmxWk VMAX ... ... ... 31.03 2.69 4 20.73 +69.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.13 +4.7ExTTactUS HTUS ... ... ...q 29.30 24.04 7 26.85 -1.1ETF IndExp TETF ... ... ... 21.64 16.10 8 19.95 +4.8RxVlmxInF VMIN ... ... ... 46.55 2.37 138 2.98 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 123 35.55 -6.6Exelon EXC 1.38f 3.3 12 42.67 35.37 4393 42.20 +7.1Express EXPR ... ... 32 11.34 5.28 1276 9.79 -3.5Exterran n EXTN ... ... ...cc 33.69 23.29 97 26.32 -16.3ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 1073 99.65 +14.0ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 12588 81.71 -2.3F -FB Finl n FBK .06p ... 16 45.43 32.84 124 40.32 -4.0FBL Fn FFG 1.84 2.4 18 85.00 59.75 19 78.15 +12.2FCB Fin FCB ... ... 22 62.95 39.90 303 59.25 +16.6FGL Hldg n FG ... ... ... 11.94 8.20 1223 8.45 -16.1FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, June 28, 2018 2 0 1 8 0 6 2 8 m m 0 3 p d f 1 2 8 J u n 1 8 0 0 : 2 6 : 0 5

PAGE 59

FMC Corp FMC .66 .7 17 98.70 71.43 1682 88.62 -6.4FNBCp PA FNB .48 3.5 14 14.92 12.02 1973 13.56 -1.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.58 -2.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.83 +2.8FTFQMom MOM ... ... ...q 26.26 22.36 0 24.37 +1.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3tFTFQValu CHEP ... ... ...q 27.13 23.45 2 23.41 -10.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 2 28.47 -5.1tFqfOEurDiv OEUR .15e ... ...q 26.90 23.64 11 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 47 30.51 -4.4FS Invest FSIC .76 10.3 9 9.31 6.95 1024 7.40 +.7FTE Net n FTNW ... ... ... 26.25 14.10 14 19.62 +18.9FTI Cnslt FCN ... ... 26 65.14 31.65 172 60.52 +40.9FTS Intl n FTSI ... ... ... 22.60 14.50 515 14.56 -25.8Fabrinet FN ... ... 12 47.02 24.02 415 35.94 +25.2FactsetR FDS 2.56 1.3 24 217.36 155.09 507 200.26 +3.9FairIsaac FICO .08 ... 48 203.12 131.52 272 188.11 +22.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 3473 3.73 -33.2FarPtAc un FPAC/U ... ... ... 10.20 10.14 330 10.18 +.2Farmland FPI .51 5.6 83 9.68 7.15 102 9.11 +5.0tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.41 6 24.46 -5.1FedExCp FDX 2.60f 1.1 11 274.66 203.13 2588 229.75 -7.9FedAgric AGM 2.32 2.6 ... 95.97 62.72 33 90.59 +15.8FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 1 83.43 +14.7FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.55 +1.7FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.41 +.2FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 26.06 -6.3FedRlty FRT 4.00 3.2 22 135.59 106.41 385 124.95 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 15 23.90 -5.0FedSignl FSS .28 1.2 28 25.00 16.39 161 23.44 +16.7tFedInvst FII 1.08f 4.7 8 36.76 23.06 1532 22.96 -36.4FedPMu FMN .88 6.6 ...q 15.07 13.18 9 13.36 -4.8Ferrari n RACE ... ... ... 149.85 84.38 357 135.18 +28.9Ferrellgs FGP .40 12.2 ...dd 5.75 2.87 155 3.27 -23.6Ferro FOE ... ... 17 25.50 17.37 556 20.92 -11.3FiatChrys FCAU ... ... ... 24.95 10.53 3062 18.96 +6.3FibriaCelu FBR .09e .5 ... 22.05 9.56 1286 18.54 +26.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.23 -1.8FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 23 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.16 34.66 98 42.46 +8.5FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 40 31.23 -9.0FidEnergy FENY .53e 2.5 ...q 22.21 17.01 301 21.16 +5.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 171 38.99 -4.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 119 41.11 +2.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 80 36.86 -4.8Fid Val n FVAL ... ... ... 35.18 29.00 10 32.54 -1.0Fid Qual n FQAL ... ... ... 34.02 28.40 11 32.07 +.9FidInfoTch FTEC .42e .8 ...q 57.89 42.32 586 54.64 +9.3Fid Moment FDMO ... ... ... 34.26 27.70 22 32.48 +3.9Fid LowVol FDLO ... ... ... 32.45 27.57 16 30.86 +.8Fid RisR n FDRR ... ... ... 32.71 27.94 33 30.19 -1.5Fid CoreD n FDVV ... ... ... 30.41 26.24 31 29.00 +1.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 98 24.27 -1.7FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 68 34.22 -.8FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 28 28.12 -9.0FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 68 33.40 -4.7FidlNatFn FNF 1.20f 3.3 14 42.52 31.86 1210 36.63 -6.7FidNatInfo FIS 1.28 1.2 20 108.00 83.99 1425 104.86 +11.4FidClayOp FMO 1.72f 14.8 ...q 15.43 10.27 129 11.63 -11.6Fieldpt wt FPP/WS ... ... ... .12 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.52 2506 67.09 -6.3FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 816 50.53 -9.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1234 7.69 +50.8FstCash FCFS .88f 1.0 34 95.40 56.40 196 89.05 +32.0FstCwlth FCF .36f 2.3 22 16.40 12.07 759 15.69 +9.6FstData n FDC ... ... 11 22.14 14.73 7134 20.77 +24.3FstHorizon FHN .48 2.6 16 20.86 15.84 3306 18.15 -9.2FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 6 25.20 FstInRT FR .87 2.6 22 33.75 27.61 653 33.28 +5.8FMajSilv g AG ... ... ...dd 8.52 4.93 1775 7.46 +10.7FstRepBk FRC .72 .7 ... 105.52 84.56 890 96.45 +11.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.37 -.6FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 19 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.61 -.7FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.60 -3.1FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.05 -3.1FtTr 22 n FIV ... ... ... 10.10 9.02 64 9.28 +1.6FtTrGlob FAM .90 9.0 ...q 11.97 9.88 76 9.96 -14.0FT MCGr FNY .15e .4 ...q 45.34 33.90 14 42.82 +9.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 6 35.95 -.9FT Austrla FAUS .80e 2.5 ...q 34.27 31.01 32.54 -4.3FT SCGr FYC .04e .1 ...q 50.73 36.99 83 47.99 +12.9FT SCVal FYT .26e .7 ...q 39.48 32.07 37 38.51 +4.5FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 34.77 +3.8FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.97 181 12.99 -5.4FTDJMic FDM .49e 1.0 ...q 52.61 41.86 66 50.87 +7.2tFT DynEq FDEU 1.45 9.1 ...q 20.20 16.08 77 16.03 -14.3FtTEqCom ERM ... ... ... 23.64 20.17 3 22.11 -1.1FtT EqTact TERM ... ... ... 23.62 19.41 8 22.11 -1.1tFT PfdSec FPE 1.02e 5.4 ...q 20.25 19.02 618 19.02 -4.9FT HeitGl PRME ... ... ... 20.81 17.96 0 20.18 +1.2tFT EM Sl n RNEM ... ... ... 59.26 49.98 0 49.02 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 35.71 22 38.88 -1.0tFT PfInc n FPEI ... ... ... 21.03 18.93 24 18.90 -6.2tFT VolIn n HDMV ... ... ... 36.34 32.75 5 32.72 -4.7FT VolD n HUSV ... ... ... 23.72 21.53 33 22.59 -1.7FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 45 22.49 -15.2FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 38 16.27 -8.7FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 71 15.88 -1.9FTArcaBio FBT ... ... ...q 148.05 111.23 79 136.68 +9.7FTDJInet FDN ... ... ...q 145.81 93.47 746 135.89 +23.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 241 23.32 +2.4FT ConDis FXD .30e .7 ...q 45.57 35.88 20 42.31 +.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 164 47.56 -2.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 161 16.87 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 28.10 110 31.12 -.6FT HlthCr FXH ... ... ...q 77.45 63.96 142 73.97 +6.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 214 38.81 -4.4FT Matls FXZ .37e .9 ...q 46.43 37.58 24 41.54 -5.3FT Tech FXL .13e .2 ...q 59.90 43.15 211 55.48 +8.1FT Utils FXU .67e 2.6 ...q 28.28 23.46 202 26.10 +.3tFTDJGlDiv FGD 1.42e 5.8 ...q 28.07 24.74 62 24.56 -6.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 45.03 -1.0FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 227 22.90 -6.8FT HiLgSh FSD 1.20 8.2 ...q 17.32 14.63 84 14.71 -10.5FT USIPO FPX .32e .5 ...q 74.54 58.86 67 70.55 +3.4FTChnd FNI .19e .5 ...q 43.90 34.59 17 38.03 -4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.73 -1.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 55.51 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 19 47.87 -1.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.1 ...q 25.10 21.48 258 21.52 -11.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 61 59.04 +.9FT LCGr FTC .24e .4 ...q 69.06 54.23 25 65.16 +6.5FT LCVal FTA .82e 1.6 ...q 57.69 49.07 43 52.43 -4.0FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 127 12.83 -17.4FT MCCore FNX .51e .7 ...q 71.16 57.71 34 68.03 +3.5FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 190 28.38 -5.7FTFutStrt FMF ... ... ... 51.53 37.80 0 48.32 +1.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 4 13.37 -6.0FT MultCG FAD .20e .3 ...q 75.06 57.62 7 71.38 +8.7FT MultCV FAB .45e .8 ...q 59.34 50.58 23 55.86 -2.0FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 86 10.28 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 35 23.13 -.6FT SCCore FYX .38e .6 ...q 68.38 53.07 31 65.82 +7.6FTSpecFin FGB .70 11.6 ...q 7.57 5.65 70 6.01 -2.1FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 2 22.99 -1.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 327 30.12 -2.4tFT EmOp FEO 1.40 10.4 ...q 17.42 13.53 19 13.42 -17.8FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 64 12.81 -.2sFirstEngy FE 1.44 3.9 8 36.51 28.72 5202 36.47 +19.1Fitbit n FIT ... ... ...dd 7.79 4.51 5949 6.56 +14.9500.com WBAI ... ... 63 23.22 9.05 310 14.53 +43.7FvPntHld n FPH ... ... ... 15.45 10.25 138 11.01 -21.9FlagstarB FBC ... ... 28 40.06 29.61 214 34.35 -8.2F&C DynPf DFP 1.92 8.3 ...q 28.36 22.78 86 23.23 -12.9FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 19 13.39 -10.6FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.60 53 10.71 -9.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 134 18.76 -8.3FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 22 19.28 -10.8Flanign BDL .25f .9 15 30.30 20.20 2 27.00 +14.4Fleetcor FLT ... ... 26 222.92 138.43 1282 208.41 +8.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 20 113.30 +1.3tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.70 58 52.76 -11.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 244 33.51 +.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 98 24.30 -.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 62 24.72 -.9FlxCoreSl n BNDC ... ... ... 28.51 23.99 11 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.04 2 28.40 -7.9FlxDMTilt TLDH ... ... ...q 30.34 26.89 7 27.95 -4.2FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 61.87 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 20 45.46 -6.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 27 64.24 -7.2tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.04 9 22.79 -10.7tFlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.08 9 25.93 -9.3tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 24.23 122 23.98 -10.5FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 22 44.40 +.6FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 7 43.13 -2.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 34 44.92 -.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.41 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 1.60 -12.1Flor&Dec n FND ... ... 52 58.28 32.72 666 49.92 +2.5Flotek FTK ... ... ...dd 9.53 3.05 513 3.21 -31.1FlowrsFds FLO .72f 3.4 22 22.82 16.80 1041 20.63 +6.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1634 40.50 -3.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1008 48.48 -6.1FlyLeasing FLY 1.00 7.2 12 14.97 11.54 153 13.83 +7.1FEMSA FMX .74e .9 ... 103.82 80.86 576 84.68 -9.8FootLockr FL 1.38 2.6 22 59.40 28.42 2196 53.34 +13.8FordM F .60a 5.3 6 13.48 10.14 27236 11.42 -8.6ForestCA FCE/A .72 3.2 18 26.30 19.24 1232 22.79 -5.4Forestar FOR ... ... 13 26.39 15.35 39 21.05 -4.3ForsightEn FELP .13 ... ...dd 4.99 3.28 0 3.82 -12.6Fortis n FTS 1.70 5.4 ... 38.24 30.88 1144 31.34 -14.5Fortive n FTV .28 .4 ... 81.51 62.05 5340 74.79 +3.4FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 68 18.09 -9.2FortunaSlv FSM ... ... 24 6.08 4.03 560 5.70 +9.2tFBHmSec FBHS .80 1.5 18 73.62 53.56 1748 53.30 -22.1ForumEn FET ... ... ...dd 17.95 10.05 783 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 111 15.97 +8.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 713 24.75 -3.7tFourSeEd n FEDU 3.32 62.1 9 10.45 5.35 9 5.35 -40.6FrancoN g FNV .96f 1.3 69 86.06 66.19 565 71.28 -10.8FrankCov FC ... ... ...dd 31.20 17.35 48 27.55 +32.8FrankFn n FSB .40p ... 19 42.20 30.30 157 38.25 +12.2FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.87 -1.9FrankLibEm FLQE ... ... ... 35.59 29.67 45 29.83 -9.7 tFrankLibGl FLQD ... ... ... 30.47 27.08 1 26.92 -7.5FrankLbGlE FLQG ... ... ... 32.51 27.68 29.77 -2.6FrnL LoV n FLLV ... ... ... 32.50 28.32 30.54 +.8FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.52 -5.1FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 18 29.45 +1.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 1 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0FrankRes BEN .92 2.9 11 47.65 31.67 3799 32.10 -25.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.45 7.08 371 8.42 -21.6FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 89 10.97 -7.3FrkUnv FT .47 7.1 ...q 7.36 6.55 62 6.70 -6.6FranksIntl FI .30 4.0 ... 9.15 4.93 1237 7.51 +12.9FrptMcM FCX .20 1.2 11 20.25 11.68 24668 16.90 -10.9FresenMd FMS .51e 1.0 ... 57.94 44.88 87 49.97 -4.9FDelMnt FDP .60 1.3 19 52.64 43.02 149 44.52 -6.6FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 5 6.36 +12.0Frontlne rs FRO .60e ... ...dd 6.50 3.79 647 6.04 +31.6FullerHB FUL .62f 1.1 27 58.74 46.62 554 55.17 +2.4FutureFuel FF .24a 1.7 18 16.22 11.32 65 14.48 +2.8G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 26.65 -10.1GATX GATX 1.76f 2.6 13 76.26 56.00 115 68.97 +11.0GATX 66 GMTA ... ... ... 27.00 22.81 6 25.54 -2.8GCP ApT n GCP ... ... 26 34.79 27.25 615 28.50 -10.7GDL Fund GDL .64 7.0 ...q 10.32 9.05 47 9.18 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 15122 20.56 -12.1GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 21 23.83 -5.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 149 25.94 GMS Inc n GMS ... ... 16 39.98 27.21 530 30.88 -18.0GNC GNC .80 22.2 3 10.95 2.90 1588 3.61 -2.2tGP Strat GPX ... ... 24 31.25 18.85 39 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 28.30 533 45.05 -4.0GabCvInc GCV .48 7.6 ...q 6.68 4.91 45 6.28 +6.5GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 0 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 112 22.60 -3.5GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.55 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 4 25.55 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.16 -.8GabelliET GAB .60 9.7 ...q 6.65 5.87 395 6.19 GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 6 24.17 -2.1Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.46 -.3GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.58 -2.2GabGSmM GGZ ... ... ... 13.61 11.73 34 12.05 -5.4GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.43 -.2GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 15 18.47 -13.3GabGUtil pf GLUpA 3.00 6.2 ... 55.40 47.33 48.39 -3.6GabGoAn n GGO ... ... ... 24.74 16.18 7 20.50 +13.6GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.1 ...q 10.97 9.12 70 10.19 -1.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.31 -1.9GabHlt pfB GRXpB 1.47 5.7 ... 27.39 25.49 0 25.91 -1.6GabMultT GGT .88e 9.3 ...q 10.09 8.42 34 9.46 +2.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.58 -6.1GabUtil GUT .60 10.2 ...q 7.20 5.68 113 5.89 -17.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 4 25.59 -.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.36 -.3Gasa rs GFA ... ... ... 12.99 5.53 48 5.69 -54.9Gain Cap GCAP .24 3.2 12 13.26 5.74 213 7.48 -25.2Gallaghr AJG 1.64 2.5 25 72.77 56.20 686 64.77 +2.4GamGldNR GGN .84 16.5 ...q 5.77 4.80 254 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.12 -6.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 35 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.55 -5.8GameStop GME 1.52 10.4 ...dd 22.37 12.20 2256 14.60 -18.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 699 10.50 -9.4Gap GPS .97 2.9 16 35.68 21.02 4138 33.24 -1.7GardDnv n GDI ... ... ... 38.00 20.08 1886 29.26 -13.8Gartner IT ... ... 40 142.16 111.57 567 130.81 +6.2GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 137 24.15 -2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.09 GasLog GLOG .56 2.9 39 22.55 14.60 313 19.60 -11.9GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 4 26.87 +1.0GastarExp GST ... ... ...dd 1.39 .38 1524 .55 -47.6Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 14 12.75 -28.9Gastar pfB GSTpB 2.69 19.2 ... 22.50 8.46 4 13.98 -25.9GatesInd n GTES ... ... 30 18.72 14.60 553 16.36 -9.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 20 9.21 -12.5GeeGroup JOB ... ... ...dd 5.62 2.00 1 2.34 -15.9GencoSh rs GNK ... ... ...dd 20.07 8.83 346 15.99 +20.0Generac GNRC ... ... 18 53.78 35.18 411 50.76 +2.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 49 34.20 -.6GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.78 -3.1tGenDynam GD 3.72 2.0 20 230.00 187.05 1714 185.89 -8.6GenElec GE .48 3.4 ...dd 27.68 12.61 134617 13.96 -20.1GECap5-53 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 4.3 12 60.69 41.01 11076 45.73 -22.9GenMoly GMO ... ... ...dd .51 .28 75 .40 +22.5GenMotors GM 1.52 3.8 ...dd 46.76 34.02 9283 40.37 -1.5GMot wtB GM/WSB ... ... ... 28.76 16.43 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 155 40.90 +25.8GenesWyo GWR ... ... 27 84.40 64.31 281 80.19 +1.9GenesisEn GEL 2.88f 13.0 54 32.59 18.42 661 22.22 -.6GenesisHlt GEN .24 9.5 ...dd 2.86 .60 740 2.53 +231.6GenieEn n GNE .30 5.9 ... 7.91 3.82 62 5.07 +16.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 6 7.45 +1.5Genpact G .30 ... 19 34.79 27.33 814 28.92 -8.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 646 91.91 -3.3Genworth GNW ... ... 3 4.92 2.66 2481 4.35 +39.9GeoGrp s GEO 1.88 7.1 16 31.03 19.05 461 26.44 +12.0GeoPark GPRK ... ... ... 21.46 7.27 369 20.42 +106.1GaPw 77 n GPJA ... ... ... 26.14 23.01 11 24.82 -3.1Gerdau GGB .02e .6 ... 5.32 2.88 11338 3.45 -7.3GerNew GF 1.23e .4 ...q 21.49 16.53 27 18.14 -6.7GettyRlty GTY 1.28 4.6 15 29.89 22.68 160 27.84 +2.5GigCapit n GIG ... ... ... 10.22 9.60 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.6 16 34.19 27.89 446 27.75 -14.1Glatfelter GLT .52 2.7 15 23.85 15.76 170 19.44 -8.8Glaukos n GKOS ... ... ... 45.00 23.08 328 40.83 +59.2GlaxoSKln GSK 2.89e 7.3 ... 44.44 34.52 2032 39.59 +11.6GblBrCopp BRSS .24 .7 13 36.50 27.50 103 32.60 -1.5GlbMed n GMRE .20p ... ...cc 10.25 6.34 190 9.07 +10.6GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.85 -1.9GlobNetL n GNL .94 4.7 33 22.76 15.55 227 20.31 -1.3GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.06 5 25.34 -1.3GlobPtrs GLP 1.85 10.9 ...dd 18.50 15.17 38 16.95 +1.5GlobPay s GPN .04 ... 37 119.69 87.86 1241 108.78 +8.5GlbShipLs GSL .40 30.8 ...dd 1.94 .97 34 1.30 +12.1GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.71 +3.3tGlbXNordic GXF .83e 3.9 ...q 24.68 21.50 3 21.37 -5.9tGbXSpDvE SDEM .63e ... ...q 17.90 14.12 15 13.84 -15.0GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.55 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.15 -1.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 10 12.63 +6.2GblXColum GXG .41e 4.0 ...q 11.51 9.33 195 10.35 +3.3tGblXEmFtr EMFM .40e 1.9 ...q 26.16 21.24 9 21.19 -11.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 161 13.15 -3.2GblXChMat CHIM .24e 1.3 ...q 24.12 16.60 0 18.86 -9.6tGblXArg ARGT .09e .3 ...q 38.46 27.40 259 27.02 -23.5GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 47 25.00 -2.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 58 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.47 26.64 15 31.39 +5.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 468 9.16 -10.9GblXChCon CHIQ .12e .7 ...q 19.98 14.58 201 17.52 -6.2GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 585 9.08 -7.9GblXFertil SOIL .25e 2.4 ...q 11.01 9.20 1 10.33 -1.9GblXChiEn CHIE .41e 3.4 ...q 13.77 10.65 3 12.17 +7.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 228 20.77 -4.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.27 128 16.54 -8.1GbXSEAsia ASEA .42e 2.8 ...q 18.44 14.97 7 15.21 -10.5GblXPakist PAK ... ... ...q 16.73 10.75 5 11.12 -10.2GblXChiInd CHII .35e 2.4 ...q 16.58 13.77 14.40 -5.7GblXNorway NORW .83e 5.8 ...q 14.95 11.22 60 14.24 +8.4GblXScUS n SCIU ... ... ...q 32.53 28.49 5 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.39 0 26.93 -2.8GblXScAs n SCIX ... ... ...q 27.08 24.06 25.54 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 30.14 -4.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 27 24.35 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 8 21.12 -2.7GbX US Inf PAVE ... ... ... 17.80 13.80 16 16.18 -3.6GblFound n BOSS ... ... ... 20.72 15.50 1 19.71 +13.8GlbXCop rs COPX .43e 1.8 ...q 29.34 19.75 20 23.67 -13.5GlbXSilv rs SIL ... ... ...q 36.36 28.21 77 28.52 -12.6GlbXLith rs LIT ... ... ...q 41.21 28.71 380 32.41 -16.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.00 -5.6GbXUran rs URA ... ... ...q 16.36 11.81 338 12.64 -16.0GlblScape GSB .06 1.5 22 5.51 3.27 28 3.93 +10.7Globalstar GSAT ... ... ...dd 2.30 .44 7022 .51 -61.4GlobantSA GLOB ... ... 56 57.57 34.82 431 54.77 +17.9GlobusMed GMED ... ... 41 57.55 27.79 1722 49.31 +20.0Glowpoint GLOW ... ... ...dd .65 .15 72 .19 -47.8GoDaddy n GDDY ... ... 97 75.18 40.78 2226 68.79 +36.8GolLinhs s GOL ... ... ... 14.48 4.42 1036 5.15 -41.2GoldFLtd GFI .02e .6 ... 4.70 3.33 3377 3.51 -18.4sGoldResrc GORO .02 .3 83 6.87 3.37 520 6.62 +50.5GoldStdV g GSV ... ... ... 2.01 1.15 313 1.35 -22.9Goldcrp g GG .24 1.8 18 15.55 11.64 4079 13.27 +3.9GoldenMin AUMN ... ... ... .65 .31 204 .31 -27.8GoldStr g GSS ... ... 6 .92 .56 423 .66 -25.6GldFld GV ... ... 11 6.38 3.60 26 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 48 25.98 -2.0GS BDC n GSBD 1.80 8.6 11 23.25 18.78 82 20.95 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 124 29.14 -2.9GS ActEM GEM ... ... ...q 39.44 30.92 275 32.51 -9.2GS ActEur GSEU .60e ... ... 33.94 29.45 3 30.13 -5.0GS ActJpn GSIY ... ... ... 36.02 29.67 1 33.15 -1.5GS US LgC GSEW ... ... ... 46.27 40.58 3 44.06 +1.3GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.45 -2.2GS CpBd n GIGB ... ... ... 50.44 47.71 2 47.97 -4.5GS ActLgC GSLC ... ... ...q 57.42 47.73 612 54.33 +1.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 80 100.09 +.1GS Indus n GVIP ... ... ... 57.97 47.74 6 55.26 +4.3GS SCap n GSSC ... ... ... 48.61 39.39 5 46.90 +8.3GSCI37 GSC ... ... ...q 28.00 17.55 0 26.72 +11.4GoldmanS GS 3.20f 1.5 21 275.31 214.64 3101 220.18 -13.6GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 21 27.07 -5.2GoldS pfN GSpN ... ... ... 28.34 25.95 19 26.43 -5.1GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 4 26.22 +1.3GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.87 +4.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 17 23.05 +2.2GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 80 23.05 +2.0GS MLPEn GER .64 10.5 ...q 7.48 5.25 290 6.07 -1.3GS MLPInc GMZ 1.38 15.6 ... 10.33 7.55 137 8.82 -1.3GoodrPet n GDP ... ... ... 15.75 8.20 67 13.07 +19.8GormanR GRC .50 1.4 31 35.88 24.45 61 35.15 +12.6vjGrace GRA .96 1.3 21 77.37 58.48 831 72.68 +3.6Graco s GGG .53 1.2 14 49.69 34.89 410 44.93 -.6GrahamCp GHM .36 1.4 19 27.51 17.97 44 26.16 +25.0 GrahamH s GHC 5.32f .9 22 625.45 536.90 31 592.95 +6.2Graingr GWW 5.44f 1.8 27 322.34 155.00 469 305.38 +29.3Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 6 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1886 27.60 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1878 3.36 +24.4GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.91 278 56.14 -11.5GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 252 18.52 +4.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.39 +3.4Gran Gld n BAR ... ... ... 142.87 123.68 8 124.98 -4.1GranCom n COMB ... ... ... 27.39 24.80 12 26.01 -.6GranSP n COMG ... ... ... 32.29 24.96 0 30.00 +8.3GrphTInt n EAF ... ... ... 20.75 14.44 1384 17.70 +14.2GraphPkg GPK .30 2.1 15 16.74 12.65 3118 14.61 -5.4GrayTelev GTN ... ... 9 17.80 10.70 2182 16.15 -3.6sGrayTvA GTN/A ... ... 23 15.45 9.50 12 15.15 +5.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 55 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 25.37 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 210 1.18 -8.5GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 229 42.62 +7.1GreenDot GDOT ... ... 37 79.12 37.81 228 71.59 +18.8GreenTrH n GHG ... ... ...cc 25.10 10.75 89 18.08 +39.6GreenbCos GBX .92f 1.9 10 54.45 41.45 435 47.30 -11.3Greenhill GHL .20 .7 ...dd 29.85 13.80 575 28.55 +46.4Greif A GEF 1.68 3.1 18 65.60 47.97 207 54.02 -10.8Greif B GEF/B 2.51e 4.3 13 71.95 52.50 6 58.55 -15.6Griffon GFF .28f 1.6 18 24.50 17.45 249 17.50 -14.0Group1 GPI 1.00 1.5 9 84.47 51.62 261 67.25 -5.2GrubHub GRUB ... ... ...cc 120.07 42.42 2575 103.61 +44.3GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 155 93.16 -9.3GpoASur ASR 3.31e ... ... 229.45 152.41 24 154.62 -15.3GpoAvalAc AVAL .40 4.8 ... 9.51 7.91 217 8.25 -2.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 11 8.79 -6.0tGpSuprvi n SUPV ... ... ... 33.85 11.99 2503 10.42 -64.5GpTelevisa TV ... ... ... 27.37 14.20 1360 18.33 -1.8GuangRy GSH .63e 2.3 ... 37.43 24.75 4 27.48 -17.7Guess GES .90 4.2 ...cc 26.15 11.48 537 21.53 +27.5GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 39 21.27 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 59 22.00 +.3GuggChina YAO .54e 1.5 ...q 39.91 29.41 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +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 31.42 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 167.46 137.04 155.08 +.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 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.26 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 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 11.4 ...q 9.42 7.72 96 8.43 -5.3GugChinTc CQQQ .60e 1.0 ...q 67.24 46.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.33 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.54 37.78 +1.2Gug 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 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 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 21.24 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 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 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 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2sGugStrOp GOF 2.19 10.0 ...q 21.85 18.80 97 21.83 +1.2Guidewire GWRE ... ... ...dd 96.19 67.82 1147 88.22 +18.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 49 33.58 +17.9H -HCA Hldg HCA .35p ... 16 108.85 71.18 1248 104.18 +18.6HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 49 40.66 +36.0HCP Inc HCP 1.48 5.9 14 33.67 21.48 4389 25.07 -3.9HDFC Bk HDB .37e .4 ... 110.77 85.56 540 105.17 +3.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.42 -.2HFF Inc HF 1.80e ... 15 51.74 32.99 326 33.42 -31.3HMG HMG ... ... ...dd 16.33 8.94 5 14.55 +16.5HNI Corp HNI 1.18f 3.2 18 43.42 31.16 94 36.91 -4.3HP Inc HPQ .56f 2.4 9 24.75 17.10 7359 22.81 +8.6HRG Grp HRG ... ... ...dd 19.19 9.42 1419 13.53 -20.2HSBC HSBC 1.50e 3.2 ... 55.89 43.87 1587 46.57 -9.8HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 167 26.35 +2.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 82 96.84 38.47 913 88.57 +52.5HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.86 7082 4.36 -42.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8627 45.84 -6.2HalyrdHlt HYH ... ... 28 61.52 38.22 318 56.65 +22.7HamBchBr HBB .34 1.2 ... 41.00 20.97 61 27.98 +8.9HancFinOp BTO 1.48 4.0 ...q 41.00 31.24 62 37.10 -5.7HanJS JHS .87e 6.5 ...q 15.12 12.97 34 13.37 -10.0HanJI JHI 1.45e 9.1 ...q 18.85 15.85 22 15.96 -8.8HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 83 16.29 -4.9HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 40 21.49 +.3HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 39 21.03 -2.1HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 61 18.43 -1.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 61 23.14 -6.2Hanesbds s HBI .60 2.8 11 25.73 16.38 5769 21.79 +4.2HannArms HASI 1.32 6.9 35 25.28 17.33 312 19.21 -20.2HanoverIns THG 2.16 1.8 64 123.43 85.64 310 117.31 +8.5HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 11 25.58 +1.0HarleyD HOG 1.48 3.6 13 56.55 39.34 2811 41.65 -18.1HarmonyG HMY .05 ... ... 2.53 1.52 4813 1.55 -17.1HarrisCorp HRS 2.28 1.6 25 170.54 108.29 682 143.82 +1.5Harsco HSC .20m .9 60 26.75 15.05 397 23.40 +25.5HarteHk rs HHS ... ... ... 12.16 7.27 7 11.40 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 80 29.60 +1.2HartfdFn HIG 1.00 2.0 17 59.20 49.67 2082 50.77 -9.8HartfFn wt HIG/WS ... ... ... 53.33 45.83 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 77 21.65 -4.4HavertyA HVT/A .38a 1.8 17 27.10 18.00 0 21.70 -7.1HawaiiEl HE 1.24 3.6 23 38.72 31.71 410 34.01 -5.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 129 5.83 -2.0HlthcrRlty HR 1.20 4.2 46 36.25 26.09 1085 28.91 -10.0HlthcreTr HTA 1.22 4.6 51 32.74 24.06 1339 26.57 -11.6HeclaM HL .01e .3 ...dd 5.58 3.25 4051 3.53 -11.1HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 52.87 -.2Heico s HEI .13 ... ... 97.32 56.47 265 90.42 Heico A s HEI/A ... ... 58 79.00 48.28 107 75.10 HelixEn HLX ... ... 3 8.70 5.06 2821 8.26 +9.5HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1336 64.57 -.1Hemisphrx rs HEB ... ... ... .74 .28 181 .31 -9.8HennCap n HCAC ... ... ... 11.00 8.97 1995 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 43 11.18 +7.8Herbalif s HLF ... ... 24 56.75 30.36 1070 53.78 HercHld n HRI ... ... ... 72.99 35.89 175 55.75 -11.0HercTGC HTGC 1.24 9.7 13q 13.97 11.55 792 12.76 -2.7HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 6 25.21 -1.6HeritageIns HRTG .24 1.4 58 19.15 8.85 117 16.72 -7.2Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 24.99 -.6Hersha rs HT 1.12 5.2 16 21.88 16.60 326 21.49 +23.5Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 6 24.18 -1.9Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.30 -1.8Hershey HSY 2.62 2.8 20 115.82 89.10 1038 93.93 -17.2HertzGl HTZ ... ... ... 27.27 9.26 4959 16.44 -25.6sHess HES 1.00 1.5 ...dd 65.89 37.25 5400 65.57 +38.1sHess pfA HESpA ... ... ... 73.70 48.24 23 73.69 +27.3HessMidP n HESM 1.33f 6.7 19 23.34 18.32 54 19.81 HP Ent n HPE .56f 3.8 12 19.48 12.70 14267 14.72 +2.5Hexcel HXL .50 .8 24 73.42 50.50 459 65.55 +6.0Hi-Crush HCLP 1.05e 8.8 13 14.85 7.25 1546 11.90 +11.2HighPtRs HPR ... ... ...dd 7.60 2.66 1882 6.24 +21.6HighlFlR n HFRO ... ... ... 16.60 15.00 152 15.60 +.6HighwdPrp HIW 1.85 3.7 22 53.34 41.34 570 49.84 -2.1Hill Intl HIL ... ... ...dd 6.08 4.25 281 5.85 +7.3Hill-Rom HRC .80 .9 23 94.63 71.91 428 87.04 +3.3HillenInc HI .83 1.8 23 49.35 34.65 159 47.25 +5.7HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 1 30.57 -11.0HilltopH HTH .28 1.2 12 28.32 21.47 600 22.55 -11.0HilGrVa n HGV ... ... ... 47.75 32.20 1615 34.31 -18.2Hilton HLT .60 .8 39 88.11 60.54 3220 78.26 -2.0HoeghLP HMLP 1.72 9.5 11 20.00 15.33 89 18.05 -3.2Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 22 25.55 -5.1HollyEngy HEP 2.62f 9.1 14 36.05 26.09 279 28.68 -11.7HollyFront HFC 1.32 2.0 16 83.28 25.97 3145 66.49 +29.8HomeDp HD 4.12 2.1 25 207.61 144.25 3764 195.02 +2.9Honda HMC .84e 2.9 ... 37.29 27.05 908 29.28 -14.1HonwllIntl HON 2.98 2.1 63 165.13 131.42 3054 143.14 -6.7Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 60

HorMan HMN 1.14 2.6 26 47.65 33.85 100 44.40 +.7HorizGbl n HZN ... ... 29 19.26 5.13 571 6.02 -57.1HorizFn22 n HTFA ... ... ... 26.00 25.26 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 6 49.51 -1.6HorGKWld KLDW ... ... ...q 35.73 30.14 6 33.96 +1.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.93 13 20.10 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 22.64 +1.6Hormel s HRL .75 2.0 22 38.00 29.75 3380 36.80 +1.1Hornbeck HOS ... ... ...dd 4.87 2.07 376 3.95 +27.0HostHotls HST 1.00a 4.8 18 22.47 17.26 14638 21.05 +6.0HoulihnL n HLI 1.08 2.1 20 52.86 34.16 583 51.11 +12.5HstnAEn HUSA ... ... ... 1.04 .22 4653 .32 -4.5tHovnanE HOV ... ... ...dd 3.41 1.60 1792 1.58 -52.8HHughes HHC ... ... 28 140.38 114.28 229 132.20 +.7HuanPwr HNP 2.45e 9.5 ... 30.60 23.64 53 25.90 +3.6Hubbell HUBB 3.08 2.9 20 149.03 100.55 431 106.74 -21.1HubSpot HUBS ... ... ...dd 143.00 63.00 632 122.35 +38.4HudBayM g HBM .02 ... 8 10.25 5.25 770 5.55 -36.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 784 35.11 +2.5HugotnR HGT .09e 13.4 2 1.95 .55 225 .67 -51.9Humana HUM 2.00f .7 25 309.19 229.84 453 298.79 +20.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 35 3.41 -14.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 2 39.67 +3.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.56 -.3HuntgtnIng HII 2.88 1.4 20 276.69 183.42 275 212.66 -9.8Huntsmn HUN .65 2.2 10 36.09 24.51 2529 29.26 -12.1Huya n HUYA ... ... ... 50.82 15.25 7862 31.08 +93.5Hyatt H .60 .8 36 84.89 54.38 890 76.79 +4.4HysterYale HY 1.21 1.9 17 93.90 62.62 34 64.70 -24.0I -IAMGld g IAG 1.52f 27.0 94 7.25 4.80 2379 5.62 -3.6ICICI Bk IBN .16e 2.0 ... 11.26 7.89 8774 8.08 -17.0IDT Cp IDT 1.00f 17.7 ...dd 16.48 4.87 564 5.64 -46.8IEC Elec IEC ... ... ...cc 6.80 3.42 125 6.38 +54.9tING ING .14e 1.0 ... 20.58 14.31 3396 14.18 -23.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 14 25.91 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 39 25.97 +1.1ION Geo rs IO ... ... ...dd 32.45 3.20 283 24.35 +23.3iPInvVix 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 ... ... ... 29.89 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.31 188 30.29 -.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.90 IQ Ch SC n CSML ... ... ... 29.96 23.89 31 28.63 +2.1IQ HdgEv QED ... ... ...q 22.00 20.76 21.24 +1.6IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 37 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.67 -4.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 3 23.59 -3.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 21.63 -4.2IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 53 20.76 -4.1IQ RealRtn CPI ... ... ...q 27.90 27.17 1 27.67 +.9IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 9 26.36 +.1IQMrgArb MNA ... ... ...q 31.92 30.25 32 30.66 -1.3IQ AustSC KROO .88e 4.4 ...q 20.49 16.47 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 7 33.25 -4.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 42 27.44 -3.9IQVIA Hldg IQV ... ... 12 110.67 87.45 1058 98.70 +.8IRSA IRS ... ... ... 32.97 16.51 94 17.64 -40.4iShGold IAU ... ... ...q 13.11 11.61 20240 12.00 -4.1iShGSCI GSG ... ... ...q 18.31 13.21 666 17.63 +8.3iSAstla EWA 1.01e 4.6 ...q 24.19 21.31 3581 22.19 -4.2iSAstria EWO .37e 1.7 ...q 27.41 20.58 50 22.34 -9.3iShBelg EWK .51e 2.6 ...q 23.00 19.33 36 19.49 -7.3tiShBrazil EWZ .67e 2.2 ...q 47.85 31.28 33490 31.00 -23.4iShCanada EWC .48e 1.7 ...q 30.60 26.33 5579 27.96 -5.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 6626 40.53 -6.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 1237 30.17 -3.4tiShGerm EWG .60e 2.0 ...q 35.87 29.78 5471 29.67 -10.1iSh HK EWH .61e 2.5 ...q 26.93 23.03 5893 23.96 -5.7iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3271 66.79 -10.9iShMexico EWW .78e 1.7 ...q 57.82 43.55 4796 45.61 -7.5iShNeth EWN .66e 2.2 ...q 34.09 28.69 218 30.17 -4.9iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.87 363 45.33 -5.2tiShSoAfr EZA 1.02e 1.9 ...q 76.53 54.81 884 53.65 -23.3iShSpain EWP .99e 3.3 ...q 36.38 29.62 2472 29.96 -8.6tiSSwedn EWD .76e 2.5 ...q 36.71 30.31 265 30.08 -11.3iShSwitz EWL .75e 2.3 ...q 37.84 32.02 446 32.04 -9.9iShFrntr100 FM .30e 1.0 ...q 36.19 28.42 203 28.86 -12.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 23 48.98 -2.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.08 9 51.42 -5.6iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 7 48.38 -5.5iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 62 45.99 -8.0tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.72 18 44.49 -11.2tiShEmMDv DVYE 1.83e 4.7 ...q 46.11 39.05 47 38.66 -7.6iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 9 10.08 -7.0iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 7 22.98 +6.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 28.32 -3.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 29 86.70 -1.6iShEMktSC EEMS .89e 1.9 ...q 57.36 46.23 39 47.15 -11.2iShEMkBd LEMB .42e .9 ...q 50.78 44.22 91 44.26 -8.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 108 82.40 -2.3iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 312 57.03 -6.1iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 46 78.15 -2.1iShThai THD 1.88e 2.3 ...q 103.71 76.79 262 82.47 -10.8iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 51.47 +.4iShChile ECH .71e 1.5 ...q 56.53 41.34 433 46.08 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 37.01 117 41.02 -7.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 7 56.22 +1.4iShSilver SLV ... ... ...q 17.14 14.44 12635 15.12 -5.4iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 793 118.65 iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 4 100.80 -4.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 7 172.42 +10.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.50 15 153.49 -3.4iShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 14 12.24 -24.9tiShIntlPfd IPFF .96e 5.6 ...q 19.76 17.24 27 17.17 -7.9iShSPTUS s ITOT ... ... ...q 65.40 54.98 756 62.10 +1.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 79 105.08 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.39 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 990 112.98 -1.0iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 35818 41.99 -9.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 419 186.01 -2.9iShChinaSC ECNS 1.73e 3.5 ...q 56.49 44.65 24 49.24 -2.6iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 6332 271.12 +.8iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 182.40 -1.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2913 106.24 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 40.92 95337 42.33 -10.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 9777 114.66 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 3 64.00 -1.0iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 11236 24.66 -1.7iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 15 53.77 -11.2iShGblTech IXN 1.10e .7 ...q 173.28 129.32 46 162.53 +5.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.45 -4.5iSMrnMCG JKH .59e .3 ...q 226.90 180.50 3 216.67 +7.0tiShIndones EIDO .35e 1.5 ...q 30.61 23.01 1884 22.63 -20.4iSSP500Gr IVW 2.03e 1.3 ...q 168.27 135.75 988 161.16 +5.5iShNYMun s NYF ... ... ...q 56.36 54.26 7 54.87 -1.6iShGblHcr s IXJ ... ... ...q 61.56 53.45 41 56.07 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.45 50 63.45 -9.3iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 73.62 350 82.66 -.3iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 413 37.00 +4.1iShCalMn s CMF ... ... ...q 59.75 57.68 38 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 387 50.03 -2.4iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 83.41 -.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 127 42.43 -6.2iShNANatR IGE .85e 2.3 ...q 38.33 30.59 115 36.48 +2.9iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.05 -2.9iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 323 82.74 -1.1iShLatAm ILF .60e 2.1 ...q 39.54 28.68 1270 28.72 -15.9iShUSAMo MTUM .81e .7 ...q 114.69 88.11 984 108.27 +5.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 158.85 -.4iShPhilpns EPHE .20e .7 ...q 40.19 28.80 279 29.71 -23.5iSSP500Val IVE 2.14e 2.0 ...q 121.12 103.71 1180 109.63 -4.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 700 109.09 -1.5iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.35 -.6iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 14 50.53 -3.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 8 37.84 -4.2iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 186 61.45 -7.0iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 8171 122.11 -3.7iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 96 77.52 +6.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 8 62.60 +1.8tiShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.98 703 31.79 -5.9iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 29578 66.35 -5.6iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.54 19 59.82 -7.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 463 88.05 -1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 7 60.02 -7.3iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 215 125.62 +4.1iShNorC bt ENOR .58e 2.1 ...q 29.21 21.54 38 27.34 +6.0iShRusMid IWR 2.85e 1.4 ...q 220.02 188.02 201 210.79 +1.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 179.14 +2.9iShIreland EIRL .55e 1.2 ...q 50.12 42.90 17 47.07 -1.9iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 1224 193.72 +2.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 53 57.96 -8.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 13069 85.52 -2.0iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 34 40.19 +2.0iShSft IGV .12e .1 ...q 193.77 134.79 315 178.71 +15.6iShCorUS n FTY ... ... ... 51.01 43.20 292 48.56 -2.1iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 63.31 -6.3iShNetw IGN .25e .5 ...q 55.29 44.16 15 51.27 +5.8iShNATch IGM .73e .4 ...q 201.77 143.13 51 190.49 +12.9iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 5 62.18 -.1iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 34 25.41 +.4iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 86 98.65 -2.6iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 294 100.08 +1.9iShGbl100 s IOO ... ... ...q 49.47 41.97 22 45.34 -1.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.41 +.1iShConsSv IYC 1.50e .8 ...q 200.56 160.53 21 193.12 +7.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 4 110.52 -3.0iShIndia bt INDA .24e .7 ...q 38.21 31.67 5011 32.64 -9.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2313 120.73 -2.9iSMrnSCG JKK .87e .4 ...q 211.03 156.02 4 196.20 +9.3tiShPoland EPOL .42e 1.9 ...q 30.19 21.69 263 21.59 -20.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 69 223.08 +3.4iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 50 107.75 -1.8iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1662 142.36 +5.7tiSIndiaSC bt SMIN .10e .2 ...q 55.13 42.56 42 41.50 -21.1iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1540 150.89 +1.5iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 1886 132.22 +5.1iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1245 203.24 +8.9iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 50 131.63 -3.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1259 50.99 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 27481 163.38 +7.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 367 84.38 -6.4iShChina MCHI .61e 1.0 ...q 76.72 54.14 5021 63.04 -5.3iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 507 70.89 -2.9iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 631 161.18 +1.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.97 24 66.59 -5.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 122 131.92 -.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 2196 52.68 -.2iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 2 152.27 iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 51 161.70 +1.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 7 48.83 -1.4iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 4627 27.12 -7.8iShTech IYW 1.20e .7 ...q 187.31 138.25 268 176.76 +8.6iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 14 87.22 -6.1iShGblCSt s KXI ... ... ...q 54.58 47.79 19 48.56 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6978 79.53 -1.8iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 16 113.91 +4.1iSh0-5Tips STIP ... ... ...q 100.84 99.16 58 99.65 -.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 3020 37.51 -14.2iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 208 142.54 -3.3iShAerosp ITA 1.31e .7 ...q 207.47 155.02 274 190.91 +1.5iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 59 177.36 +1.8iShFinSv IYG 1.21e .9 ...q 142.14 110.06 92 128.66 -1.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 284 49.27 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 61.23 -8.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 423 116.25 -2.7iShBroker IAI .65e 1.0 ...q 70.58 51.86 90 64.40 +2.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 1094 41.72 +5.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 32 111.78 +.6iShCrSPS s IJR ... ... ...q 86.70 66.77 3858 83.51 +8.7iShMedDev IHI 1.57e .8 ...q 206.75 160.37 107 199.00 +14.7iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 23 117.29 -7.4iShHltcPrv IHF .24e .1 ...q 182.86 139.65 142 178.44 +13.8iShCorTInt IXUS 1.28e 2.2 ...q 67.93 56.86 653 59.24 -6.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 7 150.16 -2.7iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 58 98.11 -4.0iShPeru EPU .70e 1.8 ...q 44.95 33.53 71 39.25 -4.2iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 11861 62.74 -5.1iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 48 36.67 +2.1iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 16 135.36 +1.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 98 74.07 +14.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 95 52.99 -1.7iShEurope IEV 1.12e 2.5 ...q 50.81 44.01 869 44.12 -6.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 156 44.12 -1.8iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 48 105.80 +10.5iShModAllo AOM .71e 1.9 ...q 39.05 36.79 57 37.36 -1.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 20 24.51 -5.1tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.93 2890 50.85 -7.9iSSCVal IJS 1.73e 1.1 ...q 169.45 132.50 93 163.99 +6.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 34 33.89 -2.2iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 190 78.09 -3.3iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 18 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 5 23.63 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 20 25.90 -.7iStar STAR ... ... 4 12.29 9.75 773 10.68 -5.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.21 -.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.06 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.96 -.9ITT Inc ITT .54 1.0 17 57.62 38.36 518 53.36 iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 23 100.04 79.59 190 92.34 +1.1IDEX IEX 1.72 1.3 30 150.72 110.25 349 135.59 +2.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1461 141.00 -15.5Imax Corp IMAX ... ... ...cc 26.70 17.58 731 22.25 -3.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 180 .26 -18.7ImpacMtg IMH ... ... 4 15.81 7.18 11 9.78 -3.7ImpOil g IMO .57 1.8 65 33.55 25.91 273 32.46 +4.1IncOpR IOR ... ... 29 14.25 8.51 5 13.33 +20.3IndCDrillg ICD ... ... ...dd 5.48 2.72 78 4.08 +2.5IndepHld IHC .25f .7 12 39.85 19.90 7 33.85 +23.3IndepRT IRT .78a 7.6 20 10.63 8.26 676 10.21 +1.2IndiaFd IFN 1.82e 1.9 ...q 28.81 23.90 105 23.97 -8.2IndiaGCap IGC ... ... ...dd 1.63 .30 166 .52 -47.9IndoTel s TLK .67 ... ... 36.19 23.66 414 25.56 -20.7IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.70 +.7Infosys INFY .40e 2.1 17 19.10 13.88 6903 18.66 +15.0InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 160 21.88 +17.8InfuSystem INFU ... ... ...dd 3.55 1.65 31 3.45 +50.0IngerRd IR 2.12f 2.4 20 97.67 79.63 1559 88.89 -.3Ingevity NGVT ... ... ... 84.87 53.62 265 80.25 +13.9Ingredion INGR 2.40 2.1 15 146.28 107.77 714 111.67 -20.1InnovInd n IIPR 1.00 2.7 ... 39.75 15.72 173 37.01 +14.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 28.23 +1.0Innsuites IHT .01 .7 ...dd 3.70 1.23 6 1.49 -14.9Inphi IPHI ... ... 16 44.25 23.65 448 31.96 -12.7InsightS n INSI .80 4.3 ... 21.10 18.04 19 18.53 -6.9Insperity s NSP ... ... 30 101.90 34.88 167 92.95 +62.1InsprMed n INSP ... ... ... 41.01 22.50 309 36.32 +45.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 50.95 167 58.60 -22.8Instructre n INST ... ... ...dd 46.95 28.50 458 40.95 +23.7IntegerHl ITGR ... ... ...dd 67.91 40.01 210 64.15 +41.6Intellichk IDN ... ... ...dd 3.95 1.50 15 2.05 -19.9IntellgSys INS ... ... ...dd 9.90 3.30 7 8.78 +92.5sIntelsat I ... ... ... 20.60 2.44 11593 17.20 +407.4InterXion INXN ... ... ... 67.19 44.03 795 61.09 +3.7IntcntlExc s ICE .88e 1.2 17 76.69 63.22 2730 73.53 +4.2IntCtlHtls IHG ... ... ... 69.23 49.03 655 62.68 -1.3tIBM IBM 6.28f 4.6 10 171.13 138.28 4040 137.48 -10.4IntFlav IFF 2.76f 2.2 31 157.40 122.11 466 123.12 -19.3IntlGmeT n IGT .80 3.5 ... 31.00 17.92 2699 23.11 -12.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2687 52.87 -8.8sIntlSeaw n INSW ... ... ... 24.50 15.23 205 24.11 +30.6IntTower g THM ... ... ...dd .78 .29 42 .52 +21.2Interpublic IPG .84 3.6 16 26.01 18.30 2402 23.33 +15.7IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.46 -.1inTestCorp INTT ... ... 18 10.25 5.75 24 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.14 1075 4.28 -10.1Intrexon XON ... ... ...dd 25.88 10.26 1579 13.26 +15.1Inuvo INUV ... ... ...dd 1.24 .68 77 .74 -8.6Invacare IVC .05 .3 ...dd 20.00 12.30 206 19.00 +12.8Invesco24 n IHTA ... ... ... 10.33 8.28 25 9.12 -11.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 92 9.93 +1.4InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 101 10.63 -6.6Inv Bond VBF .83a 4.7 ...q 20.29 17.47 35 17.72 -10.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 100 11.71 -6.9InvDynCrd VTA .90 7.7 ...q 12.10 11.33 128 11.68 -.3PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.25 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 17 13.55 -7.9Invsco iim IIM .84 5.9 ...q 15.47 13.64 106 14.15 -5.0Invesco IVZ 1.16 4.4 11 38.43 26.37 2823 26.51 -27.4InvMtgCap IVR 1.68 10.7 6 18.86 15.15 1120 15.72 -11.8InvMtg pfA IVRpA 1.94 7.6 ... 25.56 24.24 7 25.41 +1.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 6 25.87 +.4InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 17 24.64 -1.4Invsco oia OIA .39 5.3 ...q 8.25 7.34 112 7.48 -6.5InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 117 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 146 11.77 -5.8InvPAVal VPV .79 6.7 ...q 12.68 11.54 60 11.77 -3.1Invsco iqi IQI .76 6.4 ...q 13.04 11.70 143 11.91 -4.8InvSrInco VVR .31 7.3 ...q 4.60 4.26 346 4.29 -2.3InvTrIG VGM .88 7.1 ...q 13.80 12.09 100 12.38 -6.1InvTrNY VTN .85 6.6 ...q 14.00 12.61 29 12.82 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 295 21.09 +9.6InvRlEst IRET .28 4.8 5 5.99 4.05 304 5.85 +17.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.34 -6.4Invitae n NVTA ... ... ...dd 10.44 4.35 570 7.27 -19.9InvitHm n INVH .44 1.9 ... 24.30 20.25 1731 22.82 -3.2iPBetaCmd BCM ... ... ...q 32.00 25.10 21 29.79 +1.8iPS&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 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.96 20.62 +16.4iPBetaNGs 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 -9.4 iPBetaIMet 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 6.4 30 41.52 30.78 1598 34.40 -8.8iShItaly rs EWI ... ... ...q 34.45 27.55 811 28.40 -6.7iShJapan rs EWJ ... ... ...q 64.71 52.81 12598 58.03 -3.2tiSMlasia rs EWM ... ... ...q 36.56 30.71 1119 30.52 -7.4iShSing rs EWS ... ... ...q 28.35 23.33 964 23.61 -8.9iSTaiwn rs EWT ... ... ...q 39.36 35.15 7838 35.17 -2.9iSh UK rs EWU ... ... ...q 38.05 32.87 3779 34.26 -4.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 3149 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.66 36.63 -1.5iShCvBd ICVT .67e ... ...q 60.09 51.90 1000 57.33 +4.0iShCorEM IEMG .95e 1.9 ...q 62.70 49.43 21667 51.25 -9.9iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.30 -4.3iShColomC ICOL .43e 2.9 ...q 16.51 13.45 21 14.73 +2.0iShEnhBd n IGEB ... ... ... 50.77 47.60 2 47.87 -4.8iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.47 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 321 31.52 -2.9iShRs2500 n SMMD ... ... ... 47.19 38.87 1 45.69 +4.6iShFacSIntl INTF .17p ... ...q 31.21 26.13 367 27.49 -4.7tiShArgGl n AGT ... ... ... 32.94 23.86 1 22.93 -24.0iShFS USA LRGF .19e ... ...q 33.93 28.54 364 31.86 +.2iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 35 41.82 +5.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 11 29.82 -2.8iSh iBd23 n IBML ... ... ... 25.96 24.64 16 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 30 55.42 -5.3iShMgRE rs REM ... ... ...q 48.54 39.80 285 43.07 -4.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 723 46.70 -.9iShDvlValu IVLU ... ... ...q 28.44 23.90 69 24.85 -6.0iSh 3-10yr n IMTB ... ... ... 50.70 47.14 2 47.97 -3.5iShSaudi KSA ... ... ... 31.99 24.69 183 31.21 +19.2iSh MinVl n SMMV ... ... ... 31.76 27.25 2 30.94 +6.0iShIntDevM IMTM .30p ... ...q 33.00 27.90 17 29.51 -3.3iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.46 -4.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 113.94 -2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 23 25.03 -5.5tiShMsciChA CNYA ... ... ... 35.68 27.90 11 27.18 -15.1iSh IntDvGr IGRO ... ... ... 62.04 53.77 6 54.36 -8.5iShMultiTc TCHF ... ... ... 43.01 34.12 0 40.83 +5.3iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 0 33.22 +5.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 33 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 0 32.28 -5.6iSh MultFin FNCF ... ... ... 37.85 30.16 11 33.03 -6.5iShMultiEn ERGF ... ... ... 30.71 23.28 28.83 +1.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 177 90.90 +.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 421 34.12 -1.9iSh MulConD CNDF ... ... ... 34.53 27.45 2 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 835 30.02 +.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 249 25.40 -2.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.03 -2.4iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.37 -1.4iShCoreInt IAGG ... ... ... 53.61 51.09 57 52.67 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 35 57.51 -3.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 13 95.39 -2.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 29 26.80 +1.5iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 5 68.44 +.8iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.88 +1.1iShEuMinV EUMV .67e 2.8 ...q 26.69 24.16 4 24.32 -4.0iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 235 47.04 -6.2iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 34.65 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.56 -.4tiShEm exCh EMXC ... ... ... 58.49 48.20 1 47.81 -11.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 18 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 40 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.19 225 32.57 -2.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 458 29.47 -.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 1 18.94 -5.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 15 25.50 -3.5iShCHSpain HEWP .31p ... ...q 23.80 20.85 21.80 -1.7iShHEmBd EMBH .30e ... ...q 27.37 25.12 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 4 31.17 +.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 1 26.43 -1.6iShGbMM rs PICK ... ... ... 37.91 25.64 69 32.20 -7.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 6 29.73 +1.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 24 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.90 80 32.87 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 2 26.60 -2.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.14 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1057 32.11 -3.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 2 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 41.97 49 44.92 -9.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 19 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 18 25.15 +.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 117 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 81 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 67 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 72 24.37 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 47 23.92 -4.4iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 55 24.09 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 100 24.38 -1.7IsoRay ISR ... ... ...dd .65 .36 76 .43 +8.5IsraelChm ICL .27e 5.8 ... 4.99 3.85 80 4.62 +14.4IssuerDir ISDR .20 1.0 70 21.85 11.65 0 20.30 +10.6ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 3 15.14 +12.6tItauUnibH ITUB .32e 3.2 ... 16.98 9.95 9381 9.94 -23.5IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 64 14.40 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 10 11.45 +18.0JJill n JILL ... ... 7 12.77 4.17 299 8.92 +14.4JBG Smth n JBGS .90 2.5 ... 38.91 30.79 347 36.47 +5.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 24.90 -1.5JMP Grp JMP .36 6.7 76 7.70 4.92 21 5.35 -4.5JMP Gp 23 JMPB 2.00 7.7 ... 26.00 25.10 5 25.87 +2.3JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 26 25.99 -3.9JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 14 59.87 -4.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 89 57.07 -5.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 42 52.63 -9.8JPM DREq JPUS .26p ... ...q 74.59 64.52 13 70.73 +.3JPM DivInt JPIH ... ... ... 30.68 27.59 29.44 -1.9JPMDsfEu JPEU ... ... ... 64.34 56.44 1 57.83 -4.1JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 2 25.76 -1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.43 +1.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 26.68 +4.1JPM MinV n JMIN ... ... ... 26.62 24.93 2 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 4 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 18 24.84 -5.1JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.28 -3.5JPM UlSh n JPST ... ... ... 51.03 48.88 1059 50.17 +.2JPM SCap n JPSE ... ... ... 32.53 27.03 11 31.50 +6.1tJPM GlB n JPGB ... ... ... 52.89 49.82 1 49.85 -2.6JPM Evnt n JPED ... ... ... 25.96 24.55 25.96 +3.0JPM Disc n JPHY ... ... ... 52.80 49.30 9 49.78 -2.9JPM USMid JPME ... ... ... 66.84 58.25 7 64.57 +1.3JPMorgCh JPM 2.24f 2.2 15 119.33 86.62 16264 103.24 -3.5JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 18 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 46 26.24 -3.0JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 1413 26.13 -4.9JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 64 26.02 -2.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 30 26.23 -2.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 47 26.41 -1.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 1822 27.65 +5.3JacobsEng JEC .60 .9 25 72.18 49.31 980 63.60 -3.6JaggedPk n JAG ... ... ... 16.55 10.55 957 13.15 -16.7JHardie s JHX .38e 2.3 76 18.79 13.55 10 16.50 -6.3Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 77 50.07 -.2tJanusHn n JHG 1.44f 4.7 ... 41.64 30.63 698 30.61 -20.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 26 11.77 -.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 2415 22.72 -14.2JeldWen n JELD ... ... ...dd 42.27 26.32 1434 28.56 -27.5JernignC n JCAP 1.40 7.2 12 23.34 15.90 420 19.35 +1.8Jianpu n JT ... ... ... 9.49 4.75 158 6.57 +1.4JinkoSolar JKS ... ... 27 30.50 11.48 706 13.98 -41.9JBeanTch JBT .40 .4 36 122.65 84.81 213 92.50 -16.5JHMultLgC JHML .10p ... ...q 37.14 31.32 18 35.01 +.6JH MultMdC JHMM .08p ... ...q 36.30 30.55 35 34.62 +1.5JH MultCns JHMC .07p ... ...q 33.38 27.14 1 31.92 +4.4JH MultFin JHMF .08p ... ...q 39.70 31.54 2 36.40 -1.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 31.93 +2.5JH MultTch JHMT .09p ... ...q 47.46 35.22 5 44.47 +8.3JH MultEn JHME ... ... ... 33.93 24.30 31.73 +7.0JH MultMat JHMA ... ... ... 38.20 30.54 0 34.27 -4.6JH SmCap n JHSC ... ... ... 28.88 24.27 3 26.85 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 23 28.83 -5.2JH MultUt JHMU ... ... ... 29.74 25.00 27.62 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 25.95 -6.4JH MultInd JHMI ... ... ... 37.55 29.96 0 34.23 -2.5JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 25 16.99 -2.4JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 19 8.61 -2.4JohnJn JNJ 3.60f 3.0 16 148.32 118.62 5666 121.61 -13.0JohnContl n JCI 1.04e 3.1 23 44.37 32.89 3906 33.53 -12.0JonesEngy JONE ... ... ...dd 2.21 .28 1411 .35 -68.2JonesLL JLL .82f .5 28 178.75 115.71 200 162.06 +8.8Jumei Intl JMEI ... ... 29 4.20 2.00 1612 2.60 -11.0JnprNtwk JNPR .72 2.7 15 30.29 23.61 4325 26.74 -6.2Jupai n JP .40f 2.1 10 29.00 7.36 109 18.62 +.7JustEngy g JE .41 ... 1 5.91 3.53 241 3.65 -14.9JustEn pfA JEpA ... ... ... 26.40 21.29 1 23.25 -6.5K -K12 LRN ... ... 60 18.79 12.72 156 16.74 +5.3KAR Auct KAR 1.40 2.6 19 56.75 40.27 1214 54.21 +7.3KB FnclGp KB ... ... ... 63.96 44.21 223 47.36 -19.1KB Home KBH .10 .4 29 38.80 20.68 1590 24.96 -21.9KBR Inc KBR .32 1.8 13 21.70 14.40 1422 18.15 -8.5KCAPFn 19 KAP 1.84 7.3 ... 26.02 25.05 25.35 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 61

sKKR KKR 1.31e 5.3 11 25.04 17.96 9263 24.84 +17.9KKR pfA KKR.PRA ... ... ... 27.69 25.45 14 26.95 -.2KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 13 26.34 -1.5KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 93 16.58 +3.3KKR RE n KREF 1.72e ... ... 22.30 18.09 78 20.00 KMG Chm KMG .12 .2 18 79.35 45.65 189 74.05 +12.1KT Corp KT ... ... ... 18.82 12.70 502 13.16 -15.7Kadant KAI .88f .9 28 114.00 74.15 37 95.75 -4.6Kadmon n KDMN ... ... ... 5.86 2.05 1234 3.96 +9.4Kaman KAMN .80 1.1 34 75.08 47.66 136 70.26 +19.4KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 25.75 -5.5KC Southn KSU 1.44f 1.4 19 114.91 99.47 678 104.68 -.5KapStoneP KS .40 1.2 12 35.01 20.27 277 34.70 +52.9KaynAEnD KED 1.60 9.4 ...dd 19.07 14.10 35 17.07 -2.0KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 132 9.37 -6.9KA MLP KYN 1.80 9.8 ...q 20.38 14.38 280 18.46 -3.1KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.12 -.5KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 51 12.83 -7.0KeanGrp n FRAC ... ... ... 19.83 12.51 1259 13.74 -27.7Kellogg K 2.16 3.1 17 71.65 56.40 6123 69.18 +1.8KelsoTch g KIQ .03f 7.0 ... .88 .24 9 .43 -17.3Kemet KEM ... ... 5 27.35 12.60 1992 25.23 +67.5Kemper KMPR .96 1.3 22 82.53 36.35 244 73.25 +6.3Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 12 25.97 -.4Kennamtl KMT .80 2.2 22 52.52 32.23 1275 35.89 -25.9sKennWils KW .76 3.6 ...cc 21.45 15.95 1308 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.79 4 15.29 -29.4KeyEngy KEG ... ... ... 20.28 8.20 107 16.45 +39.5Keycorp KEY .48f 2.5 14 22.40 16.28 9824 19.54 -3.1tKeycorp pfI KEYpI ... ... ... 29.97 26.60 662 26.61 -8.0Keysight KEYS ... ... 44 62.41 37.90 682 58.55 +40.7KilroyR KRC 1.82f 2.4 16 77.73 62.91 895 75.00 +.5KimbRoy n KRP 1.68f 7.4 ... 23.50 15.06 34 22.75 +40.0KimbClk KMB 4.00 3.9 20 134.30 97.10 2237 103.40 -14.3Kimco KIM 1.12 6.5 18 21.24 13.16 4720 17.15 -5.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 7 25.15 -.2Kimco pfJ KIMpJ 1.38 5.6 ... 25.61 21.10 8 24.42 -2.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 15 24.28 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 26 23.20 -6.2KindMorg KMI .80f 4.5 25 21.25 14.69 13164 17.64 -2.4KindM pfA KMIpA ... ... ... 45.00 29.98 114 34.27 -9.7KindredHlt KND .48 5.3 ...dd 11.90 5.50 626 9.00 -7.2Kingsway KFS ... ... ...dd 6.20 2.90 21 3.00 -40.6Kinross g KGC ... ... 28 4.91 3.48 6720 3.67 -15.0KirbyCp KEX ... ... 35 94.05 59.25 350 82.95 +24.2KirklLak n KL .02e ... ... 20.81 11.52 481 20.41 +32.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 611 17.27 -11.9KlondexM g KLDX ... ... ... 3.89 1.29 941 2.34 -10.3KnSwftT rs KNX .24 .6 24 51.94 34.30 3336 38.24 -12.5Knoll Inc KNL .60 2.9 14 24.00 16.57 185 20.70 -10.2KnotOffsh KNOP 2.08 9.3 ... 24.00 19.15 155 22.30 +7.5Knowles KN ... ... 13 17.73 10.95 537 15.19 +3.6Kohls KSS 2.44 3.3 14 79.92 36.21 2392 73.75 +36.0Koppers KOP 1.00 2.6 11 51.80 33.90 118 39.20 -23.0KoreaElc KEP ... ... ... 20.38 14.12 284 14.71 -16.9tKoreaFd KF 4.50e ... ...q 44.64 37.61 8 37.90 -8.2KornFer KFY .40 .7 25 68.34 31.53 410 60.31 +45.7KosmosEn KOS ... ... ...dd 8.62 5.15 3416 7.99 +16.6KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.77 -2.1KrS ChIn n KWEB ... ... ... 68.39 53.99 1328 57.88 -1.2tKranChinA KBA 9.93e ... ...q 39.22 30.16 1453 29.29 -15.0KraneChCm KCNY .22e .6 ...q 37.87 32.97 8 35.65 +1.6KranShFtse KEMP ... ... ...q 29.85 23.81 0 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.77 0 21.30 -15.8tKrnOnBelt n OBOR ... ... ... 28.16 23.11 19 22.80 -10.8tKrS CnTc n KEMQ ... ... ... 28.97 23.87 40 23.61 -7.5KratonCp KRA ... ... 15 53.99 31.48 142 45.67 -5.2Kroger s KR .50 1.7 12 31.45 19.69 9889 29.01 +5.7KronosWw KRO .68 3.1 8 29.49 17.11 467 21.75 -15.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 2958 36.82 -38.9L-3 Tch LLL 3.20 1.7 19 218.71 164.34 583 190.75 -3.6LCI Inds LCII 2.40f 2.6 16 132.73 80.95 253 91.55 -29.6tLG Display LPL ... ... ... 17.05 8.10 742 8.09 -41.2LGL Grp LGL ... ... 17 6.70 4.25 10 5.17 -8.0LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 38 12.66 -9.2LSB Inds LXU ... ... ...dd 11.71 4.75 90 5.17 -41.0LSC Com LKSD 1.04f 6.6 ... 22.37 11.58 235 15.74 +3.9LTC Prp LTC 2.28f 5.4 18 52.85 34.46 135 42.51 -2.4LaZBoy LZB .48 1.6 20 34.25 23.15 439 30.30 -2.9LabCp LH ... ... 21 190.36 146.68 1024 179.39 +12.5LadderCap LADR 1.30f 8.4 15 16.27 12.83 1480 15.52 +13.9LadThalFn LTS .04 1.2 ...dd 3.84 2.21 377 3.42 +8.2LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.65 15 25.67 +1.4LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.39 -2.1LambWst n LW .77 1.1 25 69.55 42.58 589 68.16 +20.7Lannett LCI ... ... 5 30.35 12.70 982 13.30 -42.7LaredoPet LPI ... ... 4 13.46 7.41 6182 9.43 -11.1LVSands LVS 3.00 4.0 21 81.45 59.16 3021 75.93 +9.3LaSalleH LHO .90m 2.6 19 36.13 24.10 1209 34.53 +23.0LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 6 25.35 +1.0LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 3 25.09 -2.5tLatam Air LTM ... ... ... 17.39 10.13 403 9.95 -28.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 15 9.40 -18.2LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 205 28.17 -3.5tLattEmMkt ROAM .43e 1.9 ...q 28.12 22.55 5 22.21 -13.8Latt RE n RORE ... ... ... 16.02 13.27 1 15.50 LattUSEqt ROUS .39e ... ...q 33.42 27.25 16 31.29 LattGblSC ROGS .57e 1.8 ...q 33.42 28.27 3 31.32 -.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.13 -2.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 36 18.28 +1.6Lazard LAZ 1.76f 3.6 13 60.00 40.50 604 48.91 -6.8tLazWldDiv LOR .69 6.6 ...q 12.63 10.39 24 10.39 -10.7LeafGrp LFGR ... ... ...dd 11.40 6.35 117 10.70 +8.1LearCorp LEA 2.80f 1.4 14 206.36 135.62 929 195.05 +10.4Lee Ent LEE ... ... 6 3.30 1.80 1345 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 17 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8sLegacyA un LGC/U ... ... ... 10.14 9.82 23 10.18 +2.4tLeggMason LM 1.36f 3.9 10 47.13 35.00 1296 35.03 -16.6LegMas56 n LMHA ... ... ... 28.47 25.57 15 26.47 -2.9LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.52 -2.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.50 -6.0LM EM LoV LVHE ... ... ... 31.44 26.00 1 26.84 -2.5LeggPlat LEG 1.52f 3.5 21 53.96 39.57 1727 43.98 -7.9LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.09 -.2LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 944 58.55 -9.3LejuHldgs LEJU .20e ... ...dd 2.54 .96 70 1.40 -2.8LendingClb LC ... ... ...cc 6.56 2.57 2237 3.78 -8.5LennarA LEN .16 .3 13 72.17 48.71 5202 51.26 -18.9LennarB LEN/B .16 .4 11 58.65 39.76 40 41.58 -19.5Lennox LII 2.56f 1.3 27 223.05 160.18 306 193.83 -6.9Leo Hld un LHC ... ... ... 10.90 9.40 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 44 3.95 -9.2LexRltyTr LXP .71 8.1 11 10.65 7.59 946 8.76 -9.2LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 48.97 -4.6Libbey LBY .47 5.7 ...dd 10.30 4.60 144 8.20 +9.0LbtyASE USA .72e 11.2 ...q 6.80 5.53 1001 6.42 +1.9sLbtyASG ASG .38e 5.6 ...q 6.73 4.72 86 6.73 +21.5LibOilSv n LBRT ... ... 55 23.90 16.00 594 18.75 -18.1LibtProp LPT 1.60 3.6 16 45.40 37.77 823 44.13 +2.6sLifeStorg LSI 4.00 4.1 34 98.02 69.00 373 97.17 +9.1LightInBox LITB ... ... ...dd 3.46 1.61 0 2.08 -9.6LilisEn n LLEX ... ... ...dd 6.30 2.96 315 5.38 +5.3tLincNat LNC 1.32 2.1 9 86.68 64.09 2561 62.09 -19.2LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 100 94.36 +7.0LineCp n LN ... ... ... 47.81 33.91 373 41.53 +1.3LionsGat A LGF/A .36 1.4 ... 36.48 21.54 477 25.01 -26.0LionsGat B LGF/B .36 1.5 ... 34.41 19.97 393 23.72 -25.3LiqTech LIQT ... ... ...dd .84 .26 405 .75 +32.0LithiaMot LAD 1.16f 1.2 12 127.99 87.90 220 96.02 -15.5LiveNatn LYV ... ... ...cc 49.11 33.84 1074 46.98 +10.4LloydBkg LYG .47a 14.6 ... 4.21 3.23 8199 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 274.69 1508 294.78 -8.2Loews L .25 .5 14 53.59 45.01 1030 48.07 -3.9LomaNeg n LOMA ... ... 12 26.89 10.84 736 10.89 -52.7LaPac LPX .13p ... 14 31.19 23.39 1169 26.96 +2.7Lowes LOW 1.92f 2.0 21 108.98 70.76 3293 96.31 +3.6Lubys LUB ... ... ...dd 3.20 2.35 26 2.55 -3.4LumberLiq LL ... ... ...dd 41.33 19.41 619 25.26 -19.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 177 35.05 -37.1Lydall LDL ... ... 15 60.00 37.50 102 43.65 -14.0LyonBas A LYB 4.00f 3.7 9 121.95 80.19 2259 109.04 -1.2M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 959 168.47 -1.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 138 10.78 -12.8MBIA MBI ... ... ...dd 10.97 6.04 1163 8.83 +20.6MDC MDC 1.20 4.0 11 35.18 26.45 498 29.73 -6.7MDU Res MDU .79 2.7 24 29.28 24.29 600 28.78 +7.1MFA Fncl MFA .80 10.4 10 8.90 6.72 2905 7.66 -3.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 6 25.94 -1.6MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 4 25.24 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.10 -21.7MFS CAMu CCA .60 5.8 ...q 14.00 10.24 14 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 80 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 34 4.52 -5.6MFS HInM CXE .30 6.1 ...q 5.51 4.84 66 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 32 4.49 -2.8MFS IHI CIF .25 10.0 ...q 3.03 2.46 181 2.47 -16.0MIN MIN .42 11.0 ...q 4.35 3.79 332 3.85 -7.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 19 9.22 -5.0MMT MMT .52 9.2 ...q 6.29 5.57 83 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 79 6.64 -3.3MFV MFV .58 10.2 ...q 6.84 5.49 10 5.67 -4.3MGIC Inv MTG ... ... 8 16.21 9.97 2629 10.71 -24.1MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 460 30.91 +6.0tMGM Rsts MGM .48 1.7 8 38.41 28.65 10234 28.37 -15.0MI Homes MHO ... ... 12 37.41 24.08 174 26.16 -24.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 2261 33.95 -4.3sMRC Glbl MRC ... ... 23 21.43 14.01 1042 21.43 +26.7MSA Safety MSA 1.52f 1.6 55 97.36 65.95 141 94.38 +21.7MSC Ind MSM 2.32 2.7 16 99.94 65.42 645 85.32 -11.7MSCI Inc MSCI 1.52 .9 44 174.14 100.84 637 163.55 +29.2MSG Netw MSGN ... ... 10 26.30 16.25 1254 22.90 +13.1MV OilTr MVO .76e 7.4 8 10.60 4.80 74 10.15 +20.8MVC Cap MVC .60 6.1 ...q 10.97 9.52 93 9.77 -7.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 18 25.72 -.5tMacQUtlDv MFD 1.20 11.1 ...q 14.75 10.80 102 10.80 -13.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 34 22.30 -13.5Macerich MAC 2.96 5.2 31 69.73 52.12 1252 56.78 -13.6MackCali CLI .80 3.9 10 28.16 15.86 378 20.37 -4.6Macquarie MIC 5.24e 12.4 8 79.51 36.20 674 42.31 -34.1Macys M 1.51 4.0 12 41.33 17.41 6102 37.88 +50.4MadCvCall MCN .72 9.8 ...q 8.04 7.09 34 7.37 -4.5MadSqGd n MSG ... ... 83 284.19 189.96 181 266.23 +26.3MadStSec MSP 1.04 8.9 ...q 12.30 10.72 13 11.70 -.1MagellMid MMP 3.75f 5.5 20 75.82 54.82 1659 68.37 -3.6 Magna g s MGA 1.32f 2.2 11 67.47 44.55 1000 60.21 +6.2MagnaChip MX ... ... 6 13.40 8.85 99 10.05 +1.0Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 52 23.65 -4.3Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 22 21.85 -10.5MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 15 19.51 -6.8MaidenHld n MHLA .60 2.9 ... 27.28 16.68 8 20.80 -9.6MaidHld 43 MHNC 1.94 8.6 ... 27.34 18.64 9 22.62 -7.4MainStCap MAIN 2.28f 6.0 13 41.79 34.37 265 38.03 -4.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 59 19.37 -2.3Majesco n MJCO ... ... ... 6.43 4.35 2 6.20 +15.5Mallinckdt MNK ... ... ... 49.12 11.65 2594 18.52 -17.9MgdDInvG MZF .74 5.2 ...q 14.38 13.05 50 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 17 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.12 387 26.25 -33.3ManngNap MN .32 10.7 13 4.55 2.95 113 3.00 -16.7tManpwrGp MAN 1.86 2.2 10 136.93 88.55 817 86.11 -31.7Manulife g MFC .44 ... ... 22.16 17.65 2569 17.97 -13.9MarathnO MRO .20 .9 ...dd 22.12 10.55 14704 21.22 +25.3MarathPt s MPC 1.84 2.7 10 83.33 49.30 5757 69.20 +4.9MarcusMill MMI ... ... 24 40.42 24.34 112 38.79 +19.0Marcus MCS .60f 1.9 26 33.60 23.55 48 32.15 +17.6sMarineP MPX .40f 2.2 32 17.91 12.00 18 17.80 +39.7MarineMx HZO ... ... 18 25.05 13.80 238 18.75 -.8Markel MKL ... ... 62 1194.98 954.02 25 1090.41 -4.3MarriotVac VAC 1.60 1.5 18 154.14 107.58 492 110.31 -18.4MarshM MMC 1.66f 2.1 22 86.54 76.68 1708 80.25 -1.4MartMM MLM 1.76 .8 32 241.33 189.27 559 219.77 -.6Masco MAS .42 1.1 19 46.45 35.79 3352 37.39 -14.9Masonite g DOOR ... ... 14 79.90 50.40 101 70.90 -4.4Mastec MTZ ... ... 12 55.53 38.40 481 50.70 +3.6MastechD MHH ... ... 19 18.42 6.18 20 15.95 +58.5MasterCrd MA 1.00 .5 45 204.00 120.65 3233 193.18 +27.6MatadorRs MTDR ... ... 23 35.22 20.13 2817 30.06 -3.4Materion MTRN .42f .8 34 57.45 36.25 93 53.85 +10.8tMatinasB n MTNB ... ... ... 2.47 .42 632 .42 -63.8Matson MATX .80 2.1 7 40.32 21.63 194 37.37 +25.2MauiLand MLP ... ... 20 27.80 9.95 50 11.25 -35.0MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 830 48.68 -24.3Maximus MMS .18 .3 19 72.71 58.58 700 62.98 -12.0tMaxLinear MXL ... ... 11 30.23 15.80 760 15.73 -40.5McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.77 +9.4McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 106.43 +5.9McCorm MKC 2.08 2.0 16 111.46 90.25 1207 105.93 +3.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4951 157.42 -8.5McKesson MCK 1.36 .9 12 178.86 134.25 1147 144.66 -7.2McEwenM MUX .01 .5 ...dd 2.86 1.82 1348 2.08 -8.8Mechel pf MTLp ... ... ... 1.34 .80 8 1.02 -3.3tMechel rs MTL ... ... ... 5.80 3.01 54 3.00 -43.0Medequit n MRT .84 7.7 ... 13.06 9.67 97 10.86 -3.2MedProp MPW 1.00 7.2 16 14.19 11.82 1201 13.90 +.9Medifast MED 1.92 1.2 67 179.52 40.00 172 154.36 +121.1MedleyCap MCC .40m 11.3 6 6.65 3.35 265 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 8 24.48 -3.0MedleyC 21 MCX 1.63 6.4 ... 26.39 25.00 5 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 2 23.61 -4.7Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.58 -2.5MedleyMgt MDLY .80 22.5 ...cc 7.15 3.10 59 3.55 -45.4Mednax MD ... ... 11 63.04 40.56 818 42.99 -19.6Medtrnic MDT 2.00f 2.3 34 89.72 76.41 6309 85.49 +5.9Merck MRK 1.92 3.2 22 66.41 52.83 10418 59.88 +6.4MercGn MCY 2.50 5.6 40 61.51 41.41 284 44.56 -16.6Meredith MDP 2.18 4.2 12 72.25 47.30 238 51.75 -21.7Meritage MTH ... ... 11 55.50 38.80 246 42.45 -17.1Meritor MTOR ... ... 6 29.54 15.46 727 20.61 -12.1MerL pfK MERpK 1.61 6.2 ... 26.54 25.35 23 26.11 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 2 15.59 +6.0MLRRD29 PYS 1.58 8.4 ... 24.11 17.20 3 18.83 -7.0MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.67 +3.5MesaRoyl MTR 1.46e 9.5 15 19.85 11.45 3 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.00 27 24.45 -2.8Methode MEI .44 1.1 27 48.44 36.75 305 40.65 +1.4MetLife MET 1.68f 3.8 10 55.91 43.38 9164 43.90 -13.2MetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 33 25.32 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 53 51.63 +22.6MettlerT MTD ... ... 39 697.26 540.24 171 564.30 -8.9MexcoEn MXC ... ... ...dd 7.18 3.00 106 5.93 +50.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 3 10.04 -2.1MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 97 14.57 -7.5MKors KORS ... ... 20 70.00 32.81 1917 66.80 +6.1MicrFoc n MFGP ... ... ... 36.21 12.67 421 17.10 -49.1MicrSol n MICR ... ... ... 4.29 3.19 4 3.53 +.9MidAApt MAA 3.48 3.5 18 110.24 85.16 1287 99.89 -.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 60 13.65 +3.0MidstPet MPO ... ... ... 19.04 11.79 74 13.57 -18.2Milacron n MCRN ... ... ... 22.62 15.09 281 19.02 -.6MilestnSci MLSS ... ... ... 1.65 .64 2 .76 -35.6MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 37 11.91 -4.5MillerInds MLR .72 2.8 15 29.00 23.90 15 25.55 -1.0MinTech MTX .20 .3 18 77.15 62.55 147 74.55 +8.3MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.58 -.3Mistras MG ... ... 35 23.83 17.00 111 19.16 -18.4MitsuUFJ MUFG ... ... ... 8.11 5.54 1882 5.68 -21.9MiX Tele MIXT .22e ... ... 21.00 7.28 124 17.49 +37.1MizuhoFn MFG ... ... ... 4.00 3.36 1409 3.38 -7.1MobileTele MBT .53e 6.3 ... 12.80 7.77 4676 8.35 -18.1Model N MODN ... ... ...dd 19.60 12.40 190 17.15 +8.9Modine MOD ... ... 13 25.75 15.25 181 18.35 -9.2Moelis&Co MC 1.88f 3.2 48 67.65 37.50 421 59.00 +21.6Mohawk MHK ... ... 16 286.85 202.75 1178 211.90 -23.2MolinaHlth MOH ... ... ...dd 103.27 56.68 1069 98.06 +27.9MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1892 67.79 -17.4MonRE MNR .68 4.2 25 18.45 13.87 350 16.02 -10.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.63 22.82 11 23.95 -4.3Moodys MCO 1.76 1.0 36 179.84 119.78 666 168.47 +14.1Moog A MOG/A .25p ... 20 93.93 68.29 143 77.13 -11.2Moog B MOG/B .25p ... 20 91.71 68.79 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.48 11633 47.19 -10.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 82 28.52 -1.5MorgSt pfF MSpF 1.72 6.2 ... 29.77 27.34 118 27.63 -2.8MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 64 27.21 -2.3MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 15 26.79 +.3MorgSt pfK MSpK ... ... ... 27.72 25.55 72 25.89 -4.5MS Asia APF .14e .8 ...q 19.99 16.28 5 16.86 -8.4MS China CAF 13.33e ... ...q 27.79 21.02 642 22.55 -3.6MS CushHi MLPY 1.28e 19.9 ...q 8.00 6.09 0 6.44 -8.9MS EMD MSD .57e 6.4 ...q 10.27 8.55 27 8.84 -11.4MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 241 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.97 28 15.75 -12.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 28.14 79 28.16 -15.1MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 2 12.28 -.5MkVRMB CNY ... ... ...q 49.12 38.95 45.24 +5.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 1 54.39 +12.3MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 73 23.36 +3.2MosaicAc n MOSC ... ... ... 9.90 9.49 26 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 4072 28.07 +9.4MotrlaSolu MSI 2.08 1.8 21 118.37 82.86 1125 115.41 +27.8Movado MOV .80 1.7 ...cc 53.73 21.50 103 48.05 +49.2Mueller MLI .40 1.3 22 37.57 25.26 97 29.97 -15.4MuellerWat MWA .20 1.7 27 12.99 9.59 638 11.66 -6.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 3551 33.84 +9.0MurphUSA MUSA ... ... 14 89.69 61.05 442 75.01 -6.7MyersInd MYE .54 2.8 39 24.60 15.40 125 19.30 -1.0Myomo n MYO ... ... ... 15.00 2.07 216 2.97 -20.8Myovant n MYOV ... ... ...dd 25.54 9.92 37 22.71 +79.7N -NCI BldSy NCS ... ... 23 23.35 13.05 431 20.85 +8.0NCR Corp NCR ... ... 26 43.24 26.00 914 29.77 -12.4NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 885 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 32 24.91 +2.1NL Inds NL ... ... 6 16.05 6.85 24 8.55 -40.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 15.95 5245 30.93 +8.6NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 121 17.10 -9.3NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 396 17.30 -8.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.53 +7.6NVR NVR ... ... 21 3700.00 2311.11 20 2940.92 -16.2nVent El n NVT ... ... ... 28.93 21.00 847 24.97 +9.9Nabors NBR .24 3.7 ...dd 8.87 5.32 12066 6.44 -5.7NACCO NC .66 1.9 4 92.60 23.80 11 34.10 -9.4NamTai NTP .28 2.5 41 13.90 7.90 24 11.05 -12.0NanoViric NNVC ... ... ...dd 1.64 .36 65 .44 -50.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 33 40.98 30.25 293 38.48 +18.7NatFuGas NFG 1.70f 3.2 16 59.92 48.31 390 53.34 -2.9NatGrid NGG 2.89e 5.2 ... 65.60 51.44 521 55.30 -6.0NtHlthInv NHI 4.00 5.4 17 81.60 62.71 156 74.45 -1.2NHltcre NHC 1.92f 2.7 27 73.25 57.00 21 71.02 +16.5NOilVarco NOV .20 .5 ...dd 45.08 29.90 2427 42.79 +18.8NatPresto NPK 1.00a .8 17 136.65 88.80 45 126.05 +26.7sNatRetPrp NNN 1.90 4.4 20 43.98 36.25 964 43.58 +1.0NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 19 24.70 -3.4NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.23 -7.4sNatlStor n NSA 1.16f 3.8 ...cc 30.74 21.17 174 30.25 +11.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.30 -6.7NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 183 17.61 -4.8tNatxIntV n MVIN ... ... ... 47.10 43.78 2 43.52 -2.4NatGsSvcs NGS ... ... 68 29.55 21.70 35 23.20 -11.5sNatrlGroc NGVC ... ... 40 12.94 4.79 212 13.13 +47.0NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 15 32.00 +23.1Natuzzi NTZ ... ... ... 2.84 1.41 6 1.59 -.6Nautilus NLS ... ... 18 19.25 11.30 184 15.85 +18.7NavideaBio NAVB ... ... ...dd .68 .21 43 .22 -38.4NavigCons NCI ... ... 21 25.25 14.62 569 22.82 +17.6sNavigatrH NVGS ... ... ... 13.30 7.65 185 13.40 +36.0tNaviosAcq NNA .08 13.0 ...dd 1.53 .66 520 .62 -44.6Navios pfG NMpG 2.19 17.1 ... 19.99 10.18 2 12.82 -20.9Navios NM ... ... ...dd 1.90 .68 390 .86 -28.5NavMH pfH NMpH 2.16 17.3 ... 18.89 10.27 0 12.50 -23.3NavMMid NAP 2.00f 51.9 ... 10.70 3.26 94 3.85 -59.6NaviosMar NMM 1.69f 85.8 7 2.62 1.45 1311 1.97 -16.5Navistar NAV ... ... 26 47.73 25.06 470 40.13 -6.4Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 54 84.55 -6.7Nelnet NNI .64 1.1 13 64.00 43.92 56 58.64 +7.0NeoPhoton NPTN ... ... ...dd 8.73 4.56 429 5.88 -10.6Netshoes n NETS ... ... ... 20.90 2.00 73 2.53 -68.0Netw1Tch NTIP .10 3.4 9 4.60 2.25 20 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 45 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.81 41 10.90 -7.3NBIntMu NBH .90 6.6 ...q 16.00 13.42 42 13.72 -7.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 8 11.56 -4.9NBRESec NRO .36 7.1 ...q 5.70 4.29 120 5.06 -8.5NevGCas UWN ... ... 22 2.86 1.87 58 2.01 -24.7NevroCorp NVRO ... ... ...dd 94.34 65.00 270 78.02 +13.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 397 3.25 +33.2NewAmHi HYB .78a 9.1 ...q 10.20 8.48 106 8.58 -8.7NewConcEn GBR ... ... 28 2.45 1.16 413 1.42 -8.9 tNE Realty NEN 1.00 1.5 2 75.25 65.10 3 68.00 -7.3NwGold g NGD ... ... ...dd 4.25 2.00 3187 2.04 -38.0NewHome NWHM ... ... 10 13.55 9.53 45 9.95 -20.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.60 13 11.65 -7.0NJ Rscs s NJR 1.09 2.4 14 45.45 35.55 344 44.55 +10.8sNewMedia NEWM 1.48 7.8 33 19.01 12.74 697 18.86 +12.4NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 359 13.40 -1.1NewOriEd EDU .40e ... 45 108.40 69.91 1604 92.65 -1.4NewRelic NEWR ... ... ...dd 111.59 41.80 956 97.21 +68.3NewResid NRZ 2.00 11.2 6 18.74 15.04 3663 17.90 +.1NewSenInv SNR 1.04 13.9 14 10.57 6.77 491 7.46 -1.3sNY&Co NWY ... ... ...dd 5.18 1.29 717 5.13 +79.4tNY CmtyB NYCB .68 6.1 13 14.53 11.21 3110 11.13 -14.5NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 11 26.68 -6.7NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 34 50.40 -.7NY REIT rs NYRT 4.85c ... ... 19.81 15.04 53 18.14 NY Times NYT .16 .6 ...cc 26.75 16.95 1849 25.85 +39.7NewellRub NWL .92f 3.5 5 54.19 22.60 8621 25.96 -16.0NewdExp NFX ... ... 15 35.20 22.72 3424 30.67 -2.7NewMarket NEU 7.00 1.8 21 470.43 358.33 44 397.62 +.1NewmtM NEM .56 1.5 28 42.04 31.42 2639 36.98 -1.4sNewpkRes NR ... ... ...dd 11.15 6.60 721 11.30 +31.4NexGen g NXE ... ... ... 2.85 1.65 536 1.80 -29.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.33 75 22.00 -13.0NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 144 28.37 +1.5NxtEraLP NEP 1.57f 3.4 33 48.75 36.37 107 46.68 +8.3NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 18 25.10 +.5NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 13 24.92 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 26 25.02 -2.2sNxtEra pfQ NEEpQ 3.19 4.3 ... 74.75 63.25 29 74.92 +7.7sNextEraEn NEE 4.44f 2.6 12 168.32 138.00 2206 168.08 +7.6NxtEra pfR NEEpR ... ... ... 59.02 52.96 61 57.26 +1.9NiSource s NI .78 3.0 32 27.76 22.44 1646 25.83 +.6NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.00 -2.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.51 1795 30.16 -17.1NikeB s NKE .80 1.1 67 75.91 50.35 7444 71.35 +14.1NoahHldgs NOAH ... ... 30 69.56 26.08 518 53.86 +16.4NobilisH n HLTH ... ... ... 1.95 1.15 165 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.33 3.14 10543 6.14 +35.8NobleEngy NBL .44 1.2 36 37.67 22.99 4372 35.71 +22.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 201 49.74 -.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 18466 5.73 +23.0sNomadF n NOMD ... ... ... 19.58 13.54 1302 18.78 +11.1tNomura NMR ... ... ... 6.83 4.82 351 4.84 -16.8Norbord n OSB 1.29 3.2 ... 45.45 29.56 98 40.27 +19.1NordicAOff NAO .18 16.4 ... 1.60 1.02 35 1.10 -8.3NordicAm NAT .41e 15.6 ...dd 6.70 1.82 1944 2.62 +6.5Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1738 51.33 +8.3NorkSo NSC 2.88 1.9 23 158.58 111.44 1617 150.04 +3.5NortelInv NTL .64e 1.3 ... 51.97 29.86 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 13 8.16 +17.2NoWestCp NWE 2.20 3.9 17 64.47 50.01 398 56.96 -4.6NDynMn g NAK ... ... ... 2.34 .43 1478 .54 -69.5NthnO&G NOG ... ... 36 3.00 .63 8363 2.89 +41.0NorthropG NOC 4.80f 1.6 32 360.88 252.82 1041 306.59 -.1NStREur n NRE .60 4.2 ... 14.81 10.08 324 14.40 +7.2NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 148 64.10 +7.5NorwCruis NCLH ... ... 15 61.48 47.33 3094 48.10 -9.7NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.41 -37.4NovaGld g NG ... ... ...dd 5.05 3.35 1331 4.31 +9.7tNovartis NVS 2.75e 3.8 14 94.19 73.21 1837 72.44 -13.7NovoNord NVO .96e 2.1 ... 58.37 41.03 1621 45.43 -15.4NOW Inc DNOW ... ... ...dd 16.70 9.12 761 13.24 +20.0NuSkin NUS 1.47 1.9 37 84.00 53.50 335 78.93 +15.7Nucor NUE 1.52 2.4 15 70.48 51.67 1749 62.99 -.9Nush EnhYl NUAG ... ... ... 24.87 23.37 11 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 2 24.39 -1.5NushLCGr NULG ... ... ... 35.95 28.30 2 34.16 +9.5NushLCVal NULV ... ... ... 30.70 26.13 7 28.57 NushMCGr NUMG ... ... ... 32.76 26.52 3 31.39 +6.9NushMCVal NUMV ... ... ... 29.85 25.59 1 28.12 -.3NushSmCap NUSC ... ... ... 31.64 25.30 9 30.43 +7.0NushShTrm NURE ... ... ... 27.44 23.57 27.31 +3.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 4 24.29 -2.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 1193 23.05 -23.0NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 21 23.50 -5.4Nustar pfB NSpB 1.91 9.2 ... 25.75 20.00 56 20.65 -8.8Nustar pfC NSpC ... ... ... 26.43 22.31 39 23.86 -8.1NustarGP NSH 1.32m 10.4 ... 25.25 10.40 268 12.75 -18.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 162 25.75 +3.0Nutrien n NTR .40p ... ... 55.18 40.41 2233 53.73 +3.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.67 -4.7NuvCr22 n JCO ... ... ... 10.10 9.26 41 9.38 -1.2Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.43 -.1NuvHiInO n NMZ ... ... ... 13.91 12.28 53 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 23.35 5 23.71 -5.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 126 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.70 -7.6NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 76 9.87 -12.3NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.09 -6.2NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 20 8.01 -6.4NuvAZ NAZ .80 6.3 ...q 15.43 12.57 18 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 23 20.33 -7.5NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 11 21.86 -5.2NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 132 13.56 -11.8NCADvA NAC .91 6.9 ...q 15.58 13.18 217 13.31 -7.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 15 9.50 -6.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 14.01 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 12 11.84 -.7NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 86 14.53 -.5NvCredStr JQC .62 7.8 ...q 8.76 7.90 388 7.92 -3.6NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 42 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 244 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.8 ...q 20.00 15.43 85 18.38 -2.4NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 163 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 32 13.59 -4.3NuvFloat JFR .72 6.9 ...q 11.95 10.46 127 10.50 -6.3NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 90 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 17 11.32 -9.9NuvGblHIn JGH 1.58 10.2 ... 17.45 15.33 56 15.43 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 19 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.13 9.67 69 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 310 14.52 -6.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 76 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 394 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.77 12.10 91 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 50 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 14 12.10 -3.8tNvMAP NMT .71a 5.7 ...q 15.00 12.38 6 12.45 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 28 12.62 -4.8NuvMNMu NMS .80 5.9 ...q 17.00 13.30 18 13.45 -8.6NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 300 23.50 -4.8NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 1 22.58 -4.9NuvMultM JMM .48 6.9 ...q 7.77 6.60 7 7.00 -8.1NvMuI NMI .50a 4.3 ...q 12.87 10.77 12 11.61 +.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 147 9.51 -6.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 27 15.60 -9.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 66 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 48 12.54 -9.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 35 9.32 -1.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.96 -4.9NNCPI NNC .59a 4.8 ...q 13.67 12.06 10 12.36 -4.2NOHQI NUO .80 5.8 ...q 15.46 13.48 25 13.86 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 40 12.61 -4.1NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.90 94 23.07 -6.8tNvPfdInco JPC .80 8.6 ...q 10.75 9.44 399 9.40 -9.1tNuvQPf2 JPS .70 7.9 ...q 10.47 8.96 825 8.90 -12.7NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 53 16.07 -9.7NuvEqtP BXMX 1.00 7.1 ...q 14.57 13.00 143 13.96 -2.0NEqPrmG SPXX 1.04 6.4 ...q 19.88 14.92 65 16.22 -6.3NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.70 -2.6NSTFI NXP .55a 3.8 ...q 15.16 13.85 23 14.30 -2.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 19 13.65 -2.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.61 -3.8NuvSnIn NSL .42 6.7 ...q 6.88 6.28 144 6.30 -3.2NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 42 17.20 +3.4Nv TA Div JTD 1.23 7.5 ...q 18.44 15.66 220 16.50 -6.2NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 23 12.79 -8.3NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.81 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 50 12.43 -3.0NuverEnv n NES ... ... ... 26.50 9.00 17 12.34 -32.1O -OCI Ptrs OCIP .70e 6.1 33 11.50 6.76 76 11.50 +42.9OFG Bncp OFG .24 1.7 11 14.95 7.80 266 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 2 24.05 -.3OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 18 23.82 +8.0OFG pfD OFGpD 1.78 7.4 ... 25.72 21.29 7 24.18 +7.8OGE Engy OGE 1.33 3.8 19 37.32 29.59 1378 35.07 +6.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 179 74.89 +2.2OaktreeC OAK 3.59e 8.8 12 48.50 38.80 214 40.85 -3.0OasisMid n OMP 1.57 8.4 ... 19.78 15.57 41 18.63 +6.8OasisPet OAS ... ... ...dd 13.87 6.69 10878 13.42 +59.6Obsidian g OBE ... ... ... 1.44 .82 1442 1.11 -10.5OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5132 83.77 +13.7Oceaneerg OII .60 2.4 ...cc 26.95 17.11 1578 24.90 +17.8Och-Ziff OZM .87e 45.1 21 3.95 1.91 603 1.93 -22.8OcwenFn OCN ... ... ...dd 4.84 2.65 1040 4.11 +31.3Oi SA C OIBR/C ... ... ... 9.71 4.00 19 4.45 -21.0OilStates OIS ... ... ...dd 38.95 20.23 780 33.40 +18.0Oil-Dri ODC .96f 2.3 45 50.82 35.42 5 41.21 -.7OldRepub ORI .78 4.0 17 22.34 17.92 1151 19.68 -8.0Olin OLN .80 2.8 9 38.84 28.19 1472 28.26 -20.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 2562 30.87 +12.1Omnicom OMC 2.40 3.2 16 83.95 65.32 1278 75.04 +3.0Omnova OMN ... ... ...dd 11.90 8.10 131 9.40 -6.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 285 7.08 +23.3OncoCyte n OCX ... ... ... 7.64 1.10 15 2.70 -41.9OneLibrty OLP 1.80 6.8 14 27.70 21.02 65 26.47 +2.1OneSmart n ONE ... ... ... 16.00 8.56 462 10.98 +.6OneMain OMF ... ... 16 36.32 23.62 546 33.24 +27.9sONEOK OKE 3.18f 4.6 51 70.77 49.32 1883 69.75 +30.5sOoma n OOMA ... ... ... 14.15 7.30 153 14.00 +17.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 49 50.90 -1.0Opp RUT n OMFS ... ... ... 27.89 24.71 27.40 +4.9OppMidCap RWK .59e .7 ...q 64.10 53.65 9 61.01 +.5OppSmCap RWJ .59e .8 ...q 77.03 60.34 24 73.95 +5.8OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 468 38.22 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 1 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.50 +1.5OpIntRev n REFA ... ... ... 30.89 25.65 1 26.03 -6.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 26.33 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 62

Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.73 -1.1OppGlRv n ESGF ... ... ... 33.63 28.29 0 29.78 -5.1OppenFin RWW .58e .9 ...q 74.63 58.96 2 63.94 -7.3tOpEMRev n REEM ... ... ... 30.65 25.48 3 24.99 -10.1OppenHldg OPY .44 1.6 ...dd 29.80 15.35 44 28.25 +5.4Oracle ORCL .76 1.7 49 53.48 42.57 26358 43.45 -8.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 250 16.60 -4.6OrchidIsl ORC 1.08e 14.3 40 10.47 6.77 652 7.57 -18.4OrchidsPP TIS 1.40 31.0 7 15.74 3.44 109 4.51 -64.8OrientPap ONP ... ... 3 2.45 .75 74 1.04 -19.4OrionECarb OEC .72 ... 68 33.95 18.85 238 31.05 +21.3OrionGpHl ORN ... ... ...dd 8.77 5.17 132 8.49 +8.4Orix IX ... ... ... 100.03 77.52 21 79.91 -5.7OrmatTc ORA .49 .9 31 70.68 50.43 139 53.31 -16.7OshRusS n OUSM ... ... ... 27.99 24.76 45 27.09 +.2OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.13 -5.5OshkoshCp OSK .96 1.4 16 100.26 64.14 639 69.41 -23.6OsiskoGl n OR .20 ... ... 14.39 9.14 406 9.29 -19.6OutfrontM OUT 1.44 7.5 11 25.30 17.75 991 19.30 -16.8OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 4.08 1.67 1343 4.00 +46.0OwensMin OMI 1.04 6.0 11 32.66 14.26 525 17.34 -8.2OwensCorn OC .84 1.3 20 96.52 61.00 1370 64.17 -30.2tOwensIll OI ... ... 13 25.90 16.70 1546 16.60 -25.1OwensRM ORM .80f 4.7 12 18.72 13.71 86 17.18 +7.3OxfordInds OXM 1.36 1.6 20 93.47 57.36 224 83.19 +10.6P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 2042 41.73 +17.7PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 35 21.10 +.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 52 11.54 -.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4347 42.47 -5.3PGT Inc PGTI ... ... 27 21.97 11.90 399 20.85 +23.7PHH Corp PHH ... ... ...dd 15.00 8.01 106 10.84 +5.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 50.00 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 110 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 31 67.82 -2.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 3 57.70 -.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 37 99.69 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 83 103.14 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 70 99.84 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 32 100.29 -5.1PimShMat MINT .82e .8 ...q 101.87 101.39 542 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.93 +.1Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 36 115.95 -4.5PJT Part n PJT .20 .4 ...dd 58.76 35.47 131 54.47 +19.5PLDT Inc PHI 1.60e 7.0 ... 37.26 21.58 222 22.85 -24.0PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 48 27.26 -3.7PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 11 25.01 -1.3PNC PNC 3.00 2.2 12 163.59 119.41 2309 135.30 -6.2PNC wt PNC/WS ... ... ... 89.25 52.28 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 212 38.95 -3.7POSCO PKX ... ... ... 93.12 59.61 254 73.75 -5.6PPDAI n PPDF ... ... ...dd 13.68 5.75 1168 5.90 -17.0PPG s PPG 1.80 1.7 18 122.07 100.36 2167 105.11 -10.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 13 25.38 -.8PPL Corp PPL 1.64 5.7 12 39.90 25.30 5491 28.72 -7.2sPQ GrpH n PQG ... ... 36 18.23 12.88 412 17.85 +8.5PS BusPk PSB 3.40 2.7 32 137.60 107.91 71 127.00 +1.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.08 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 2 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 21 23.26 -5.4PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 19 23.66 -6.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.57 -6.7PVH Corp PVH .15 .1 18 169.22 110.59 912 151.70 +10.6PcrTrnd750 PTLC ... ... ...q 30.73 25.80 120 29.06 +1.5PcrTrnd450 PTMC ... ... ...q 33.22 27.70 67 32.02 +2.9PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 46 32.88 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 62 30.11 -4.4tPacrTrendp PTEU ... ... ... 33.39 27.81 28 27.66 -9.9Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.52 +5.1Pac Cash n CALF ... ... ... 30.04 22.60 11 29.03 +11.2PacDvCsh n ICOW ... ... ... 31.03 25.35 2 27.72 -5.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 225 2.19 +12.9PacDrill rs PACD ... ... ...dd 1.81 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 2 25.15 -10.8PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 22.97 -11.1PacGE pfC PCGpC 1.25 6.0 ... 29.01 20.60 21.00 -14.6PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 5 20.70 -14.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 1 20.76 -15.8PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.12 -18.1PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.30 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 0 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 547 112.78 -6.4Pagsegur n PAGS ... ... ... 39.97 26.91 6358 27.15 -14.4PalatinTch PTN ... ... ...dd 1.59 .38 2525 1.00 +16.4PaloAltNet PANW ... ... ...dd 217.40 126.56 703 201.12 +38.8tPampaEng PAM ... ... ... 72.98 40.21 1311 37.83 -43.8Pandora P ... ... ...dd 9.98 4.09 6838 7.83 +62.4PanhO&G PHX .16 .8 98 25.30 17.65 28 19.60 -4.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 39 16.89 7.31 142 16.10 +72.2ParaGold n PZG ... ... 3 1.80 1.16 66 1.22 -6.2ParamtGp PGRE .40 2.6 ... 16.79 13.70 1078 15.34 -3.2Paretem rs TEUM ... ... ...dd 3.59 .50 883 2.46 +18.8ParkEl PKE .40 1.7 19 24.16 14.59 393 23.24 +36.3ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1622 30.65 +6.6ParkNatl PRK 3.84f 3.4 18 119.00 92.42 25 112.75 +8.4ParkDrl PKD ... ... ...dd 1.44 .31 1877 .37 -63.5ParkerHan PH 3.04f 2.0 19 212.80 153.50 1354 153.96 -22.9ParsleyEn PE ... ... 50 33.43 21.12 5611 30.28 +2.9PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.33 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 11 26.25 -2.2PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 30 27.80 -3.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 1 25.37 -3.4PartyCity n PRTY ... ... 14 16.90 9.50 439 15.35 +10.0PaycomSft PAYC ... ... 92 118.45 64.50 989 97.27 +21.1PeabodyE n BTU .60 1.3 ... 47.84 22.76 1014 44.84 +13.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 259 11.40 +16.1Pebblebrk PEB 1.52 3.9 22 41.65 31.29 410 39.07 +5.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 7 25.56 +1.1Pebbleb pfD PEBpD 2.09 8.1 ... 26.43 24.11 17 25.67 -.3sPedevco rs PED ... ... ... .91 .26 20141 2.37 +640.6Pembina g PBA 1.50 ... 25 36.99 29.28 1209 34.16 -5.6Penney JCP ... ... 40 5.63 2.25 21263 2.41 -23.7PennaRE PEI .84 7.5 15 13.02 8.86 863 11.24 -5.5PenRE pfB PEIpB 1.84 7.7 ... 25.74 20.21 3 23.83 -5.4PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 5 22.83 -11.9PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 5 22.05 -12.2PennyMFn PFSI .47p ... 6 25.20 16.00 106 20.30 -9.2PennyMac PMT 1.88 10.0 20 19.30 14.87 529 18.86 +17.4Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 15 25.35 +.5PennyM pfB PMTpB ... ... ... 25.45 23.68 4 25.19 Penske PAG 1.40f 2.9 11 54.83 38.33 398 47.63 -.5tPentair PNR .70 1.7 13 74.84 41.90 1407 41.85 -40.7Penumbra n PEN ... ... ...dd 167.35 77.75 379 142.70 +51.6sPerfFood n PFGC ... ... 24 37.95 25.40 1215 37.25 +12.5PerkElm PKI .28 .4 28 84.49 62.43 684 72.10 -1.4PermRck n PRT ... ... ... 16.69 15.00 61 16.05 +3.5Prmian PBT .64e 6.7 26 10.30 7.80 100 9.48 +6.9Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1551 74.21 -14.9tPerspecta n PRSP ... ... ... 25.45 20.22 6293 20.01 -18.5PetChina PTR .70e .9 ... 85.02 60.69 292 74.56 +6.6PetrbrsA PBR/A ... ... ... 14.98 7.21 12435 8.49 -13.6Petrobras PBR ... ... ... 17.20 7.64 32969 9.78 -5.0Pfenex PFNX ... ... ...dd 8.42 2.07 116 5.14 +93.2Pzer PFE 1.36 3.8 14 39.43 32.32 27883 36.21 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.35 4.89 76 5.47 -6.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 121.69 76.21 6918 79.90 -24.4PhilipsNV PHG .88e 2.1 ... 43.45 35.24 651 41.42 +9.6Phillips66 PSX 3.20f 2.9 25 122.38 80.06 1831 110.71 +9.5Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 420 50.24 -4.0PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 100 4.25 -34.5PhysRltTr DOC .92 5.8 42 21.85 14.13 2281 15.94 -10.2PiedmOfc PDM .84 4.3 9 21.48 16.69 1153 19.53 -.4Pier 1 PIR .28 9.3 16 5.92 2.15 1931 3.00 -27.5PimUS Eq n MFUS ... ... ... 29.49 25.01 7 28.24 +2.3Pim IntEq n MFDX ... ... ... 28.41 25.32 22 25.72 -3.8tPimEmMkt MFEM ... ... ... 28.32 23.94 11 23.57 -9.9PimcoCA PCQ .92 5.5 ...q 17.89 14.43 33 16.83 -2.5PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 115 8.31 -18.2PimcCA3 PZC .72 7.0 ...q 12.80 9.55 7 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 70 17.71 +3.0PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 295 17.60 +6.9PimDyCrd PCI 1.97 8.4 ...q 23.73 21.61 309 23.42 +4.4PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 149 31.74 +5.6PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 77 12.01 +2.8PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 202 10.48 +.5PimStPls PGP 2.20 14.9 ...q 18.55 12.37 55 14.74 -4.2PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 626 8.39 +12.5PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 27 27.38 +5.7PimcoMuni PMF .98 7.5 ...q 14.23 12.29 30 13.08 +.6PimcoMu2 PML .78 6.0 ...q 13.56 11.80 80 13.01 -1.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 21 11.61 +.2PimcoNY PNF .68 5.5 ...q 13.63 11.26 23 12.39 -3.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 88 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 13 9.11 -8.2PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 95 9.65 +5.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 30084 64.95 +9.2PinWst PNW 2.78 3.4 19 92.42 73.41 607 80.92 -5.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 19 14.58 -7.4PionEnSvc PES ... ... ...dd 6.35 1.60 1844 5.55 +82.0PionFltRt PHD .72 6.4 ...q 12.22 11.17 62 11.21 -2.3PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 40 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 20 10.87 -4.4PioMunHi MHI .84 7.3 ...q 12.35 11.10 51 11.47 -3.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 2381 192.80 +11.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 61 75.85 -12.1PitnyBw PBI .75 8.7 6 16.13 8.30 1956 8.62 -22.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 52 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 1333 24.56 +56.1PlainsAAP PAA 1.95 8.3 31 26.98 18.38 2857 23.58 +14.2PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 1271 23.97 +9.2PlanetFit n PLNT ... ... 2 46.81 21.99 1155 43.08 +24.4sPlantron PLT .60 .8 25 77.90 41.28 133 76.67 +52.2PlatfmSpc PAH ... ... 16 14.82 9.09 2279 11.50 +15.9PlatGpM rs PLG ... ... 1 .91 .08 17176 .11 -64.1PlayAGS n AGS ... ... ... 26.15 16.66 557 24.70 +33.5PlymInd n PLYM 1.50 9.2 ...dd 19.00 15.09 12 16.34 -11.6PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.51 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 392 120.35 -2.9PolyMet g PLM ... ... ...dd 1.36 .58 160 .99 +15.1PolyOne POL .70 1.6 20 47.48 34.15 428 43.54 +.1PortGE POR 1.45f 3.4 20 50.11 39.02 613 42.89 -5.9PostHldg POST ... ... 52 88.93 70.66 737 85.78 +8.3PowrREIT PW ... ... ...dd 8.69 5.50 6.15 -.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7 PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 169.37 57.10 19 55.75 -37.2PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 8.91 -15.4PSBMetDS BOM ... ... ...q 13.09 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.76 1 6.30 +23.7PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 13.72 17.91 +7.8PwShCurH DBV ... ... ...q 24.81 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.89 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.50 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.86 18.76 -3.3PS USDBull UUP ... ... ...q 25.20 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.40 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.19 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.00 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.60 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1399 155.54 +.6PrecDrill PDS .28 ... ...dd 4.14 2.26 1758 3.33 +10.3PfdAptCm APTS 1.02f 6.3 ...dd 22.71 13.60 455 16.12 -20.4Prestige rs PBH ... ... 3 269.50 27.84 850 38.09 -14.2Pretium g PVG ... ... ... 12.44 6.17 1375 7.31 -35.9Primerica PRI 1.00 1.0 13 108.05 71.60 291 98.75 -2.8PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.31 -2.4PrinActGl GDVD ... ... ... 29.52 25.23 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 25.80 -1.8PrinSpec n PREF ... ... ... 101.70 94.94 1 95.06 -5.3PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 17 17.55 +2.1PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.5 20 63.45 35.60 367 35.35 -38.1ProLogis PLD 1.92 3.0 24 67.53 56.59 3421 64.41 -.2ProPetr n PUMP ... ... ... 22.88 10.84 1626 15.52 -23.0PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 588 41.22 ProUltMC s MVV ... ... ...q 45.38 32.29 124 42.17 PrUltQQQ s QLD ... ... ...q 93.29 56.21 2258 84.65 +15.4ProUltSP s SSO .40e .4 ...q 125.72 88.10 2691 109.67 +.2PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.35 +12.8ProShtHY SJB ... ... ...q 23.91 22.90 26 23.07 -.2ProUShBM rs SMN ... ... ...q 36.18 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 77.05 -7.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 54.13 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 2 21.23 -7.6ProSShFn rs SEF ... ... ...q 26.44 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 26 67.14 +.6ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 2 44.93 -.9ProUltEM EET ... ... ...q 114.48 70.29 9 73.86 -21.4tProRaLS RALS .62e 1.7 ...q 38.19 36.02 1 36.54 -2.9ProUSL7-10T PST ... ... ...q 23.82 20.50 58 22.70 +5.3ProShtEafe EFZ ... ... ...q 27.95 23.78 89 26.40 +3.6ProShtEM EUM ... ... ...q 21.06 16.23 1921 19.55 +8.9ProUltEaf s EFO ... ... ...q 50.26 37.22 0 40.43 ProUEurop UPV ... ... ...q 66.95 49.46 1 52.40 -10.6ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 6 64.26 -2.6ProUltFin s UYG ... ... ...q 47.86 33.38 364 39.80 ProShtRE REK ... ... ...q 17.94 15.62 1 15.73 -.6ProShtChi50 YXI ... ... ...q 23.38 16.42 20 20.37 +5.9ProUltSem s USD ... ... ...q 54.11 25.72 22 42.37 ProUltUt s UPW ... ... ...q 54.09 37.86 1 46.00 -2.2PrUltTech s ROM ... ... ...q 113.10 63.94 45 100.75 +14.8ProUltJpn s EZJ ... ... ...q 50.46 33.95 40.25 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 146 43.14 +8.9ProUltInd s UXI ... ... ...q 83.64 56.44 0 67.93 -7.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 34 89.71 +1.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 92.44 +13.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 41.78 -14.8ProUBasM UYM .15e .2 ...q 82.75 55.62 7 66.98 -9.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 149 96.27 +16.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 120.51 +3.1ProUltSC s SAA ... ... ...q 124.50 75.95 1 116.45 +15.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 1411 83.24 -11.7ProUlR2K s UWM ... ... ...q 86.15 54.70 214 79.36 +12.3ProSht20Tr TBF ... ... ...q 23.81 21.58 330 22.58 +3.2PUltSP500 s UPRO ... ... ...q 57.48 33.83 4251 45.91 ProUChin50 XPP ... ... ...q 113.86 59.62 40 68.00 -18.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 34.60 +10.2PUVixST rs UVXY ... ... ...q 47.16 8.52 52426 13.15 +28.8ProVixST rs VIXY ... ... ...q 47.12 21.24 2535 31.85 +37.6PS ShCrd rs OILD ... ... ... 133.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 15.57 166 58.78 +57.9PrUCrude rs UCO ... ... ...q 34.67 12.71 3080 32.82 +40.0PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.40 +1.7PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 15 23.33 +10.3PrUltSilv AGQ ... ... ...q 39.51 28.47 270 29.46 -13.0PrUltShN s KOLD ... ... ...q 52.12 30.06 66 37.27 -6.0ProUShGld GLL ... ... ...q 80.66 63.08 10 75.34 +9.0PrSUShAus CROC ... ... ...q 51.28 42.20 50.66 +10.8PrUltShYen YCS ... ... ...q 76.95 64.93 51 72.75 -3.0ProSUltGold UGL ... ... ...q 44.38 35.62 24 36.58 -10.1ProShtVx s SVXY ... ... ...q 139.47 9.53 25601 12.50 -90.3PrUShCrd s SCO ... ... ...q 50.79 15.33 3893 15.63 -36.4ProShtEuro EUFX ... ... ...q 42.31 38.37 41.63 +4.1ProUltEuro ULE ... ... ...q 18.97 15.51 7 15.76 -9.8ProUShEuro EUO ... ... ...q 24.12 19.46 128 23.24 +9.6ProctGam PG 2.87f 3.7 20 94.67 70.73 7818 77.69 -15.4ProgsvCp PGR .69e 1.2 30 64.77 43.59 3769 58.71 +4.2ProsHldg PRO ... ... ...dd 38.36 21.36 112 35.71 +35.0ProShtQQQ PSQ ... ... ...q 40.94 30.60 2186 32.09 -9.8ProShSP rs SH ... ... ...q 33.75 28.14 5196 29.53 -2.2PrUShSP rs SDS ... ... ...q 51.48 35.66 7759 38.74 -5.6PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 17.31 -7.7PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 446 24.66 -23.8PrUShD3 rs SDOW ... ... ...q 31.96 15.67 5446 19.11 -2.0PUltShtF rs FINZ ... ... ...q 13.97 6.47 13 8.26 +1.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 4 15.08 +7.8ProUShL20 TBT ... ... ...q 39.86 32.99 2894 35.71 +5.7PrShR2K rs RWM ... ... ...q 48.41 37.53 272 39.09 -7.5PrUShHC rs RXD ... ... ...q 34.67 24.68 0 27.71 -7.9PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.62 -18.9tPrUShRE rs SRS ... ... ...q 37.33 28.30 31 28.70 -1.8PUShtR2K TWM ... ... ...q 22.96 13.61 884 14.75 -15.5PrUShtSC SDD ... ... ...q 21.13 12.00 0 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.19 -6.9PUShtIndl SIJ ... ... ...q 22.06 14.55 3 16.96 +.7PS OnlSt n CLIX ... ... ... 50.79 37.63 5 47.92 +21.9PrShtSmC SBB ... ... ...q 39.75 30.37 0 31.19 -9.1PUPShtMC SMDD ... ... ...q 15.02 8.26 5 9.03 -10.0sPrSh K1 n OILK ... ... ... 26.41 16.68 6 26.29 +21.4PUShtEur EPV ... ... ...q 37.20 26.83 10 32.85 +6.0PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 26.57 +.4ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 282 62.05 -3.1PUltShEafe EFU ... ... ...q 27.38 19.90 0 23.82 +4.5PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 35.62 -15.4PrUltBra rs UBR ... ... ...q 107.88 44.12 4 44.46 -43.1PrSht20yTr TTT ... ... ...q 31.13 25.95 90 26.30 -1.1ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 7 41.12 -4.1PUltShOG DUG ... ... ...q 53.46 28.56 116 30.69 -17.1PS MngdF FUT ... ... ... 40.60 39.00 1 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 1 35.56 -.7ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.43 -.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 66.91 -.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 51.68 -1.1ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.35 -2.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.15 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 56.96 +.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 30 83.16 -21.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 55 73.64 -4.4ProSht7-10y TBX ... ... ...q 29.77 27.55 17 29.04 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 74.25 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 89 54.26 -.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 38 57.13 +3.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.84 74.59 -3.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 24.66 -2.3PrUltShtTc REW ... ... ...q 23.63 11.80 2 12.95 -21.3PrUShtFn SKF ... ... ...q 27.35 18.61 40 21.10 +1.0Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 5 37.74 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.77 2 28.84 +4.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.85 2 53.93 -8.0ProCdNASh WYDE ... ... ...q 33.55 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 14 25.32 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 617 68.10 -2.8Protalix PLX ... ... ...dd .92 .39 159 .44 -33.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 61 136.40 65.70 256 117.55 +14.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 122 27.91 +3.5ProvMtgC PMCA ... ... ... tPrudentl PRU 3.60 3.9 10 127.14 94.51 2217 93.22 -18.9Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 15 25.63 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 45 25.26 -.1PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 16 26.17 -.1 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 3 26.47 +1.5Prud UK PUK 1.49e 3.2 ... 55.36 45.09 163 45.92 -9.6PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.3 19 54.42 41.67 3005 54.06 +5.0sPubStrg PSA 6.80 3.0 25 229.72 180.48 1251 227.20 +8.7PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 10 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 50 24.95 -1.0PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 18 24.71 -1.1PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 65 24.84 -.6PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 19 26.20 -1.5PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 7 26.12 -1.2PubSt pfG PSApG ... ... ... 25.63 22.49 28 24.78 -.7PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 19 24.92 -.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 38 24.07 -3.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.65 -1.5PubSt pfC PSApC ... ... ... 26.45 23.05 5 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.45 -.9PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.88 -2.5PulteGrp PHM .36 1.3 16 35.21 23.81 4633 28.17 -15.3PureStrg n PSTG ... ... ...dd 25.62 11.99 1933 22.98 +44.9PutHiInSec PCF .37 4.0 ...q 9.52 8.60 31 9.18 +1.8PMMI PMM .44 6.1 ...q 7.72 6.89 142 7.14 -3.6PMIIT PIM .31 6.8 ...q 4.89 4.58 96 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 49 11.71 -5.2PPrIT PPT .31 6.0 ...q 5.68 5.05 294 5.22 -2.1Puxin n NEW ... ... ... 35.00 17.00 1285 20.82 -.9PzenaInv PZN .41e 4.4 20 13.15 8.61 29 9.34 -12.5Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 216 56.60 +53.6QEP Res QEP .08 .7 35 13.75 7.02 3097 12.24 +27.9QIAGEN QGEN ... ... 39 37.61 30.20 605 35.28 +14.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 548 39.31 -27.4QuadGrph QUAD 1.20 5.9 10 31.29 17.73 199 20.48 -9.4QuakerCh KWR 1.48f 1.0 31 165.93 129.98 27 154.37 +2.4QuaCare QCP ... ... ... 22.91 12.25 456 21.30 +54.2QuanexBld NX .16 .9 23 24.60 16.25 112 18.00 -23.1QuantaSvc PWR ... ... 22 40.11 31.62 1462 33.40 -14.6QntmDSS rs QTM ... ... 27 8.66 1.87 556 2.14 -62.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 9 26.39 +1.1QnForSm n FFSG ... ... ... 27.15 24.51 10 25.97 +.7QnForTcG n FFTG ... ... ... 26.55 24.19 11 24.64 -3.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 27.66 +1.1InspCpBd n IBD ... ... ... 28.29 24.07 12 24.49 -2.9QuaInsp n ISMD ... ... ... 29.95 23.78 3 28.50 +7.8QuaInsLg n BLES ... ... ... 30.44 25.93 10 27.80 -2.2FormInco n FFTI ... ... ... 27.57 23.79 31 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 4 28.01 +1.7QuanReal n QXRR ... ... ... 26.19 23.44 24.49 -3.1QuanDyn n XUSA ... ... ... 29.97 25.12 1 29.38 +5.2QuanMulT n QXTR ... ... ... 26.83 24.56 9 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 7 25.00 -2.7QuanGrw n QXGG ... ... ... 29.10 25.68 10 28.15 +1.3Qudian n QD ... ... 62 34.91 7.64 1532 9.24 -26.3QstDiag DGX 2.00f 1.8 21 116.49 90.10 1926 110.36 +12.1QuintEn n QES ... ... ... 10.67 7.10 36 8.77 -2.6QuormHl n QHC ... ... ... 10.00 2.91 241 5.15 -17.5QuotientTc QUOT ... ... ...dd 17.85 10.35 484 13.05 +11.1Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 23 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.18 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 49 23.28 -2.0Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 54 23.32 -1.8Qwest53 CTY 1.53 7.5 ... 25.57 18.66 28 20.45 -7.0Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 26 21.85 -3.5Qwest 56 CTAA ... ... ... 27.37 21.51 17 24.07 -2.6Qwest57 n CTDD ... ... ... 25.97 20.51 54 22.10 -3.4Qwest56 n CTBB ... ... ... 25.60 19.86 53 21.55 -4.3R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.2 ... 23.30 19.96 136 20.77 -10.0RELX plc s RELX .54e 2.5 ... 24.03 20.31 1434 21.28 -10.2RH RH ... ... 51 164.49 44.00 612 144.38 +67.5RLI Corp RLI .88f 1.3 27 69.74 50.34 130 65.34 +7.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 981 22.26 +1.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 1 26.59 -1.6RPC RES .40 2.7 19 27.07 13.55 2784 14.61 -42.8RPM RPM 1.28 2.4 19 56.69 46.36 2789 53.32 +1.7RSP Perm RSPP ... ... 77 51.51 28.76 2966 44.00 +8.2RYB Edu n RYB ... ... ...cc 31.80 15.50 376 19.40 +14.9RadianGrp RDN .01 .1 9 23.49 14.06 1137 16.08 -22.0RadiantLog RLGT ... ... 64 5.75 3.46 102 3.86 -16.1RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 0 25.70 -.7RafaelHl n RFL ... ... ... 10.31 3.05 30 9.06 +84.9RLauren RL 2.50f 2.0 18 145.94 70.36 734 126.77 +22.3RamcoG RPT .88 6.7 10 15.00 11.15 958 13.09 -11.1RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 8 52.49 -9.0RangeRs RRC .08 .5 18 23.84 11.93 6050 16.65 -2.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 9.29 +.7RJamesFn RJF .88f 1.0 19 102.17 74.14 1090 91.12 +2.3RayAdvM RYAM .28 1.7 22 22.96 12.68 716 16.62 -18.7RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 2 119.15 -17.2Rayonier RYN 1.08f 2.8 41 39.73 27.71 776 38.27 +21.0Raytheon RTN 3.47 1.8 28 229.75 159.46 1489 192.54 +2.9RealityETF DIVY .46p ... ...q 28.89 25.25 9 26.75 +2.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 32.28 +1.0RealDivc n DFND ... ... ...q 28.60 25.12 27.29 +.1RealDivG n GARD ... ... ...q 26.84 21.91 25.60 +2.5tRealogy RLGY .27p 1.2 15 35.18 22.85 1810 22.73 -14.2RltyInco O 2.53 4.6 31 60.05 47.25 2428 54.53 -4.4ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 174 28.89 -6.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 73 177.70 94.47 6309 132.74 +10.5RedLionH RLH ... ... ...dd 12.70 6.15 91 11.10 +12.7RedwdTr RWT 1.20f 7.3 12 17.45 14.29 500 16.33 +10.2Reeds REED ... ... ... 3.10 1.30 35 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 206 80.55 +5.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 775 62.20 -10.1RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 3 1.14 .16 116 .20 +19.4RegHlt pfA RHEpA 2.72 93.8 ... 22.90 2.10 4 2.90 -63.8RegnlMgt RM ... ... 15 37.21 21.47 42 35.53 +35.0RegionsFn RF .36 2.0 16 20.21 13.03 12125 17.86 +3.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 52 25.55 +.8Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 46 26.88 -5.5Regis Cp RGS ... ... ...cc 18.63 9.40 81 16.57 +7.9ReinsGrp RGA 2.00f 1.5 12 165.12 126.27 384 133.22 -14.6ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 17 27.18 -1.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 19 25.64 -8.4RelStlAl RS 2.00 2.3 20 97.41 68.46 361 88.77 +3.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 59 67.50 43.85 64 52.75 +8.8RenaisIPO IPO .02e .1 ...q 31.67 24.59 5 29.38 +4.2RenIntIPO IPOS .24e 1.0 ...q 27.06 20.92 0 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 295 118.65 -5.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 13 24.56 -2.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.40 -.4ReneSola rs SOL ... ... ...dd 3.79 2.12 59 2.64 -.8RennFund RCG ... ... ...q 2.20 1.13 7 1.55 +3.1Renren rs RENN ... ... ...dd 3.19 .55 2354 2.30 +143.4RepubSvc RSG 1.38 2.0 31 69.97 60.26 1305 68.22 +.9ResMed RMD 1.40 1.4 50 108.29 71.29 854 103.43 +22.1ResolEn rs REN ... ... ... 38.64 23.64 343 33.65 +6.9ResoluteF RFP ... ... ...dd 12.15 4.10 335 10.00 -9.5RestBrnds QSR 1.80 3.1 19 68.89 53.09 1221 58.48 -4.9RetailProp RPAI .66 5.2 12 13.78 10.84 921 12.75 -5.1RetractTc RVP ... ... ...dd 1.48 .54 63 .74 +8.1RevGp n REVG .20 1.2 ... 33.15 12.87 1339 16.51 -49.2Revlon REV ... ... ...dd 27.90 15.60 125 17.20 -21.1RexAmRes REX ... ... 16 102.00 70.48 76 79.89 -3.5RexahnPh rs RNN ... ... ...dd 3.19 1.42 180 1.48 -26.7RexfordIR REXR .64f 2.0 53 32.91 26.32 705 31.28 +7.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 24.50 -4.7sRexfInR pfB REXRpB 1.47 5.9 ... 24.98 22.33 25 24.93 +.5Rexnord RXN ... ... 21 31.44 22.52 424 29.33 +12.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 1 63.08 +7.8RiceMidstr RMP 1.22f 7.1 12 23.00 16.94 586 17.07 -20.5RingCentrl RNG ... ... ...dd 81.20 34.10 1124 68.05 +40.6RingEngy REI ... ... ...dd 17.35 11.37 1111 13.14 -5.5RioTinto RIO 2.27e 4.1 ... 60.72 38.95 6253 54.94 +3.8RitchieBr RBA .68 2.0 40 36.00 24.08 244 34.79 +16.2RiteAid RAD ... ... 3 4.21 1.38 12823 1.98 +.5RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 28 20.64 +3.1Riv/Doubl n OPP ... ... ... 19.76 17.12 32 17.56 -4.5RoadrnTrn RRTS ... ... 3 9.75 1.63 755 2.22 -71.2RobtHalf RHI 1.12f 1.7 27 70.35 42.92 1196 65.78 +18.4RockwlAut ROK 3.68 2.2 24 210.72 155.81 1255 165.22 -15.9RockColl COL 1.32 1.0 21 139.63 103.25 930 134.24 -1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 233 46.99 -7.7Rogers ROG ... ... 31 184.00 105.39 94 110.52 -31.7Rollins s ROL .56 1.1 64 54.25 39.90 368 51.80 +11.3Roper ROP 1.65 .6 29 292.97 226.81 452 269.89 +4.2RosettaStn RST ... ... ...dd 16.85 8.71 131 16.11 +29.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2327 16.12 +2.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 2 29.32 -2.1RoyalBk g RY 3.76 ... ... 87.10 70.66 890 74.06 -9.3RBScotlnd RBS ... ... ... 8.74 6.36 748 6.73 -11.9RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 29 25.56 +.4RylCarb RCL 2.40 2.3 14 135.65 101.20 2171 104.77 -12.2RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1464 72.50 +6.2RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.44 3264 69.10 +3.6RoyceGVal RGT .10e ... ... 11.73 9.45 11 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.39 8.09 128 9.96 +5.5Royce RVT 1.22e 7.8 ...q 17.18 14.02 258 15.69 -3.0RubiconPrj RUBI ... ... ...dd 5.79 1.48 1181 2.92 +56.1Rudolph RTEC ... ... 20 34.55 21.10 175 29.10 +21.8Ryder R 2.08f 3.0 17 90.26 65.65 484 70.41 -16.3RyersonH RYI ... ... 41 12.95 7.65 170 11.55 +11.1RymanHP RHP 3.40 4.1 17 85.77 57.78 407 82.71 +19.8S -S&P Glbl SPGI 2.00 1.0 29 208.98 145.56 888 201.83 +19.1SAP SE SAP 1.31e 1.1 ... 121.95 99.20 521 114.84 +2.2SCANA SCG 2.45 6.7 9 70.05 33.61 6001 36.79 -7.5SCE TrV n SCEpK ... ... ... 29.56 24.70 11 25.13 -4.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 10 24.07 -.4SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 6 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 5 25.05 -2.9SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 28 23.25 -3.2SJW SJW 1.12a 1.7 23 69.29 47.57 119 66.78 +4.6SK Tlcm SKM ... ... ... 28.97 22.66 474 23.30 -16.5SLGreen SLG 3.25 3.2 30 107.88 89.46 606 100.20 -.7SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 3 25.70 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 2825 26.64 +20.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.7 ...q 265.93 211.70 6143 241.12 -2.5SpdrGold GLD ... ... ...q 129.52 114.80 6480 118.58 -4.1tSpdrStxx50 FEU 1.24e 3.8 ...q 38.51 33.10 22 32.90 -8.4SpdrNoANR NANR ... ... ...q 37.79 30.22 46 35.92 +1.3 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 7 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 63

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 0 87.56 -2.5tSpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 38.05 5552 37.82 -7.1tSpd MsciCh XINA ... ... ... 26.62 20.27 1 19.69 -17.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 90.68 19 97.74 -6.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 52.88 -1.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 58.70 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 77.88 -1.0SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 55.17 0 57.99 -5.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 56.49 12 58.85 -8.0S&PChina GXC 1.31e 1.3 ...q 123.91 88.41 130 102.28 -4.6SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 69.06 0 73.83 -2.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 5 58.36 -9.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 62.40 -4.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 66.61 -6.0SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 71.18 3 76.57 -2.9SpdEMkt s SPEM ... ... ...q 42.47 32.97 630 34.42 -9.8SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.47 263 29.98 -8.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.95 681 49.60 +1.1Spd 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 43.96 367 47.54 -2.7SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.02 65 46.64 -10.3tSpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.95 88 37.89 -8.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.26 272 36.50 -6.4SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 91 48.73 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 573 38.74 -4.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 43 34.12 -3.8SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 383 30.07 -5.2SP Mid MDY 2.94e .8 ...q 366.10 307.28 743 353.17 +2.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 104788 269.35 +.9SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 12 26.38 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.25 -4.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 15 37.48 -2.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 395 47.14 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 12 40.32 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 2 75.28 +.9SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 179 47.67 -2.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 3 65.84 -.6SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 2 80.46 +1.3SpdrBiot s XBI .44e .5 ...q 101.55 74.25 6647 93.62 +10.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 353 92.25 -2.4SpdrGbDow DGT 1.52e 1.9 ...q 91.75 76.46 2 81.79 -4.3SpdrHome XHB .15e .4 ...q 47.20 37.17 2942 39.23 -11.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1554 47.40 +.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 15 58.21 +.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 132 29.54 -3.8Spd LgCap s SPLG ... ... ...q 33.54 28.21 330 31.66 +1.1SpdrLCpG s SPYG ... ... ...q 36.36 29.32 345 34.79 +5.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 185 29.49 -3.9Spd MidC s SPMD ... ... ...q 36.00 29.60 245 34.75 +4.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 78 53.59 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 51.93 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 92.10 +9.9SpdrSemi s XSD .16e .2 ...q 78.02 60.17 145 71.67 +2.7SpdrSCp s SLYG ... ... ...q 65.54 51.69 128 62.92 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 165 67.02 SpdrRs3K s THRK ... ... ...q 35.46 29.89 534 33.77 +1.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 280 92.81 -.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 70 29.56 -1.1SpFcStIn n XITK ... ... ... 107.00 69.30 18 93.66 +19.9SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 102.44 +.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.92 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 32.83 169 33.57 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 603 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 67 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 155 43.26 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.87 101 31.10 -3.2SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1055 52.74 +4.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 106 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 893 33.29 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 12 25.38 -2.5tSpdrEMBd EBND ... ... ...q 30.91 26.94 82 26.82 -9.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1299 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 15687 35.69 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 517 30.16 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.14 40 53.91 -6.3SPLIntTB s BWX ... ... ...q 29.72 27.23 210 27.65 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 21 62.83 -3.5SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 71.32 +4.4SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 1 70.68 +14.8SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 50 78.07 +21.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 4 79.97 +15.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 36 25.40 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 126 86.09 +3.0SpdAgBd n SPAB ... ... ... 28.84 27.57 339 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 41 55.60 -1.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 326 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 2164 35.14 -4.0SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 19 58.76 -1.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7405 61.38 +4.3Spdr1500MT MMTM 1.61e 1.4 ...q 123.99 101.69 1 118.15 +3.0SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4975 49.10 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 382 48.02 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 37 42.55 -2.2SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 21264 43.04 +15.8SpNuBST rs SHM ... ... ...q 48.95 47.51 355 48.00 +.2SpdrGendr SHE ... ... ... 75.63 66.51 4 72.14 +1.8SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1827 17.06 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.12 +.8SpdrMetM XME .24e .7 ...q 39.62 28.85 4277 35.36 -2.8SpdrR1KMo ONEO ... ... ... 77.42 68.55 12 72.71 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.76 +1.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 107 37.12 -.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 7 65.21 +.6SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.74 -.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 77.37 +.2Spd SP600 s SLY ... ... ... 74.88 58.62 64 72.31 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.00 +1.0SpdrSCap n SPSM ... ... ... 33.40 28.11 621 32.16 +2.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.29 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 3 95.22 +4.2SPX Cp SPXC ... ... 16 37.96 23.41 134 35.24 +12.3SPX Flow n FLOW ... ... 42 54.92 31.10 374 44.26 -6.9SRC Eng SRCI ... ... 16 13.32 6.40 3904 11.15 +30.7STMicro STM .40 1.8 25 26.43 14.07 2374 22.50 +3.0tSABESP SBS .39e 6.7 ... 11.96 5.96 2262 5.78 -44.7SabnR SBR 2.29m 4.9 22 50.00 37.00 19 47.20 +5.8SachemC n SACH .42 10.5 ... 5.02 3.30 120 4.01 +1.8SafeBulk SB .04 1.1 ... 4.00 2.19 626 3.53 +9.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 6 23.90 SafeB pfD SBpD 2.00 8.3 ... 24.20 18.49 8 23.97 +1.9SafegdSci SFE ... ... ...dd 14.40 10.75 100 12.95 +15.6SafeInco n SAFE .60 3.1 ... 20.00 15.57 192 19.14 +8.8SagaComm SGA 1.20 3.1 4 47.20 36.10 4 38.25 -5.4SailptTch n SAIL ... ... ...dd 28.94 12.82 737 24.18 +66.8StJoe JOE ... ... 54 20.00 16.75 253 17.95 -.6Salesforce CRM ... ... ...cc 142.12 85.12 6794 133.22 +30.3SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 113 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 1597 16.37 -12.7SJuanB SJT .65e 10.7 13 10.54 5.88 251 6.10 -26.0SanchezEn SN ... ... ...dd 7.49 2.78 4434 4.46 -16.0SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 50 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 255 17.36 -17.6SandRMiss SDT .22e 11.1 2 2.30 .73 259 2.02 +144.6SandRMs2 SDR .21e 12.1 1 2.00 .74 297 1.78 +109.2SandRdgP PER .50e 19.7 6 3.10 1.80 352 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.65 833 4.44 -11.0Sano SNY 1.58e 4.0 ... 50.65 37.43 1387 39.61 -7.9SantCUSA SC .23e ... 5 20.46 11.65 2362 18.77 +.8SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 0 25.93 +1.0SaratogaI SAR 2.04f 7.5 5 28.30 19.62 138 27.33 +22.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 Sasol SSL 1.41e 4.1 ... 38.75 26.92 371 34.42 +.6SaulCntr BFS 2.08 3.9 18 65.43 46.71 44 53.64 -13.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 3 25.07 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 42 80.35 61.02 6737 66.81 -.9SchndrNt n SNDR .24 .9 ... 30.52 20.18 1474 26.94 -5.7SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 699 65.53 +1.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 1022 64.52 +1.2SchwLCGr SCHG .63e .8 ...q 78.13 62.63 1641 75.17 +6.3SchwLCVal SCHV 1.14e 2.2 ...q 58.00 49.82 256 52.74 -3.5SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 251 54.53 +2.4SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 520 73.26 +5.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.57 2597 25.20 -9.8Sch 1000 n SCHK ... ... ... 28.14 24.88 42 26.58 +1.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.27 483 27.09 -8.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 144 34.69 -3.5SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 615 29.26 -3.8SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 217 39.88 +5.2SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.58 263 37.20 -.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 14 37.14 -.4SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 518 49.08 -4.1SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 3269 32.76 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 394 50.62 -2.7SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 743 41.29 -.8SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 151 52.35 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 254 49.75 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 251 54.95 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 189 35.74 -2.4Schwab SCHW .40 .8 29 60.22 38.06 6717 51.90 +1.0Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 28 26.48 -1.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 58 26.34 -2.4SchwitMau SWM 1.72 4.0 15 48.06 36.26 109 43.49 -4.1SciApplic SAIC 1.24 1.5 20 90.84 60.21 342 82.23 +7.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 431 7.25 -2.0ScorpioTk STNG .04 1.4 ... 4.20 1.85 1775 2.95 -3.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.99 +.5ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.55 +.5Scotts SMG 2.12 2.6 19 110.12 76.60 372 81.13 -24.2Sea Ltd n SE ... ... ... 17.19 10.06 2242 14.82 +11.2SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4064.03 -7.8SeabGld g SA ... ... ... 13.70 9.80 158 11.00 -2.7SeacorHld CKH ... ... ...dd 59.00 32.24 119 56.63 +22.5SeacrMar SMHI ... ... ... 25.00 11.66 54 23.06 +97.1SeadrillLtd SDRL ... ... 1 .74 .15 6911 .35 +51.1Seadrill SDLP .40 11.9 ... 4.20 2.60 190 3.37 -7.9SealAir SEE .64 1.5 21 49.94 40.76 1817 42.60 -13.6 sSeaspan SSW .50 5.3 14 9.30 5.50 2611 9.51 +40.9Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.98 13 25.62 +3.2Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 15 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.08 2 25.20 +2.3Seaspn pfH SSWpH ... ... ... 25.08 20.61 28 24.92 +5.4Seaspn pfG SSWpG ... ... ... 25.77 21.98 11 25.58 +5.3Seaspan n SSWA ... ... ... 24.99 23.15 8 24.81 +2.0SeaWorld SEAS ... ... ...dd 22.96 10.42 1816 21.39 +57.6SelEngS n WTTR ... ... ... 21.96 11.22 926 15.35 -15.8SelMedHld SEM ... ... 13 19.78 14.65 478 17.80 +.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 11 25.33 +.6SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 792 24.90 -17.5SemiMfg SMI ... ... 19 9.14 4.49 552 6.52 -23.8SempraEn SRE 3.58 3.1 21 122.98 100.49 2358 115.93 +8.4Sempra pfA SREpA ... ... ... 107.00 95.95 65 103.68 +4.5SendGrid n SEND ... ... ...cc 32.03 17.50 552 26.25 +9.5SensataT ST ... ... 18 57.40 41.10 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 253 70.94 -3.0SequansC SQNS ... ... ...dd 4.19 1.44 197 2.03 +6.3Seritage n SRG 1.00 2.4 ... 50.00 34.07 260 42.01 +3.8Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.71 -2.6ServiceCp SCI .68 1.9 23 40.28 32.18 1149 35.78 -4.1ServiceMst SERV ... ... 34 60.66 38.78 560 58.71 +14.5ServcNow NOW ... ... ...dd 188.59 103.00 1943 167.97 +28.8Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.25 -16.9ShakeShk n SHAK ... ... ...cc 69.96 30.12 885 68.39 +58.3ShawCm g SJR 1.18 ... ... 23.44 18.50 679 20.77 -9.0ShellMidst SHLX 1.39f 6.4 20 31.19 19.42 1045 21.86 -26.7Sherwin SHW 3.44f .9 30 435.15 326.68 656 398.52 -2.8tShinhanFn SHG ... ... ... 50.37 39.15 74 38.61 -16.8ShipFin SFL 1.40 9.4 15 15.98 12.70 464 14.95 -3.5Shopify n SHOP ... ... ...dd 175.11 83.16 3246 144.70 +43.3Shutterstk SSTK ... ... 39 52.78 29.85 125 47.08 +9.4tSibanyeG SBGL .14r 6.2 ... 6.50 2.44 5958 2.25 -53.7tSiderurNac SID ... ... ... 3.55 1.92 2045 1.91 -22.0SierraMt n SMTS ... ... ... 3.00 2.13 91 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 1 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1584 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 14 29.01 -2.4SlvrcpMt n SVM .02 ... 55 3.43 2.12 204 2.77 +5.7sSimonProp SPG 7.80 4.6 23 173.11 145.78 1546 170.92 -.5Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 0 72.05 +.8SimpsnM SSD .88f 1.4 32 67.32 41.79 178 61.67 +7.4SinopcShg SHI ... ... ... 74.09 51.33 63 59.39 +4.2Siteone n SITE ... ... 80 95.49 48.19 359 86.95 +13.4SixFlags SIX 3.12 4.4 23 73.38 51.25 527 70.98 +6.6Skechers s SKX ... ... 15 43.08 23.90 1654 29.68 -21.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 668 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 316 25.04 +28.4Smith&N SNN .61e 1.6 65 40.41 33.72 848 37.33 +6.6SmithAO s AOS .72 1.2 33 68.39 53.23 2540 59.28 -3.3Smucker SJM 3.12 2.8 15 133.38 96.13 2134 110.04 -11.4SnapInc A n SNAP ... ... ... 21.22 10.50 21513 12.82 -12.3SnapOn SNA 3.28 2.0 16 185.47 140.83 767 161.89 -7.1SocCapH n IPOA ... ... ... 10.85 9.85 5 10.01 -.8SocCapH un IPOA/U ... ... ... 10.97 10.02 25 10.53 -.7SocQ&M SQM .99e 2.1 ... 64.20 32.50 672 47.57 -19.9Sogou n SOGO ... ... ...cc 15.50 7.91 4506 11.28 -2.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.60 587 14.31 -33.2tSolitario XPL ... ... ...dd .88 .39 102 .38 -36.5SonicAut SAH .24 1.1 12 23.60 15.95 115 22.60 +22.5SonocoP SON 1.56 3.0 26 55.77 46.55 393 51.76 -2.6SonyCp SNE ... ... ... 53.91 36.25 1298 50.29 +11.9Sothebys BID .40 .7 17 60.16 42.78 332 54.40 +5.4SourcC SOR 1.00 2.5 ...q 42.97 38.36 3 39.56 -2.9SoJerInd s SJI 1.12 3.3 29 36.41 25.96 690 33.57 +7.5SthcrssEn SXE ... ... ...dd 3.35 1.40 295 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.04 -8.5SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.75 -4.1SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 1 22.17 -8.0SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.94 -5.8SouthnCo SO 2.40f 5.2 51 53.51 42.38 3930 46.33 -3.7SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 18 26.32 -2.5SouthCo ef SOJB ... ... ... 26.25 23.71 28 25.22 -1.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 65 24.52 -3.7SthnCopper SCCO .23e .5 39 58.09 34.35 935 46.01 -3.0SwstAirl LUV .64f 1.3 9 66.99 49.76 6725 50.37 -23.0SwtGas SWX 2.08 2.7 24 86.87 62.54 192 75.98 -5.6SwGA Fn SGB .48f 2.0 18 26.04 18.50 5 23.60 -1.7SwstnEngy SWN ... ... 6 6.72 3.42 21411 5.36 -3.9SprkNtSE wi LOV ... ... ... 15.40 10.15 4 10.52 -16.8Sparton SPA ... ... 21 23.59 16.35 44 19.27 -16.4SpdFosFr n EFAX ... ... ... 77.82 67.00 2 68.49 -6.0SpdDbShDu STOT ... ... ... 49.99 47.00 30 49.03 -.7SpdEmFos EEMX ... ... ... 76.80 61.28 7 62.13 -11.0SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 22 14.97 +.6SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 0 25.50 -1.4SpectraEP SEP 3.01f 9.5 9 46.47 29.89 780 31.50 -20.3SpectrmB SPB 1.68 2.0 16 127.25 60.13 808 84.74 -24.6SpeedM TRK .60 3.4 19 23.47 16.46 33 17.44 -7.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.40 +1.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.33 -2.0Spire SR 2.25 3.2 20 82.85 60.09 282 71.05 -5.5SpiritAero SPR .48f .6 19 105.20 55.92 1736 85.28 -2.3SpiritAir SAVE ... ... 15 50.42 30.32 1472 35.40 -21.1SpirMTA n SMTA ... ... ... 10.67 8.90 331 10.07 +10.4sSpiritRltC SRC .72 8.7 13 8.37 6.47 7096 8.30 +7.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 16 23.00 -7.4Spotify n SPOT ... ... ...dd 182.45 135.51 1777 172.15 +15.5SpragueRs SRLP 2.61 11.0 14 29.00 21.80 21 23.70 -2.1Sprint S ... ... 3 8.92 4.81 8344 5.41 -8.1tSprottSilv PSLV ... ... ...q 6.85 5.83 446 5.80 -8.5SprottGold PHYS ... ... ...q 11.15 9.83 541 10.15 -4.2SprottPPP SPPP ... ... ... 9.91 7.81 30 8.18 -12.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 11122 60.09 +73.3STAG Indl STAG 1.39 5.1 37 28.95 22.42 702 27.15 -.7STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 25.65 -2.0StageStrs SSI .20 8.5 ... 3.25 1.45 112 2.35 +39.9SP Matls XLB .98e 1.7 ...q 64.17 53.38 5788 57.65 -4.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 7301 83.18 +.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 19779 51.56 -9.4SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 6850 108.26 +9.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 20573 75.57 +4.6SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 77847 26.36 -5.6SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 19852 71.38 -5.7SP Tech XLK .78e 1.1 ...q 72.43 54.25 22055 68.66 +7.4SpdrRESel XLRE ... ... ...q 34.02 29.17 3680 32.31 -1.9SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21764 51.90 -1.5StdMotor SMP .84 1.7 29 54.73 40.56 109 50.06 +11.5Standex SXI .72 .7 22 110.00 88.40 52 102.85 +1.0StanBlkDk SWK 2.52 1.9 19 176.62 132.44 1562 134.39 -20.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 24 25.47 +1.0StanBlD un SWP ... ... ... 128.00 104.37 24 106.50 -13.2Stantec g STN .55f ... 17 29.25 24.05 6 25.70 -8.1StarGas SGU .47f 4.7 15 11.35 8.74 33 9.90 -7.9Starret SCX .40 6.2 21 9.40 5.80 10 6.50 -24.4Startek SRT ... ... 46 14.78 6.11 176 6.43 -35.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1368 22.24 +4.2StateStr STT 1.68 1.8 16 114.27 87.03 2529 93.99 -3.7StateSt pfC STTpC ... ... ... 25.55 24.01 34 25.23 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 31 26.83 -2.3StaStCp pfG STTpG ... ... ... 28.45 25.50 41 25.82 -4.8StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.03 -1.6Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 5 16.79 -14.1SteelPr pfA SPLPpA ... ... ... 22.70 19.75 1 20.42 -3.5Steelcse SCS .54f 4.0 ... 15.90 12.50 766 13.55 -10.9StellusCap SCM 1.36 10.4 11 14.29 11.07 66 13.09 -.4StellCap22 SCA 1.44 5.7 ... 25.39 24.91 1 25.11 -.9Stepan SCL .82 1.1 19 92.97 68.09 90 76.99 -2.5Steris plc STE 1.24 1.2 26 107.97 80.74 631 103.20 +18.0SterlingBc STL .28 1.2 14 26.50 21.00 2972 23.60 -4.1SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.30 -.1StewInfo STC 1.20 2.8 29 47.37 34.48 137 42.23 -.2StifelFin SF .48f .9 17 68.76 42.92 819 53.36 -10.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.94 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.55 -1.5StoneHEM EDF 2.16 16.4 ...q 17.31 12.80 69 13.18 -17.2StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 41 12.85 -17.5StoneMor STON 1.32 22.0 ...dd 9.62 4.61 40 6.00 -8.5Stonerdg SRI ... ... 25 37.69 14.72 623 35.16 +53.8StoreCap STOR 1.24 4.6 23 27.31 21.59 1354 27.03 +3.8sStratALL36 GJT .29 1.3 ... 21.79 19.20 0 21.80 +9.0Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.00 +.3StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.19 +4.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.7 ... 10.35 9.37 4 9.53 -5.2StratWMT GJO .22 .9 ... 23.36 21.72 22.99 +3.3Stryker SYK 1.88 1.1 29 179.84 137.70 1580 169.16 +9.2SturmRug RGR 1.28f 2.2 20 67.80 43.00 144 58.40 +4.6SubPpne SPH 2.40 10.2 34 27.05 21.85 183 23.47 -3.1SumitMitsu SMFG ... ... ... 9.67 7.33 1269 7.79 -10.4SummitHtl INN .72 5.0 13 19.39 12.77 650 14.28 -6.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 1 24.05 -5.7SumHP pfE INNpE ... ... ... 26.25 22.82 1 24.41 -4.9tSumtMtls n SUM .29t ... 24 34.06 25.62 1732 25.39 -19.2SummitMP SMLP 2.30 15.0 ...cc 24.75 13.10 147 15.35 -25.1SunCmts SUI 2.84f 2.9 98 98.99 80.12 336 97.32 +4.9SunLfFn g SLF 1.90f ... ... 44.50 33.70 473 39.47 -4.3SunCokeE SXC .99e ... 7 14.32 8.20 420 13.23 +10.3SunCokeEn SXCP 1.60m 10.7 9 21.95 14.75 67 15.00 -14.0Suncor g SU 1.44 ... ... 41.82 27.96 4784 39.90 +8.7SunlOnl n STG ... ... ...dd 14.08 6.80 84 9.09 -18.1SunLink SSY ... ... ...dd 2.08 1.25 0 1.30 -18.2SunocoLP SUN 3.30 13.2 74 33.11 24.60 656 25.02 -11.9SunstnHtl SHO .20 1.2 19 17.60 14.09 2613 16.62 +.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 7 25.72 -1.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.05 -3.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 13 73.37 51.96 2791 65.47 +1.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 28 24.27 -1.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 22 1.92 +30.6SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 1816 9.85 +2.3SuperiorInd SUP .36 1.9 28 20.95 12.70 199 18.50 +24.6Supvalu rs SVU ... ... 11 26.18 13.60 887 20.87 -3.4SuthrlAs n SLD 1.52 9.4 ... 16.60 13.55 180 16.15 +6.6SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 57 25.96 +1.2SwEBioFu23 FUE ... ... ... 8.47 6.00 6.10 -12.9SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.50 +4.7SwRCmETR RJN ... ... ... 3.72 1.87 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.79 3 8.45 -5.4SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 53 5.91 -1.5SwERCmTR RJI ... ... ... 5.96 4.65 97 5.63 +4.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 27 12.22 -4.2Switch n SWCH .03e ... ... 20.45 11.90 676 12.18 -33.0Synchrony SYF .60 1.8 12 40.59 28.33 3674 33.00 -14.5Synnex SNX 1.40 1.3 14 141.94 93.87 258 107.55 -20.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 14 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 1161 52.85 +10.2SynthBiol SYN ... ... ...dd 1.05 .19 141 .22 -57.5 sSysco SYY 1.44 2.1 27 68.43 48.85 1492 68.06 +12.1Systemax SYX .22 .6 33 40.04 17.33 67 34.31 +3.1T -TAL Educ s TAL ... ... ...cc 47.63 19.72 4568 36.54 +23.0TC PpLn TCP 2.60m 10.1 8 59.30 22.64 404 25.64 -51.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1493 24.76 +20.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 106 24.62 -4.3TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 100 5.53 -5.8TE Connect TEL 1.76f 1.9 26 108.23 77.15 1617 91.82 -3.4THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.40 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.53 -1.6THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 24 17.40 +3.2TIM Part TSU .28e 1.7 ... 23.12 14.42 970 16.55 -14.3TJX TJX 1.56 1.7 22 96.82 66.44 2525 94.21 +23.2TPG Pace n TPGE ... ... ... 10.87 9.67 2150 10.75 +10.4TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.96 +2.4TPG RE n TRTX 1.72f 8.5 24 21.05 18.22 230 20.16 +5.8TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 308 17.51 -11.6TableauA DATA ... ... ...dd 105.78 60.43 464 93.65 +35.3TahoeRes TAHO .24 5.0 ... 8.86 3.76 3156 4.84 +1.0TailorBr TLRD .72 2.7 15 35.94 9.81 1245 26.56 +21.7Taiwan TWN ... ... ...q 22.25 19.25 1 20.12 -3.6TaiwSemi TSM .73e 2.1 16 46.57 34.31 8511 35.51 -10.4tTakung n TKAT ... ... 41 5.44 1.81 16 1.65 -34.3TallgEGP n TEGP 1.95f 8.4 ...dd 28.94 17.14 15707 23.29 -9.5TallgrsEn TEP 3.90f 8.4 12 52.84 34.37 3201 46.16 +.7TalosEn rs TALO ... ... ...dd 40.16 17.32 90 33.65 +4.6StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1140 23.90 -9.8TanzRy g TRX ... ... ... .68 .24 37 .40 +42.4Tapestry TPR 1.35 2.9 29 55.50 38.70 1900 46.22 +4.5TargaRes TRGP 3.64 7.4 ... 52.08 39.59 2865 49.21 +1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.10 +2.3Target TGT 2.56f 3.3 14 79.59 50.04 4328 76.87 +17.8TaroPhrm TARO ... ... 12 128.46 93.01 28 114.71 +9.6Taseko TGB ... ... ... 2.46 1.05 2069 1.07 -54.1TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 36.19 19.94 2176 19.60 -40.7Taubmn TCO 2.62f 4.4 21 66.61 44.78 520 59.44 -9.2Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 5 24.75 -1.5Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 4 24.75 -1.9TaylorMH TMHC ... ... 13 28.42 19.68 1381 20.02 -18.2Team TISI ... ... ...dd 24.80 10.45 253 21.95 +47.3Technip FTI .13 ... 18 35.00 24.53 3600 32.11 +2.6TeckRes g TECK .16e ... ... 30.80 16.33 2051 24.88 -4.9Teekay TK .22 2.9 ...dd 10.90 6.02 1265 7.58 -18.7TeekLNG TGP .56 3.4 82 21.65 14.15 318 16.35 -18.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 13 25.55 +1.2TeekOffsh TOO .04m 1.6 86 3.18 2.14 579 2.58 +9.3TeekOf pfA TOOpA 1.81 8.4 ... 24.49 14.95 7 21.65 -6.2TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 13 24.25 -2.4TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 30 24.68 -1.5TeekayTnk TNK .21 17.8 17 2.00 .96 2459 1.18 -15.7Tegna TGNA .28 2.5 6 15.60 10.00 2027 11.16 -20.7TejonRnch TRC ... ... ...cc 26.25 18.59 73 24.42 +17.6TeklaHlth HQH 1.92e 9.1 ...q 26.29 20.36 119 21.09 -6.5TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 83 16.85 -3.8TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.01 64 18.42 -6.2TeklaWH n THW 1.40 10.9 ...q 15.38 12.47 153 12.80 -6.0TelInstEl TIK ... ... 50 6.35 2.05 14 3.50 +34.6Teladoc n TDOC ... ... ... 63.65 27.35 1746 55.70 +59.8Telaria n TLRA ... ... ...dd 5.30 3.42 256 4.16 +3.2tTlcmArg TEO .71e 3.6 ... 40.19 19.77 862 19.90 -45.7TelItalia TI ... ... ... 11.28 7.29 110 7.35 -14.8TelItaliaA TI/A .30e 4.6 ... 9.60 6.27 55 6.57 -8.9Teledyne TDY ... ... 31 214.32 123.29 90 197.50 +9.0Teleex TFX 1.36 .5 33 288.78 197.72 316 269.24 +8.2TelefBrasil VIV .64e 5.5 13 17.33 11.20 2659 11.59 -21.8tTelefEsp TEF 1.20e 14.1 ... 11.58 8.50 1414 8.48 -12.4TelData TDS .64 2.4 9 29.87 23.54 518 27.05 -2.7TelData45 TDI 1.66 6.4 ... 26.61 23.29 6 25.86 +1.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.46 -1.8TelData60 TDJ 1.75 7.0 ... 26.48 23.95 14 25.16 -.5TelData59 TDE 1.72 6.8 ... 26.21 24.26 8 25.34 +.1Telus gs TU 2.10 ... ... 38.50 34.01 394 35.15 -7.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 157 20.94 -2.6tTmpEMF EMF 1.28e 2.2 ...q 18.00 14.51 71 14.28 -13.0tTmpEMI TEI .80a 7.8 ...q 11.98 10.27 92 10.23 -8.4TmpGlb GIM .30 4.9 ...q 6.77 6.09 320 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 675 48.66 -22.4Tenaris TS .69e 1.9 ... 40.64 25.91 3353 36.50 +14.6TenetHlth THC ... ... ...dd 38.81 12.25 1956 34.31 +126.3Tengsco TGC ... ... ...dd 1.19 .55 1103 .74 -7.5Tennant TNC .84 1.1 ...cc 82.20 59.00 78 78.05 +7.4Tenneco TEN 1.00 2.2 7 65.59 43.48 642 45.21 -22.8TVA 28 TVC .96 4.0 ... 25.97 23.29 20 23.88 -4.9TVA 29 TVE .84 3.6 ... 26.98 23.22 9 23.55 -5.8Teradata TDC ... ... 24 44.27 28.33 879 39.55 +2.8Teradyn TER .36 1.0 28 50.68 29.68 2278 37.28 -11.0Terex TEX .40 1.0 36 50.17 35.18 1380 41.08 -14.8Ternium TX 1.10e 3.1 11 42.43 25.27 353 35.05 +11.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 673 37.38 +6.6TetraTech TTI ... ... ...dd 4.85 1.85 904 4.54 +6.3TeucrCorn CORN ... ... ...q 20.05 16.01 80 16.50 -1.6TeucrSug CANE ... ... ...q 10.50 7.30 39 7.47 -23.6TeucrWht WEAT ... ... ...q 8.43 5.80 83 6.22 +3.7TeucrSoyb SOYB ... ... ...q 19.64 15.98 40 16.38 -8.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 7915 23.64 +24.7TexPacLd TPL .29f ... ...cc 739.89 284.48 13 701.78 +57.1Textainer TGH .96 6.3 ...dd 26.50 13.63 194 15.30 -28.8Textron TXT .08 .1 42 69.36 45.51 2318 65.44 +15.6Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 25 226.44 170.07 970 203.38 +7.1Thermon THR ... ... 47 26.50 15.74 82 23.05 -2.6tThirdPtRe TPRE ... ... 10 17.10 12.75 825 12.35 -15.7ThomsonR TRI 1.38 3.5 17 48.61 36.52 875 39.83 -8.6Thor Inds THO 1.48 1.5 11 161.48 89.89 921 96.62 -35.93D Sys DDD ... ... 54 22.12 7.92 2244 13.41 +55.23M Co MMM 5.44f 2.8 29 259.77 191.44 2611 194.92 -17.2Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 675 29.67 +21.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 1000 23.83 +16.9Tiffany TIF 2.20f 1.7 39 137.97 86.15 1052 132.31 +27.3Tillys TLYS ... ... 36 16.57 8.42 114 14.98 +1.5Timken TKR 1.12f 2.5 17 55.65 41.85 1183 44.65 -9.2TimknSteel TMST ... ... ...dd 20.24 12.54 261 16.24 +6.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 127 10.93 -15.1tTollBros TOL .44 1.2 11 52.73 36.12 1696 36.01 -25.0Tompkins TMP 1.92 2.2 25 90.50 71.27 35 86.09 +5.8TootsieR TR .36b 1.2 28 37.48 27.45 63 31.00 -12.3TopBuild n BLD ... ... 33 87.21 51.64 268 77.36 +2.1Torchmark TMK .64 .8 6 93.60 74.48 377 81.36 -10.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.05 -2.7Toro Co s TTC .80f 1.3 23 73.86 56.60 515 59.42 -8.9TorDBk gs TD 2.68 ... ... 75.46 49.10 1086 56.86 -2.9MonTNAPpl TPYP .45p ... ...q 24.31 20.22 20 22.88 -2.1TortWat n TBLU ... ... ... 30.84 25.65 0 28.19 -5.4TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 92 12.65 -4.7TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 102 26.65 -8.4TortMLP NTG 1.69 10.0 ...q 21.09 14.91 121 16.89 -3.8TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 20 16.98 -9.7TortPw&E TPZ 1.65 8.9 ...q 21.77 17.51 25 18.57 -9.8Total SA TOT 2.71e 4.5 ... 64.59 48.15 2305 60.63 +9.7TotalSys TSS .52 .6 21 90.74 57.53 1692 82.54 +4.4TowerIntl TOWR .48 1.5 15 34.55 21.25 169 32.45 +6.2TownsqMda TSQ .30 4.5 9 11.63 6.03 66 6.62 -13.8Toyota TM ... ... ... 140.99 103.84 323 127.11 TrCda g TRP 2.76 6.5 16 51.85 39.16 922 42.72 -12.2sTransEntx TRXC ... ... ...dd 5.70 .60 21486 5.84 +202.6TransUn n TRU .07p ... 28 73.22 41.07 762 70.61 +28.5tTrnsalta g TAC .23 ... ... 6.60 4.78 22 4.75 -20.2TrnsatlPet TAT ... ... ...dd 2.18 .58 184 1.46 +5.0TrnsRty TCI .20p ... ...dd 52.00 20.37 7 35.50 +13.3TransDigm TDG 24.00 ... 23 346.51 249.57 378 338.36 +23.2TrnsMont TLP 2.48f 6.7 15 47.45 33.98 13 36.96 -6.3Transocn RIG ... ... ...dd 14.16 7.20 26715 13.30 +24.5tTrGasSur TGS ... ... ... 24.22 13.83 273 13.34 -40.0Travelers TRV 3.08f 2.5 16 150.55 113.76 1056 121.34 -10.5Travelport TVPT .30 1.6 ... 19.09 12.10 543 18.23 +39.5TrecoraRs TREC ... ... 20 15.10 10.25 28 14.50 +7.4Tredgar TG .44 1.9 31 24.95 14.65 43 23.40 +21.9TreeHseF THS ... ... 17 85.99 36.35 848 53.22 +7.6Trex s TREX ... ... 35 66.76 33.25 215 61.88 TriPointe TPH ... ... 13 19.55 12.28 631 16.20 -9.6TriContl TY 1.02e 3.9 ...q 28.32 22.63 49 26.41 -2.0TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 51.13 +1.4TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 253 11.52 +21.4Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 4 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 273 38.35 -9.7TrilogyMtl TMQ ... ... ... 1.87 .61 190 1.71 +56.9TrimShrk n TTAC ... ... ... 38.16 29.09 7 35.68 +5.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.61 -2.1TriNetGrp TNET ... ... 35 57.13 31.52 552 53.64 +21.0Trinity TRN .52 1.6 7 38.25 26.80 958 33.21 -11.3TrinityPlce TPHS ... ... ... 7.59 5.86 18 6.75 -2.9Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 235 71.25 -1.9TrioTch TRT ... ... 13 8.47 4.05 32 4.30 -38.7TriplePtV TPVG 1.44 11.5 7 14.19 11.12 44 12.55 -1.1TripPt22 n TPVY ... ... ... 26.99 24.77 17 25.30 -2.3Triple-S GTS ... ... 37 44.01 15.05 155 40.54 +63.1TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 500 30.21 -19.3tTriumphGp TGI .16 .8 4 34.58 19.05 640 18.95 -30.3Tronox TROX .18 .9 61 28.40 13.26 2202 19.53 -4.8TrueBlue TBI ... ... 16 29.50 19.30 270 26.10 -5.1Tsakos TNP .20 5.3 ... 5.27 3.11 171 3.80 -2.8TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.25 -.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.85 +.4TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.10 -.5Tuppwre TUP 2.72 6.5 ...dd 71.23 39.86 580 41.56 -33.7Turkcell TKC ... ... ... 11.29 5.92 1126 6.38 -37.5TurnPtBr n TPB .16 .5 ... 32.73 14.45 155 31.68 +49.9TurqHillRs TRQ ... ... 24 3.59 2.52 996 2.67 -22.2TutorPerini TPC ... ... 10 29.90 18.30 360 18.60 -26.622ndCentry XXII ... ... ...dd 4.44 1.33 2052 2.37 -15.4Twilio n TWLO ... ... ... 62.34 23.25 2766 54.30 +130.1Twitter TWTR ... ... ...dd 47.79 15.67 25831 43.70 +82.0TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 9 27.00 -1.0TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 26 25.67 -2.2TwoHrbI rs TWO 1.88 11.7 7 17.13 13.85 1962 16.02 -1.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 24.66 -1.7TylerTech TYL ... ... 51 240.35 165.14 204 217.93 +23.1Tyson TSN 1.20 1.7 13 84.65 58.36 1857 69.28 -14.5U -UBS 3xLCr WTIU ... ... ... 41.02 9.90 29 37.37 +58.7tUBS 3xInvC WTID ... ... ... 47.10 7.31 57 7.39 -51.7VelDlyIn n EXIV ... ... ... 61.00 26.21 29 31.05 -35.8VelLngVS n EVIX ... ... ... 23.61 8.45 1 10.57 -11.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 251.94 +10.9UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.31 -4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 64

UBS Grp UBS .69e 4.6 ... 20.89 15.03 1982 15.15 -17.6UDR UDR 1.29 3.5 23 40.33 32.88 1527 37.19 -3.5UGI Corp UGI 1.04f 2.0 11 52.48 42.51 503 52.09 +10.9UMH Prop UMH .72 4.8 29 17.32 11.38 133 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 5 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 9 25.20 -7.2UQM Tech UQM ... ... ...dd 1.79 .71 102 .95 -31.7sUS FdsHl n USFD ... ... 25 38.46 25.43 2309 37.99 +19.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 54 101.75 56.50 37 97.30 +34.8US Silica SLCA .25 .9 35 38.70 23.75 1306 27.29 -16.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 236 16.86 +1.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 51.42 -1.1Usaa SCVal USVM ... ... ... 55.54 47.00 5 53.76 +6.0tUSAA IntlVl UIVM ... ... ... 55.54 48.43 4 48.08 -6.5tUsaa EMVl UEVM ... ... ... 56.13 47.02 3 46.00 -10.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.58 -3.2USANA s USNA ... ... 29 121.15 52.80 185 115.15 +55.5USCF Oil n USOU ... ... ... 75.96 22.66 15 71.98 +67.4tUSCF ShOil USOD ... ... ... 26.29 5.50 75 5.30 -53.2USCF shpei BUY ... ... ... 28.70 23.45 0 27.75 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.0 ... 12.00 9.00 82 10.85 -3.6USG USG ... ... 24 43.40 25.60 894 43.18 +12.0tUltrapar UGP .55e 4.8 ... 26.48 11.79 850 11.37 -50.0UndrArm s UAA ... ... 39 24.70 11.40 5939 22.81 +58.1UnAr C wi UA ... ... ... 22.58 10.36 2793 21.22 +59.3Uni UFI ... ... 15 39.21 27.98 47 31.37 -12.5sUniFirst UNF .15 .1 25 187.75 135.95 110 178.85 +8.5UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1413 54.77 -2.8Unilever UL 1.48e 2.7 ... 60.13 50.74 1701 54.51 -1.5UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3043 139.81 +4.3UniqueF n UFAB .60 7.0 10 10.55 7.05 7 8.58 +15.6Unisys UIS ... ... ...dd 13.90 6.90 771 12.85 +57.7Unit UNT ... ... 14 26.82 15.29 573 25.88 +17.6UtdContl UAL ... ... 10 81.39 56.51 2625 69.57 +3.2UtdMicro UMC .09e 3.2 ... 3.14 2.10 2219 2.81 +17.6UPS B UPS 3.64 3.4 18 135.53 101.45 2910 108.38 -9.0UtdRentals URI ... ... 8 190.74 104.96 1540 146.57 -14.7USNatGas UNL ... ... ...q 10.28 8.54 3 9.57 +4.2US12MoOil USL ... ... ...q 25.74 15.65 48 24.93 +19.2USAntimny UAMY ... ... ... .59 .20 180 .51 +59.4US Bancrp USB 1.20 2.4 14 58.50 48.49 6950 49.83 -7.0US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 32 23.54 +4.3US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 40 28.12 -.4US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 28 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.05 507 21.62 +19.4US Cellular USM ... ... 48 41.82 32.06 121 36.44 -3.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 33 25.01 -.9US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 20 25.70 -.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 68 25.69 -.9USCmdtyFd USCI ... ... ...q 45.44 37.16 213 43.30 +1.8USDslHtOil UHN ... ... ...q 21.76 12.98 0 19.62 +1.4US GasFd UGA ... ... ...q 36.45 22.49 9 33.77 +6.0USCoppFd CPER ... ... ...q 21.26 17.02 21 18.89 -10.3USAgriFd USAG ... ... ...q 18.21 15.87 16.20 -1.9US NGas rs UNG ... ... ...q 27.92 20.40 2995 24.20 sUS OilFd USO ... ... ...q 14.74 8.77 34440 14.65 +22.0tUS ShrtOil DNO ... ... ...q 79.65 45.69 27 45.58 -19.7USSteel X .20 .6 20 47.64 20.67 9017 34.47 -2.0UtdTech UTX 2.80 2.3 22 139.24 109.10 5173 124.36 -2.5UtdhlthGp UNH 3.60f 1.5 23 256.73 183.39 2481 248.17 +12.6UNITIL UTL 1.46 2.9 27 52.84 40.92 44 51.16 +12.1Univar n UNVR ... ... 49 31.95 25.79 1136 25.97 -16.1UnvslCp UVV 3.00f 4.5 9 68.25 45.95 273 66.05 +25.8UnvHR UHT 2.64 4.1 38 84.90 53.00 31 64.96 -13.5UnivHlthS UHS .40 .4 15 128.15 95.26 708 113.50 +.1Univ Insur UVE .64a 1.8 12 36.85 15.08 200 34.70 +26.9UnvSecInst UUU ... ... ...dd 3.50 1.05 42 1.10 -35.2UnivTInst UTI .08 2.5 ...dd 3.78 2.21 14 3.19 +32.9tUnumGrp UNM .92 2.5 2 58.73 36.91 1746 36.64 -33.2Ur-Energy URG ... ... 68 .79 .50 185 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 1080 1.64 -7.3UrbnEdg n UE .88 3.8 27 26.19 19.51 671 22.89 -10.2UrstdBid UBP 1.06f 5.9 36 18.92 15.36 4 18.01 +6.3UrsBidA UBA 1.08f 4.8 30 23.94 17.20 93 22.66 +4.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.93 -4.7V -VF Corp VFC 1.84 2.3 43 85.15 55.51 1432 81.18 +9.7VICI Pr n VICI .64 3.1 ... 21.33 17.58 4161 20.48 -2.0VOC EnTr VOC .47e 9.2 11 6.66 3.15 48 5.10 -13.9VaalcoE EGY ... ... ... 2.96 .68 2086 2.75 +294.5VailRsrt MTN 5.88 2.2 28 288.83 197.48 281 270.65 +27.4Vale SA VALE .29e 2.3 12 15.24 8.24 20414 12.46 +1.9ValeantPh VRX ... ... 6 27.79 10.94 5715 22.81 +9.8ValeroE VLO 3.20 2.9 29 126.98 64.22 3411 109.52 +19.2ValeroEPt VLP 2.03f 5.4 14 48.66 33.25 76 37.74 -15.2Valhi VHI .08 1.6 46 9.24 2.13 147 5.08 -17.7Validus VR 1.52 2.2 15 67.96 41.15 243 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 9 25.73 -.7Validus pfB VRpB ... ... ... 26.23 24.15 54 25.58 -.2VlyNBcp VLY .44 3.6 21 13.38 10.61 1657 12.36 +10.2VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.28 -5.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 1 25.69 -2.9Valmont VMI 1.50 1.0 22 176.35 137.90 149 150.65 -9.2Valvoline n VVV .30 1.4 ... 25.63 19.86 978 21.22 -15.3VanEMGold OUNZ ... ... ...q 13.44 11.93 105 12.32 -4.1VanEGold GDX .06e .3 ...q 25.58 20.84 29231 21.81 -6.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.49 +.7tVanE Grn n GRNB ... ... ... 27.50 25.82 2 25.84 -4.3VnEkSteel SLX .40e .9 ...q 51.92 36.16 28 45.08 -1.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 16 21.75 -6.8VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.43 +4.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 77 22.87 -6.6VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 370 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 22.90 +.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 38 24.47 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.78 7886 20.58 -3.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 67 16.68 +.5VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 115 19.50 -.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 139 28.86 -3.6tVanE IntHY IHY 1.26 5.2 ...q 26.20 24.41 14 24.33 -5.1VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 25 23.63 -1.8VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 9 25.20 -5.4tVanE EmM EMAG .92 4.5 ...q 22.45 20.43 186 20.57 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 92 25.28 tVanE EMBd EMLC .98 5.8 ...q 19.91 16.97 2036 16.94 -10.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 58.86 -3.8VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.43 +.6VnEkSMu SMB .20 1.2 ...q 17.67 17.05 46 17.25 +.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 75 19.82 -2.5VanEIntMu ITM .54 2.3 ...q 24.33 23.25 250 23.60 -2.0VnEkHiInInf YMLI 1.20 9.2 ...q 15.10 11.07 0 13.00 -3.2VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.02 +2.9VanE OilR CRAK ... ... ...q 33.85 23.00 8 31.41 +2.3tV IntMoat MOTI ... ... ...q 36.88 32.34 11 32.12 -5.9VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.80 +3.5VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.26 +4.6tVanEChAMC CNXT ... ... ...q 37.10 29.12 15 28.32 -18.2VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 2 31.15 +2.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 556 43.69 +2.9VanE UncOG FRAK .06e .3 ...q 17.99 12.59 42 17.39 +11.0VnEkSemi SMH .58e .6 ...q 114.55 80.92 7853 101.15 +3.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 101.18 +10.7VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 36 61.73 +.2VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 11170 26.44 +1.5tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 36.00 3 35.49 -13.4 VEckVcREr REMX .50a 2.2 ...q 32.97 16.94 140 22.60 -24.9tVEckChina PEK 1.41e 1.3 ...q 54.26 41.67 32 40.41 -16.3tVnEkIndSC SCIF .57e 1.2 ...q 72.57 49.17 80 47.71 -29.7VanE Egyp EGPT ... ... ...q 40.97 26.30 9 34.77 +6.3tVEckPoland PLND .29e 1.8 ...q 21.80 15.87 10 15.77 -20.2VanE JrGld GDXJ ... ... ...q 37.76 29.84 7463 32.14 -5.8VanE Coal KOL .13 .8 ... 18.49 12.94 56 15.40 -3.9VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 122 16.08 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 33 17.77 -24.2tVanEIndo IDX .25e 1.2 ...q 26.90 20.82 71 20.55 -17.3VanENatRs HAP .64e 1.7 ...q 39.67 32.41 9 36.70 -1.1VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 8 22.81 -8.3VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 12 45.54 -2.4VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 135 88.71 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 443 81.04 -3.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 989 78.28 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1763 79.27 -2.8VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 85 114.94 -5.0VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 144 118.23 +6.2VangMegV MGV 1.53e 2.1 ...q 81.59 68.90 67 74.51 -2.6VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 827 82.62 -3.5VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 323 117.63 +5.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 897 148.33 +5.5VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 1481 123.88 +1.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 378 156.54 +1.1VangSmCp VB 1.63e 1.1 ...q 161.05 131.25 798 154.87 +4.8VangSCG VBK 1.19e .7 ...q 182.77 141.75 207 174.18 +8.3VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 221 135.40 +2.0VangTSM VTI 2.17e 1.6 ...q 146.87 123.48 2959 139.46 +1.6VangValu VTV 2.05e 2.0 ...q 113.46 95.89 1304 103.34 -2.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 3430 248.53 +1.3VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 188 109.93 -1.5VangMCGr VOT .82e .6 ...q 139.56 115.92 104 133.14 +4.2VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4560 80.53 -3.0VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 533 101.78 -.2VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 143 114.32 -4.1VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 3564 51.14 -6.5VangEmg VWO 1.10e 2.7 ...q 50.99 40.29 24698 41.13 -10.4VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 445 69.58 -4.6VangEur VGK 1.71e 3.1 ...q 63.60 54.60 5671 55.43 -6.3VangTEBd VTEB .28e ... ...q 52.07 50.36 306 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 76 144.93 +5.8Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 16 106.35 -3.3VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 10 141.95 +7.3VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 12 161.69 +10.8VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 32 152.33 +9.3VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 9 124.00 +1.8VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 10 138.18 +3.8VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 17 131.27 +2.6VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 11753 42.43 -5.4VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 67 168.94 +8.3VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 175 135.43 -7.3VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 241 105.26 +6.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 568 67.40 -3.8VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 127 159.10 +3.2VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 160 135.85 -4.6VangInfT VGT 1.61e .9 ...q 190.46 139.43 585 179.73 +9.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 131.21 -4.0VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 104 116.94 +.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 49 84.91 -6.8VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 516 115.98 +4.3VectorGp VGR 1.60b 8.5 23 23.14 18.70 595 18.80 -16.0sVectren VVC 1.80 2.5 28 71.54 57.48 422 71.47 +9.9Vectrus VEC ... ... 14 41.48 25.17 54 30.33 -1.7VedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 619 13.25 -36.4VeevaSys VEEV ... ... 85 85.00 52.17 1523 75.37 +36.3VenatorM n VNTR ... ... ... 26.90 16.16 882 16.30 -26.3Ventas VTR 3.16 5.6 16 72.36 46.55 2002 56.08 -6.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 13 25.00 -.6Vereit VER .55 7.4 ...cc 8.75 6.52 8106 7.48 -4.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 29 25.43 -.5VeriFone PAY ... ... 32 23.14 14.90 2640 22.80 +28.7Veritiv VRTV ... ... ...dd 45.50 20.35 50 39.00 +34.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 14143 49.31 -6.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.92 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 157 35.43 -2.5sVerso Cp VRS ... ... ... 21.82 3.82 301 21.42 +21.9Versum VSM .24f .7 ... 42.74 31.35 418 36.81 -2.7ViadCorp VVI .40 .7 27 61.85 45.85 66 54.95 -.8Vicon VII ... ... ...dd .76 .19 190 .28 -30.0VictSCHiD CSB .60e ... ...q 47.14 39.13 2 46.22 +3.6VinaConc VCO .66e 1.6 ... 47.99 30.95 115 40.30 +8.9VinceHlg rs VNCE ... ... 5 17.30 3.20 56 16.47 +166.1Vipshop VIPS ... ... 9 19.14 7.79 4739 10.70 -8.7VirnetX VHC ... ... ...dd 8.75 2.10 150 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.24 7 24.58 -.9VirShUS n VESH ... ... ... 24.93 21.19 7 21.25 -7.0ZweigTR ZTR .97 8.7 ...q 14.18 10.74 37 11.20 -16.5tVirtGblMSc VGI 1.87 14.0 ...q 19.46 13.39 74 13.41 -23.4Visa s V .84 .6 44 136.69 93.19 7281 131.02 +14.9VishayInt VSH .34f 1.4 ...dd 25.00 16.40 2851 24.15 +16.4VishayPrc VPG ... ... 34 40.45 16.55 40 36.85 +46.5VistaGold VGZ ... ... ...dd .92 .60 53 .67 -4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 316 16.24 +11.5VistraEn n VST ... ... ... 24.81 15.79 3388 23.75 +29.6VitaminSh VSI ... ... 8 12.00 2.95 378 7.25 +64.8VivintSolar VSLR ... ... 19 6.10 2.70 283 5.05 +24.7VMware VMW ... ... 38 165.00 85.70 1129 142.30 +13.5VoceraCm VCRA ... ... ...dd 32.23 22.43 296 30.26 +.1tVolarisAv VLRS ... ... ... 16.00 5.07 313 5.03 -37.3VolitionRX VNRX ... ... ... 4.00 1.85 51 2.06 -29.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 17 3.45 -9.2Vonage VG ... ... ...dd 12.62 6.28 1241 12.30 +20.9Vornado VNO 2.52 3.5 26 80.92 64.14 1164 72.97 -6.7Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 3 25.03 -.9Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 12 24.13 -3.1Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 37 22.90 -8.8Voxeljet VJET ... ... ... 6.37 3.07 16 3.57 -21.9tVoyaAsPcD IAE 1.02 10.3 ...q 11.38 9.85 24 9.88 -5.7tVoyaEmHi IHD .92 11.6 ...q 9.86 7.96 139 7.96 -10.6VoyaFincl VOYA .04 .1 17 55.27 35.27 1529 47.67 -3.6VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 44 11.49 +.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 271 7.30 -5.8VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 44 15.54 -7.8tVoyaIntHD IID .83 12.4 ...q 7.94 6.67 14 6.68 -11.4VoyaPrRTr PPR .29 5.7 ...q 5.38 4.98 288 5.05 -.4VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 92 6.26 VulcanM VMC 1.12 .9 27 141.20 108.17 1220 128.33 W -W&T Off WTI .40 5.6 12 8.92 1.81 4723 7.09 +114.2WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.46 -2.7WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.36 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.94 +2.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.60 -3.7WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.91 -.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.11 -2.8WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 25.57 -1.1WBI LCTS WBIL .04e .2 ...q 29.15 24.92 5 26.05 -5.1WBI PwFact WBIY ... ... ... 27.94 22.34 15 27.03 +1.6WBITacRot WBIR ... ... ... 26.78 24.18 7 24.59 -3.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 35 23.95 -4.0WEC Engy WEC 2.21 3.5 20 70.09 58.48 1543 63.99 -3.7WEX Inc WEX ... ... 36 193.86 101.14 415 187.22 +32.6WGL Hold WGL 2.06 2.3 17 88.71 80.91 284 88.56 +3.2WNS Hldg WNS ... ... 28 53.88 32.79 161 50.94 +26.9WP Carey WPC 4.06 6.1 18 72.41 59.23 351 66.27 -3.8WPP plc WPP 3.91e 5.0 ... 103.98 76.68 272 78.86 -12.9WPX Engy WPX ... ... ...dd 19.23 8.87 8774 18.26 +29.8WPX pfA WPXp 1.56 2.1 ... 79.61 44.24 21 75.96 +22.8Wabash WNC .30 1.6 14 26.54 18.25 405 18.86 -13.1WABCO WBC ... ... 16 162.20 116.93 430 117.49 -18.1Wabtec WAB .48 .5 30 104.21 69.20 760 98.40 +20.8WaddellR WDR 1.00 5.6 12 23.82 17.53 586 17.97 -19.6WageWrks WAGE ... ... 27 69.25 38.40 1070 47.25 -23.8 WalMart WMT 2.08f 2.4 21 109.98 73.13 10297 86.89 -12.0WalkerDun WD ... ... 8 61.44 42.66 146 55.41 +16.7WarrMet n HCC .20 ... ... 31.65 7.40 1282 26.25 +33.1WashPrGp WPG 1.00 12.3 22 9.79 5.40 1984 8.13 +14.2WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 3 23.82 -3.2WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 15 21.65 -12.6WREIT WRE 1.20 4.0 29 33.96 24.92 307 29.80 -4.2WasteCon s WCN .56 ... 40 78.48 63.14 580 74.61 +5.2WsteMInc WM 1.85 2.3 17 89.73 72.58 2813 80.00 -7.3Waters WAT ... ... 29 220.20 171.32 711 192.12 -.6Watsco WSO 5.80f 3.3 33 192.94 141.61 293 176.44 +3.8WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 0 179.45 +6.2WattsWtr WTS .84f 1.1 26 84.25 59.15 84 78.25 +3.0Wayfair W ... ... ...dd 117.45 55.33 1518 111.46 +38.9WeathfIntl WFT ... ... ...dd 4.72 2.07 24412 3.37 -19.2WebsterFn WBS 1.32f 2.1 22 67.86 44.04 342 63.76 +13.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 90 105.73 31.66 1015 98.75 +123.0WeinRlt WRI 1.58f 5.1 11 33.83 25.67 553 30.97 -5.8WeisMk WMK 1.20 2.2 26 57.82 31.26 147 54.39 +31.4Welbilt WBT ... ... ... 23.77 18.34 1091 22.14 -5.8sWellcare WCG ... ... 28 244.69 162.25 379 242.19 +20.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 97 25.75 +.4WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 24 1253.52 -4.3WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 16 24.77 -1.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.48 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 12 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 68 25.85 -4.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 56 25.74 -2.7WellsFargo WFC 1.56 2.9 12 66.31 49.27 19516 53.28 -12.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 24 25.15 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 111 24.93 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 44 25.16 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.76 -3.9EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 65 5.60 -5.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 58 8.00 -4.8WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 61 12.60 -3.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 25.89 -2.3WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 12 12.36 -6.4Welltower WELL 1.68e 2.8 14 78.00 49.58 1751 59.91 -6.1Welltwr pfI HCNpI 3.25 5.5 ... 69.22 54.50 8 58.80 -1.8WescoAir WAIR ... ... ...dd 11.95 6.05 248 11.25 +52.0Wesco Intl WCC ... ... 17 69.35 48.95 928 56.35 -17.3WestPhrm WST .56 .6 42 103.36 80.02 326 98.05 -.6WstnAlliB WAL ... ... 17 64.06 44.83 488 57.59 +1.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 3 25.69 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.14 30 10.15 -3.5WAstEMkt EMD .84 6.3 ...q 16.16 13.23 141 13.35 -14.1WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 18 16.44 -8.7WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.15 95 9.16 -10.4WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 178 6.47 -7.2WAHiInOp HIO .43 8.9 ...q 5.21 4.74 220 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 41 14.56 -3.7WstnAsst PAI .69 5.1 ...q 17.37 13.32 10 13.60 -14.1WstnAsInt SBI .48 5.6 ...q 9.98 8.58 12 8.64 -7.2WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 11 20.86 -8.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 66 12.64 -10.2WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 366 10.69 +7.4WAMtDOp DMO 2.82a 12.0 ...q 27.29 22.88 46 23.58 -4.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 15 21.13 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 24 7.27 -1.8WAMunPrt MNP .87 6.2 ...q 16.26 13.94 39 14.13 -7.2WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 38 12.58 -8.9WstAVari GFY .93 5.5 ...q 17.79 16.59 3 16.78 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 31 11.33 -3.9WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 98 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 45 .83 -17.3WstnGasEq WGP 2.19f 6.3 21 43.83 31.63 138 34.75 -6.5WstnGasPt WES 3.74f 7.8 39 57.15 40.44 798 47.72 -.8WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4178 20.31 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 106.05 -.5WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 28 24.40 -2.2WestmRs s WMLP .46m 30.1 ...dd 4.60 .98 6 1.53 -45.0WestpacBk WBK 1.52e 7.2 ... 26.38 20.52 171 21.22 -13.0WestRck WRK 1.72 3.0 17 71.55 54.05 1208 57.51 -9.0WestwdH WHG 2.72 4.6 12 71.00 53.51 26 58.91 -11.0Weyerhsr WY 1.28 3.6 31 38.39 30.95 4015 35.63 +1.0WheatPr g WPM .28e ... 27 22.72 18.32 1222 21.70 -1.9Whrlpl WHR 4.60f 3.2 30 200.61 142.30 643 144.65 -14.2WhtMtIns WTM 1.00 .1 60 933.70 786.23 20 896.25 +5.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.1 31 15.15 10.06 156 12.49 -13.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 4301 53.53 +102.2WidOpW n WOW ... ... ... 17.89 6.03 886 9.57 -9.5WidePoint WYY ... ... ...dd .73 .41 192 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 3394 25.77 +40.0WileyJA JW/A 1.20 1.9 16 71.75 51.50 336 62.10 -5.6WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 62.72 -4.5WLyonHm WLH ... ... 12 32.95 18.85 317 22.62 -22.2WmsCos WMB 1.36 5.0 10 33.67 24.00 6920 27.06 -11.2WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 1959 40.54 +4.5WmsSon WSM 1.72 2.8 18 65.99 42.68 1759 61.30 +18.6Winnbgo WGO .40 1.0 13 58.65 33.15 767 40.75 -26.7Wipro s WIT .03e .6 ... 6.40 4.50 2688 4.86 -11.2WirelessT WTT ... ... ...dd 2.64 1.35 15 2.06 -15.3WT IntQua IQDG ... ... ... 32.75 27.93 20 29.61 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.41 +.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.16 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 4 30.37 -8.5WT G exMx XMX ... ... ... 31.68 27.03 0 29.09 -1.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 29.74 -5.6WT DyInEq DDWM ... ... ... 32.00 28.25 56 28.76 -5.8WT DyInSm DDLS ... ... ... 34.74 30.07 31.82 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 17 26.01 -.2WT LgSEq DYLS ... ... ...q 34.53 29.20 38 33.04 +1.4tWT EuLoc EZR ... ... ... 34.19 27.85 8 27.59 -11.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.08 -.5WT GlSmC GSD ... ... ... 35.24 30.06 0 32.31 -2.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 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 48.18 24 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 30.16 -3.0WT PutStr PUTW ... ... ... 30.04 26.65 17 29.21 +.5WT EMexSt XSOE .77e 2.7 ...q 35.10 26.72 147 28.75 -9.7WT JpDvG JHDG ... ... ...q 30.34 25.63 27.78 -4.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 1423 31.62 -.2WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.39 -5.8WTFltRtTr USFR ... ... ...q 27.90 24.96 87 25.07 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1418 62.89 -1.3tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.69 0 43.68 -4.4tWTEmLDbt ELD 1.74 5.1 ...q 40.08 34.53 21 34.34 -10.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.68 -1.5WisYldEn n SHAG ... ... ... 52.53 48.66 3 48.94 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 1 28.88 +3.9GrnHCmdty GCC ... ... ...q 19.89 17.98 45 18.75 -2.4WT Diefa DWM .74e 1.4 ...q 59.63 51.45 53 52.14 -6.5tWT DefaEq DTH 1.75e 4.3 ...q 47.40 41.16 22 40.88 -7.9WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 11 86.56 -2.1WTEurEq DEW 1.75e 3.9 ...q 51.17 44.94 5 45.27 -6.7WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 154 64.82 -8.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 27 69.39 -4.7WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.29 48 41.37 -4.7WT IntLC DOL 1.69e 3.6 ...q 54.18 46.87 60 47.16 -6.9WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 35 64.83 -6.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 233 71.30 -7.2WTGxUSDv DNL .99e 1.8 ...q 62.84 52.50 3 56.54 -4.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 91 77.29 -3.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 2790 53.59 -9.7WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 82 89.17 -3.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 29 13.09 -10.6AAON AAON .32f 1.0 40 40.25 29.05 154 33.00 -10.1AC Immun n ACIU ... ... ... 13.91 6.03 23 9.20 -28.1ACI Wwde ACIW ... ... ...cc 27.16 20.23 687 24.25 +7.0ACM Rsc n ACMR ... ... ... 15.60 4.74 108 11.05 +110.5ACNB Cp ACNB .92f 2.7 19 36.00 24.45 11 34.70 +17.4AGNC Inv AGNC 2.16 11.6 7 22.34 17.84 4728 18.62 -7.8AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 5 26.19 +1.4AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 26.00 +1.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 33 1.85 -41.3AMAG Ph AMAG ... ... ...dd 25.63 11.93 660 19.90 +50.2AMC Net AMCX ... ... 12 69.02 46.89 670 62.69 +15.9ANGI Hme ANGI ... ... ... 16.61 10.24 530 14.93 +42.7ANI Ph h ANIP ... ... 27 74.70 42.23 109 66.07 +2.5ARC Grp ARCW ... ... ...dd 3.60 1.80 3 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 609 .54 -60.3ASLAN n ASLN ... ... ... 10.44 5.08 26 7.92 +41.2ASML Hld ASML 1.71e .9 39 216.90 128.35 663 193.90 +11.6ASV Hld n ASV ... ... ... 10.80 5.67 6 5.96 -41.3ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 4 5.12 +10.8ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 58 52.94 -4.2AV Homes AVHI ... ... 6 21.80 14.65 251 21.30 +27.9AXT Inc AXTI ... ... 22 10.75 5.80 339 6.85 -21.3Abaxis ABAX .72f .9 70 83.98 43.66 175 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 5.70 748 15.75 -.6Abeona wt ABEOW ... ... ... 17.56 3.00 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.14 1425 8.11 +84.3Abiomed ABMD ... ... ...cc 450.93 139.49 635 410.64 +119.1Abraxas AXAS ... ... 42 3.27 1.50 2590 2.94 +19.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 397 33.37 -7.9AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 118 4.25 +4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 731 41.51 +27.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 2535 15.87 -47.3Acasti g rs ACST ... ... ...dd 3.36 .60 79 .64 -32.1AccelrDiag AXDX ... ... ...dd 30.35 16.75 339 22.45 -14.3Acceleron XLRN ... ... ...dd 46.93 29.35 292 33.62 -20.8AccessNt ANCX .60 2.0 26 30.99 24.36 172 29.60 +6.3Accuray ARAY ... ... ...dd 6.15 3.60 780 4.30 AcelRx ACRX ... ... ...dd 5.75 1.55 1634 3.70 +82.7AcerTh rs ACER ... ... ... 22.63 6.11 8 19.87 +43.5AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 400 3.61 -65.1Achaogen AKAO ... ... ...dd 25.22 8.73 2716 8.92 -16.9AchvLfS rs ACHV ... ... ...dd 62.70 3.28 1811 4.09 -69.5Achillion ACHN ... ... ...dd 5.66 2.58 1575 2.73 -5.2AclarisTh n ACRS ... ... ...dd 30.08 16.01 234 19.12 -22.5AcordaTh ACOR ... ... ...dd 36.35 16.55 338 28.15 +31.2ActivsBliz ATVI .34f .5 47 79.63 55.86 4490 73.42 +16.0Acxiom ACXM ... ... 57 32.93 18.60 334 29.24 +6.1AdamasPh ADMS ... ... ...dd 44.00 13.50 458 24.39 -28.0AdamisPh ADMP ... ... ...dd 5.85 2.35 219 3.20 -27.3Adaptim n ADAP ... ... ... 14.63 4.36 305 12.19 +82.5AddusHmC ADUS ... ... 48 61.25 30.95 110 58.10 +67.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.29 -12.1AdestoTc n IOTS ... ... ...dd 10.80 4.25 197 8.85 +37.2AdmaBio ADMA ... ... ...dd 5.70 2.01 265 4.54 +41.4AdobeSy ADBE ... ... 55 258.91 138.31 3338 237.68 +35.6 Adomani n ADOM ... ... ... 18.31 .50 630 1.09 -75.2Adtran ADTN .36 2.5 40 25.10 13.95 237 14.60 -24.5AduroBio n ADRO ... ... ...dd 14.05 5.83 272 7.25 -3.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 58 11.09 +14.8AdvEnId AEIS ... ... 16 95.00 57.35 183 58.44 -13.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 55898 14.97 +45.6Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 503 1.53 -46.1AdverumBi ADVM ... ... ...dd 8.59 2.40 994 5.40 +54.3AdvS Vice n ACT ... ... ... 29.50 24.23 15 25.48 -2.8Aegion AEGN ... ... 22 28.19 19.11 79 25.22 -.8AegleaBio n AGLE ... ... ...dd 12.00 2.81 381 10.61 +96.1AehrTest h AEHR ... ... ... 4.33 2.12 71 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 32 1.45 +163.6AeriePhm AERI ... ... ...dd 71.30 47.05 330 67.75 +13.4sAeroViron AVAV ... ... ...cc 62.46 30.05 1879 66.63 +18.6AEtern g rs AEZS ... ... ...dd 3.29 .90 184 1.88 -20.3Aethlon rs AEMD ... ... ...dd 3.85 .79 94 1.28 +13.5AeviGeno GNMX ... ... ...dd 2.65 1.01 39 1.15 -4.2AffimedNV AFMD ... ... ...dd 2.85 1.15 401 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 2.13 1107 2.26 -30.7AgileThera AGRX ... ... ...dd 5.60 .53 275 .55 -79.6Agilysys AGYS ... ... ...dd 15.62 9.80 60 15.22 +23.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 436 83.79 +46.6AgroFresh AGFS ... ... 16 9.05 4.94 98 7.10 -4.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 26 5.20 -50.7Aimmune n AIMT ... ... ...dd 42.00 18.25 419 26.56 -29.8AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.75 +36.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 295 21.46 -7.3tAirMedia AMCN ... ... ...dd 2.87 .61 493 .63 -45.2Airgain n AIRG ... ... 35 15.00 7.31 87 8.86 -1.4AkamaiT AKAM ... ... 66 83.08 44.65 4362 72.46 +11.4AkariTh rs AKTX ... ... ... 11.95 1.70 187 2.03 -53.1AkceaTh n AKCA ... ... ... 33.99 8.10 198 24.35 +40.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 306 10.38 -30.2AkersBios AKER ... ... ...dd 1.82 .12 2504 .35 +161.2Akorn Inc AKRX ... ... 45 33.73 10.76 1386 15.77 -51.1Akoustis n AKTS ... ... ... 9.78 4.86 179 7.03 +12.8Alarm.cm n ALRM ... ... 40 49.49 33.39 598 39.29 +4.1AlaskCom ALSK ... ... 58 2.91 1.39 119 1.74 -35.1Albireo ALBO ... ... ... 39.87 17.20 118 36.91 +44.2Alcentra ABDC .72 11.0 ...dd 13.76 5.90 51 6.54 -22.1AlderBioPh ALDR ... ... ...dd 19.97 8.60 863 15.15 +32.3AldeyraTh ALDX ... ... ... 11.90 3.90 82 8.05 +18.4Alexion lf ALXN ... ... 47 149.34 102.10 1170 121.84 +1.9Alico ALCO .24 .7 ...dd 34.80 25.55 10 32.40 +9.8AlignTech ALGN ... ... ...cc 371.55 148.01 1008 342.78 +54.3AlimeraSci ALIM ... ... ...dd 1.65 .74 114 .91 -31.6tAlkermes ALKS ... ... ...dd 71.22 41.02 829 40.56 -25.9AllgnceBc n ABTX ... ... 30 44.60 31.75 36 42.85 +13.8AllegiantT ALGT 2.80 2.0 11 181.45 111.54 118 137.50 -11.1AllenaPh n ALNA ... ... ... 17.56 6.13 71 13.17 +30.9All MMA n AMMA ... ... ... 3.07 .30 854 .31 -73.3AllnceRes ARLP 2.06f 11.2 5 21.90 15.55 700 18.35 -6.9AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 11 2.42 +15.8AlliedMot AMOT .12f .3 46 50.23 22.78 33 47.46 +43.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 8 2.08 +14.9 AllotComm ALLT ... ... ...dd 6.09 4.74 20 5.29 -.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1569 12.02 -17.4AlnylamP ALNY ... ... ...dd 153.99 70.76 486 96.07 -24.4AlphaOmg AOSL ... ... 19 18.72 12.92 128 14.18 -13.3Alphabet C GOOG ... ... 28 1186.89 894.79 1288 1103.98 +5.5Alphabet A GOOGL ... ... 34 1201.49 915.31 1710 1116.94 +6.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 128 2.84 +6.8AlpImmu n ALPN ... ... ...dd 12.87 2.30 7 7.60 -32.1AlpsRtSec n SWIN ... ... ... 32.49 26.65 31.18 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 2499 6.92 -30.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 12411 73.13 +4.7Altair A n ALTR ... ... ...dd 37.77 16.55 624 33.95 +41.9Altimm rs ALT ... ... ...dd 3.73 .41 1609 .46 -77.1Altisrce n ASPS ... ... 2 33.17 19.28 99 30.69 +9.6AltraIndlM AIMC .68 1.6 25 53.70 38.80 127 43.40 -13.9AmTrstFn AFSI .34 2.3 15 16.37 8.80 1206 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 2170 2.75 -31.4Amazon AMZN ... ... ...cc 1763.10 931.75 4779 1660.51 +42.0AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 894 19.68 +23.2tAmbarella AMBA ... ... ...cc 66.23 40.06 844 40.09 -31.8Amdocs DOX 1.00 1.5 18 71.72 61.00 936 66.20 +1.1Amedica rs AMDA ... ... ... 6.94 1.02 243 1.02 -68.8Amedisys AMED ... ... 49 88.60 45.60 543 85.38 +62.0AMERCO UHAL 1.50e ... 18 400.99 317.43 87 355.69 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 2425 1.17 -62.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 107 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 74 62.55 +40.1tAmAirlines AAL .40 1.0 6 59.08 38.99 7371 38.26 -26.5ACapSenF ACSF 1.16 9.4 6 13.30 10.35 16 12.38 +17.6AmElTech AETI ... ... ...dd 2.53 .62 119 1.27 -15.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 6 40.40 +5.5AmNatIns ANAT 3.28 2.8 22 134.03 110.43 40 117.25 -8.6AmOutBr AOBC ... ... 34 24.20 8.32 1239 12.75 -.7AmPubEd APEI ... ... 35 45.75 17.40 94 42.15 +68.3AmRailcar ARII 1.60 4.1 5 42.52 34.29 66 38.94 -6.5AmrRvr AMRB .20 1.3 30 17.50 12.21 38 15.90 +4.3ASoft lf AMSWA .44 3.0 38 16.45 9.00 275 14.81 +27.3sAmSupr rs AMSC ... ... ...dd 7.87 2.89 203 7.31 +101.4AWoodmk AMWD ... ... 25 148.44 78.75 131 90.90 -30.2AmerisBc ABCB .40 .7 21 59.05 41.05 127 54.05 +12.1Amerisafe AMSF .88 1.5 23 67.82 51.30 77 59.10 -4.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 19 4.15 -.1AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 28.15 -2.9AmesNatl ATLO .92f 3.0 21 31.90 26.00 5 31.10 +11.7Amgen AMGN 5.28 2.9 16 201.23 163.31 2268 183.53 +5.5AmicusTh FOLD ... ... ... 17.62 9.53 2473 15.05 +4.6AmkorTch AMKR ... ... 7 11.88 8.19 773 8.61 -14.3Amphastar AMPH ... ... ... 20.45 14.40 171 15.55 -19.2AmpOnRt ef IBUY ... ... ... 53.50 34.52 92 50.48 +23.5tAmtechSys ASYS ... ... ... 15.45 6.50 300 6.38 -36.6Amyris rs AMRS ... ... ...dd 7.30 1.86 1271 6.38 +70.1AnalogDev ADI 1.92 2.0 34 103.59 76.07 4415 96.50 +8.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 65

Anlogic ALOG .40 .5 ...dd 101.80 67.85 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 472 70.01 -30.5Anavex rs AVXL ... ... ...dd 5.73 1.85 611 2.96 -8.1AnchBcWA ANCB ... ... 18 26.45 23.70 2 26.35 +6.3Andersons ANDE .66 1.9 ...dd 38.00 29.60 69 34.25 +10.0sAngioDyn ANGO ... ... ... 23.03 14.97 150 22.91 +37.8AnikaTh ANIK ... ... 15 69.81 28.54 218 31.49 -41.6Ansys ANSS ... ... 53 184.95 119.20 507 171.69 +16.3AntaresP ATRS ... ... ...dd 4.09 1.58 1470 2.53 +27.1tAntherP rs ANTH ... ... ... 2.97 .21 9000 .12 -92.8Apellis n APLS ... ... ... 32.00 12.45 800 22.36 +3.0ApogeeE APOG .63 1.5 16 58.30 37.24 257 43.20 -5.5ApollEnd rs APEN ... ... ... 8.50 3.55 48 6.77 +20.9ApolloInv AINV .60 10.9 ... 6.48 5.18 730 5.52 -2.5ApolMed n AMEH ... ... ... 30.00 10.00 156 27.95 +16.5AppFolio n APPF ... ... ...cc 68.50 31.15 184 61.05 +47.1Appian A n APPN ... ... ... 43.61 17.02 518 33.44 +6.2Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 24987 184.16 +8.8ApplRecy h ARCI ... ... ...dd 1.75 .52 191 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.15 44 1.28 -19.5AppGenTc AGTC ... ... ...dd 5.85 3.25 110 3.90 +8.3ApldMatl AMAT .80 1.8 13 62.40 40.79 14867 45.25 -11.5ApldOptoel AAOI ... ... 15 103.41 22.54 1054 41.26 +9.1Approach AREX ... ... 11 4.21 2.19 521 2.56 -13.5Apptio n APTI ... ... ... 38.35 16.07 696 34.59 +47.1ApricusB rs APRI ... ... ...dd 3.34 .25 408 .38 -79.6AptevoTh n APVO ... ... ... 6.35 1.15 189 5.20 +22.6sAptinyx n APTX ... ... ... 20.88 17.35 499 22.24 +10.1AptoseB g APTO ... ... ... 4.55 1.08 334 3.76 +67.9AquaMetal h AQMS ... ... ...dd 12.65 1.42 553 2.99 +40.4AquaB Tc n AQB ... ... ... 9.99 2.25 23 3.04 -13.6tAquinoxPh AQXP ... ... ...dd 16.90 10.02 14286 2.34 -80.1ArQule ARQL ... ... ...dd 6.07 .94 2714 5.21 +215.8Aradigm h ARDM ... ... ...dd 7.35 1.03 54 1.41 -79.0AralezPh ARLZ ... ... ...dd 2.98 .36 706 .37 -74.2AratanaTh PETX ... ... ...dd 7.67 3.67 349 4.21 -20.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 366 7.25 +43.6ArcBest ARCB .32 .7 16 50.45 19.55 243 45.05 +26.0ArcadB rsn RKDA ... ... ... 66.56 3.60 3022 8.49 +54.4ArchCap s ACGL ... ... 24 34.20 25.71 2013 26.27 -13.2ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 11 24.46 -3.5ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.98 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 31 4.33 +8.0ArcturusT rs ARCT ... ... ... 15.19 4.78 22 9.15 +15.1Ardelyx ARDX ... ... ... 8.65 3.75 664 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 50.05 14.65 766 41.70 +22.8AresCap ARCC 1.52 9.2 8 17.11 15.03 3560 16.49 +4.9Argenx n ARGX ... ... ... 103.00 19.36 78 85.68 +35.7ArkRst ARKR 1.00 3.9 96 29.49 21.75 9 25.84 -4.4Arotech ARTX ... ... 26 4.35 2.70 106 3.75 +5.6ArrayBio ARRY ... ... ...dd 20.21 7.15 5497 17.60 +37.5ArrisIntl ARRS ... ... 28 30.38 22.60 1327 24.46 -4.8ArrowFn AROW 1.00b 2.7 16 38.60 29.81 12 36.70 +8.1ArrCountR n DWCR ... ... ... 33.04 28.08 28.12 -6.9ArwDWATc DWAT .09e .8 ...q 12.50 10.80 11.93 +2.5ArrowPhm ARWR ... ... ...dd 14.24 1.48 1745 13.22 +259.2Arsanis n ASNS ... ... 19 28.69 10.40 33 18.19 +42.6ArtesRes ARTNA .95f 2.5 27 43.22 32.00 9 38.97 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 1809 4.18 +77.9Ascendis n ASND ... ... ... 76.29 25.05 221 64.34 +60.6AscentCap ASCMA ... ... ... 17.84 1.68 574 3.10 -73.0AsiaPWire APWC .10e ... ... 3.10 2.26 10 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 31 7.40 -17.0AspenTech AZPN ... ... 38 99.86 53.51 746 92.77 +40.1AssembBio ASMB ... ... ...dd 67.36 18.60 198 40.17 -11.2AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.55 +3.1Astec ASTE .40 .7 34 64.80 45.70 148 60.45 +3.3AstroNova ALOT .28 1.5 39 20.00 11.00 20 18.90 +36.5Astronics ATRO ... ... 62 49.45 23.95 67 36.21 -12.7Astrotch rs ASTC ... ... ... 8.15 1.64 227 3.29 -1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 194 16.23 +14.9AtaraBioth ATRA ... ... ...dd 54.45 12.65 560 36.75 +103.0athenahlth ATHN ... ... ...cc 163.94 111.61 425 156.76 +17.8Athenex n ATNX ... ... ... 20.79 13.16 412 18.78 +18.1Athersys ATHX ... ... ...dd 3.09 1.29 843 1.97 +8.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.15 +2.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .55 -8.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 5 2.50 -26.5AtlCapBc n ACBI ... ... 33 21.60 15.20 62 19.95 +13.4AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 112 20.20 -4.8Atlanticus ATLC ... ... ... 2.76 1.52 170 1.91 -20.4AtlasAir AAWW ... ... 8 75.29 50.13 182 69.10 +17.8tAtlasFin AFH ... ... ...dd 21.50 9.15 147 9.20 -55.2AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 686 60.75 +33.5Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.61 +29.6AtriCure ATRC ... ... ...dd 30.96 14.88 233 27.47 +50.6Atrion ATRI 4.80 .8 44 694.00 516.85 3 588.95 -6.6AttisInd hn ATIS ... ... ... 3.63 .35 240 .38 -64.1AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 123 11.77 +68.6aTyrPhm n LIFE ... ... ... 6.50 .80 1021 .97 -72.2AubNB AUBN .96 1.9 22 52.16 33.22 8 49.31 +26.8Audentes n BOLD ... ... ...dd 46.18 15.74 443 38.24 +22.4AudCodes AUDC ... ... 20 8.43 5.87 60 7.74 +5.2AuriniaPh AUPH ... ... ...dd 7.68 4.41 360 5.47 +20.8AutoWeb AUTO ... ... 12 14.30 2.88 76 4.27 -52.6Autodesk ADSK ... ... ...dd 142.94 99.22 2475 127.62 +21.7Autolus n AUTL ... ... ... 30.00 24.07 180 26.64 +6.6AutoData ADP 2.76f 2.1 35 141.52 100.51 1878 133.07 +13.6AvadelPh AVDL ... ... 10 11.93 5.60 461 6.34 -22.7AveThera n ATXI ... ... ... 8.58 3.28 54 3.85 +6.4AVEO Ph h AVEO ... ... ...dd 4.24 1.33 1918 2.15 -22.9AviatNet rs AVNW ... ... ...dd 19.90 12.90 13 15.61 +2.9AvidBios rs CDMO ... ... ... 5.78 2.24 674 3.93 +1.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 290 5.31 -1.5Avingr nrs AVGR ... ... ...dd 38.24 .95 989 1.80 -75.3AvisBudg CAR ... ... 11 50.88 24.34 3097 33.41 -23.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.04 +1.2Avnet AVT .76 1.8 11 44.85 35.67 1170 43.33 +9.4AvroBio n AVRO ... ... ... 35.00 27.05 172 30.54 -2.1Aware AWRE ... ... 35 5.40 3.70 5 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 324 19.95 -30.5AxoGen AXGN ... ... ...dd 53.95 14.30 467 49.30 +74.2AxonEntpr AAXN ... ... ...cc 71.00 20.57 684 62.01 +134.0Axovant n AXON ... ... ...dd 27.98 1.02 2333 2.34 -55.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 96 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .29 419 .30 -86.5AzurRx n AZRX ... ... ... 5.25 2.25 88 3.13 -13.9B -:B Comm BCOM 3.58e ... ... 20.49 9.03 0 9.25 -49.7BRileyFn RILY .49e 2.3 22 22.20 15.15 34 21.55 +19.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 11 25.57 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.08 -3.0BRileyF27 n RILYG ... ... ... 25.90 24.49 4 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 6 25.50 +1.6BCB Bc BCBP .56 3.7 16 16.10 12.05 21 15.00 +3.4BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 1 28.99 +5.3BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 2216 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 27 2.42 +36.7sBJsRest BJRI .44 .7 25 62.80 28.00 374 61.60 +69.2BMC Stock BMCH ... ... 23 25.70 17.10 321 21.20 -16.2BOK BOKF 1.80 1.9 17 107.00 77.10 237 93.02 +.8BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 7 25.61 BOS Ltd BOSC ... ... ...dd 2.97 1.53 42 2.24 +2.3BSB Bcp BLMT ... ... 22 36.50 27.25 23 34.70 +18.6Baidu BIDU ... ... 9 284.22 175.10 4395 243.00 +3.8Balchem BCPC .42f .4 44 100.72 70.23 100 97.33 +20.8BaldwLy BWINA 1.12 4.7 54 24.76 21.31 3 23.60 -2.7BaldLyB BWINB 1.12 4.6 55 25.70 21.20 14 24.40 +1.9BallardPw BLDP ... ... ...dd 5.94 2.57 1044 2.65 -39.9BncFstOK s BANF .84 1.4 21 63.55 46.78 29 59.95 +17.2Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 1 15.45 +4.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 287 10.55 +6.8Bandwith n BAND ... ... 31 40.83 18.05 177 37.23 +61.0BkCmcCA BOCH .16 1.3 18 12.80 9.90 21 12.60 +9.6BankMarin BMRC 1.24 1.5 23 90.85 60.70 23 82.05 +20.7BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.85 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 24 32.94 -4.1BankSC BKSC .60 2.9 20 22.50 15.77 1 20.70 +17.9BkofJames BOTJ .24 1.5 16 18.00 13.87 4 16.11 +7.9BkOzarks OZRK .78f 1.7 15 53.70 40.15 916 45.26 -6.6BankFncl BFIN .36f 2.0 27 18.62 14.66 46 17.80 +16.0BankwellF BWFG .48 1.5 16 37.95 30.11 13 32.13 -6.4Banner Cp BANR 1.40 2.3 20 62.98 52.20 108 60.39 +9.6Baozun n BZUN ... ... ...cc 67.41 21.29 3708 52.10 +65.1BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 39 21.95 +20.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 5 30.41 -1.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 7 39.68 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 25.28 +15.1BarHilc n BHAC ... ... ... 12.00 10.20 2 10.80 +3.4BarHilc rt BHACR ... ... ... .45 .10 3 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 2 13.00 +25.0BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 32 86.20 +33.7BassettF BSET .44 1.6 23 41.30 26.60 24 26.75 -28.9BayCom n BCML ... ... ... 25.99 22.50 77 24.71 +7.0BeacnRfg BECN ... ... 21 66.48 38.71 1535 42.91 -32.7BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.60 -13.4BedBath BBBY .64f 3.2 6 31.29 16.52 10817 20.18 -8.2BeiGene n BGNE ... ... ...dd 220.10 44.23 455 152.50 +56.1BelFuse A BELFA .24 1.2 22 29.90 15.24 4 20.70 -5.1BelFuseB BELFB .28 1.3 20 33.45 17.10 18 20.80 -17.4Belleroph n BLPH ... ... ...dd 3.30 1.00 193 2.63 +1.9BellicumP BLCM ... ... ...dd 13.85 5.02 903 7.75 -7.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 104 16.43 -.2Benetfoc BNFT ... ... ...dd 36.95 21.75 111 32.00 +18.5Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 6 2.03 -31.4Beyondsp n BYSI ... ... ... 48.49 19.55 26 27.00 -7.1Big 5Sprt BGFV .60 7.6 8 13.55 5.05 335 7.90 +3.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 50 22.70 9.62 9548 13.90 +23.7BioTechne TECH 1.28 .9 49 166.81 112.33 566 146.13 +12.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 777 3.00 +1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 7 4.07 -10.5BioLifeSol BLFS ... ... ...dd 13.99 2.32 102 11.58 +93.0BioLneRx h BLRX ... ... ... 1.34 .78 168 .91 -16.5BioXcelT n BTAI ... ... ...dd 11.94 6.76 43 9.03 -18.1BioanlySys BASI ... ... 32 2.95 1.37 210 1.62 -33.9tBioblast rs ORPN ... ... ... 5.99 1.66 49 1.60 -30.0Biocept rs BIOC ... ... ...dd 1.64 .17 1271 .19 -72.0Biocryst BCRX ... ... ...dd 6.67 3.95 951 5.77 +17.5Biofront n BFRA ... ... 28 17.98 11.25 3 12.43 +2.1Biogen BIIB ... ... 18 370.57 249.17 1073 287.93 -9.6BioMarin BMRN ... ... ...dd 99.76 75.81 1311 91.72 +2.9Biomeri n BMRA ... ... ... 9.32 2.40 3 3.90 +4.3BiondVax n BVXV ... ... ... 10.75 4.60 5 6.55 +22.2BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1051 2.96 +1.7BioSpecif BSTC ... ... 25 53.77 38.05 40 42.78 -1.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 41 2.12 +19.8BioTelem BEAT ... ... ...cc 47.35 23.30 327 44.20 +47.8BisnCap n BCAC ... ... ... 10.05 9.67 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .40 +5.5BlackBox BBOX .48 22.9 ...dd 8.90 1.80 172 2.10 -40.8BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .35 +25.0BlRidgA un BRACU ... ... ... 11.35 9.97 51 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 431 42.82 +30.5BlkRkCap BKCC .72 12.1 85 7.67 5.48 247 5.96 -4.3 Blckbaud BLKB .48 .5 66 116.07 81.64 239 98.84 +4.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 174 5.23 +67.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1897 20.64 -3.3Blucora BCOR ... ... ...cc 40.60 19.05 385 36.25 +64.0BlueBird BLBD ... ... 10 24.99 15.66 91 22.05 +10.8BlueHBcp BHBK .60a 2.8 27 22.70 17.35 100 21.70 +8.0BluebBio BLUE ... ... ...dd 236.17 85.65 956 153.85 -13.6BlueknEP BKEP .58 17.4 ... 6.65 3.30 274 3.33 -34.8Bluekn pf BKEPP .72 11.5 ... 8.05 6.02 1 6.20 -20.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 417 61.36 -18.6BofI Hld s BOFI ... ... 18 45.18 23.00 456 40.46 +35.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.61 -.8Boingo WIFI ... ... ...dd 28.34 14.33 344 22.00 -2.2Bojangles n BOJA ... ... 8 16.70 11.35 170 14.85 +25.8sBonsoElec BNSO ... ... ... 4.10 1.96 304 3.48 +42.0BookingHl BKNG ... ... 28 2228.99 1630.56 449 2001.50 +15.2BorqsTch BRQS ... ... 92 10.50 4.00 1 5.50 +.9BosOma n BOMN ... ... ... 35.49 12.15 61 21.12 -34.8BostPrv BPFH .48 3.0 18 17.85 13.95 274 16.10 +4.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 67 50.53 24.72 401 48.98 +41.2Boxlight n BOXL ... ... ...dd 17.40 3.00 68 5.39 -6.9Brainstorm BCLI ... ... ...dd 5.35 2.88 106 3.98 +1.5BridgeBcp BDGE .92 2.5 18 38.00 29.80 27 36.25 +3.6Bridglne rs BLIN ... ... ... 4.45 1.12 75 1.17 -51.8BridgBcs n BWB ... ... ... 13.87 12.60 57 12.72 +.8BridgfdFds BRID ... ... 13 21.55 11.05 1 13.61 +8.5Brightcove BCOV ... ... ...dd 10.75 5.98 134 9.60 +35.2tBrghtFn n BHF ... ... ... 70.00 42.01 2469 40.23 -31.4BroadcInc AVGO 7.00 2.8 10 285.68 221.98 2471 247.11 -3.8BroadVis BVSN ... ... ...dd 4.50 1.77 13 2.05 -43.1BrdwyFn h BYFC ... ... 73 2.67 1.91 6 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.20 2.10 14 2.42 -11.0BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 207 19.13 -13.7BrklneB BRKL .40f 2.1 22 19.35 13.60 436 18.80 +19.7BrooksAuto BRKS .40 1.2 35 36.45 21.61 804 32.02 +34.3BrukerCp BRKR .16 .5 27 36.53 26.98 486 29.42 -14.3BrynMawr BMTC .88 1.9 29 48.90 38.75 51 46.70 +5.7Bsquare BSQR ... ... ...dd 5.84 2.80 140 2.85 -38.7BldrFstSrc BLDR ... ... 18 23.28 14.39 895 18.13 -16.8BusinFst n BFST .08p ... 92 30.00 23.10 67 26.60 +5.3C -:C&F Fnc CFFI 1.36 2.1 20 65.90 45.28 5 63.80 +10.0CA Inc CA 1.02 2.9 16 37.35 30.45 2226 35.31 +6.1CAS Med CASM ... ... ...dd 2.06 .59 220 1.84 +139.0CASI Phr h CASI ... ... ...dd 8.42 .93 815 7.16 +120.3CB FnSvcs CBFV .88 2.6 23 36.95 25.50 14 34.40 +14.7tCBAK Eng CBAK ... ... ... 2.35 1.00 71 .90 -39.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.80 992 103.95 -16.6CBTX Inc n CBTX .20 .6 ... 35.00 27.00 133 32.95 +11.1CDK Globl CDK .60 .9 26 76.04 60.28 910 64.50 -9.5CDW Corp CDW .84 1.0 28 85.82 58.57 474 80.87 +16.4CEVA Inc CEVA ... ... 23 51.80 27.35 91 30.25 -34.5CH Robins CHRW 1.84 2.2 25 100.18 63.41 918 83.72 -6.0tCHF Sol rs CHFS ... ... ...dd 32.60 2.34 304 2.19 -36.7CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 19 29.56 -1.9CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.56 -.9CHS pfB2 CHSCN 1.78 6.6 ... 29.99 26.16 13 27.00 -1.3CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 16 26.26 -.8CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 11 27.91 -.9CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.91 -22.0CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 682 13.15 +138.7CM Finan CMFN 1.00 11.2 7 10.40 7.40 32 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 0 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1407 163.19 +11.7CNBFnPA CCNE .66 2.1 17 32.86 22.79 30 30.70 +17.0CPI Crd rs PMTS ... ... ... 18.50 2.23 9 2.27 -38.1CPS Tech CPSH ... ... 32 2.20 1.04 2 1.58 -4.8CRA Intl CRAI .68 1.3 27 58.74 34.19 38 51.45 +14.5CRISPR n CRSP ... ... ... 73.90 15.55 911 60.08 +155.9CSG Sys CSGS .84 2.0 26 48.82 37.21 155 41.21 -6.0CSI Comp CCLP .75 13.9 ...dd 8.05 4.12 91 5.40 -1.3CSP Inc CSPI .44 4.5 21 18.89 8.75 5 9.82 -37.9CSW Ind n CSWI ... ... 37 56.20 36.80 75 52.65 +14.6CSX CSX .88 1.4 10 67.69 47.99 5045 63.78 +15.9CTI BioP rs CTIC ... ... ...dd 5.36 2.45 673 5.25 +95.9CTI Inds CTIB ... ... ... 6.10 3.25 3.95 -2.9CUI Glbl CUI ... ... ...dd 4.35 2.44 106 3.00 +9.1CVB Fncl CVBF .56 2.5 21 25.49 19.58 422 22.75 -3.4CVD Eqp CVV ... ... 17 13.50 6.85 12 6.96 -40.1CabotMicro CCMP 1.60 1.5 39 119.32 68.00 86 105.80 +12.5Cadence CDNS ... ... 54 46.00 32.85 2278 42.86 +2.5Cadiz h CDZI ... ... ...dd 14.75 9.65 110 12.90 -9.5CaesarStne CSTE .29e ... 33 37.70 12.50 347 15.55 -29.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 15524 10.65 -15.8tCafePress PRSS ... ... ...dd 2.68 1.26 50 1.22 -33.9sCal-Maine CALM 2.49e 4.8 ...cc 51.75 33.40 293 51.55 +16.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 227 6.71 +91.2CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 154 12.72 +7.3CalaCvOp CHI 1.14 9.7 ...q 12.00 10.01 209 11.80 +5.5CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 71 21.58 +7.5CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 185 8.89 -2.1CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 13 14.16 -6.0CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 260 12.56 +4.0CalAmp CAMP ... ... 46 25.45 17.52 439 21.24 -.9CalavoGr h CVGW .95f 1.0 42 98.85 65.75 151 93.70 +11.0Calithera CALA ... ... ...dd 20.05 4.70 361 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 4.00 66 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 195 19.37 -12.1CambLrn ABCD 1.36 12.7 35 13.77 4.73 191 10.70 +88.4CambrBc n CATC 1.92 2.3 ... 91.00 70.00 15 84.92 +6.4CamdnN s CAC 1.20f 2.6 23 47.86 37.10 30 46.04 +9.3Camtek h CAMT .56 7.4 12 8.74 4.17 35 7.54 +31.8CdnSolar CSIQ ... ... 5 19.09 11.37 592 11.92 -29.3CancerGen CGIX ... ... ...dd 4.25 .82 85 .91 -50.8CantbryPk CPHC .28 1.8 23 17.72 10.95 1 15.25 -6.2CpStarFn n CSTR .04p ... 54 22.22 16.00 26 18.84 -9.3CapellaEd CPLA 1.72 1.8 28 101.35 65.15 39 97.85 +26.4CapCtyBk CCBG .28 1.2 24 26.50 18.96 42 24.19 +5.4CapProd CPLP .32 10.4 17 4.00 2.98 387 3.08 -8.5CapSwst CSWC 1.16a 6.4 18 19.38 14.85 14 18.19 +9.9CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 60 8.31 +14.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 383 13.22 -1.4Capricor CAPR ... ... ...dd 4.25 .65 157 1.36 -13.9CpstnTur rs CPST ... ... ...dd 1.90 .58 391 1.50 +94.8CarGurus n CARG ... ... ...cc 40.60 25.85 437 33.87 +13.0CaraThera CARA ... ... ...dd 28.50 11.11 11680 18.06 +47.5CarbBlk n CBLK ... ... ... 35.00 22.56 863 24.73 +3.3Carbonite CARB ... ... ...cc 41.25 18.55 269 34.55 +37.6sCardiovSys CSII ... ... ... 33.11 20.58 691 33.15 +39.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 146 22.13 +65.5Cardtronic CATM ... ... 12 34.90 15.80 306 24.58 +32.7CareTrust CTRE .82 4.8 33 19.82 12.73 441 16.95 +1.1CareDx h CDNA ... ... ...dd 16.00 1.04 706 12.01 +63.6CareerEd CECO .30f 1.9 ...dd 16.67 8.10 316 16.17 +33.9CarlyleGp CG 1.41e 6.5 9 25.90 18.85 829 21.60 -5.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 40 23.50 -7.4CaroFin s CARO .24 .5 24 45.58 30.92 97 43.64 +17.5CarolTrBk CART ... ... 31 10.00 7.00 0 8.25 -13.6Carrizo CRZO ... ... 29 30.31 11.10 3549 28.34 +33.2CarrolsRst TAST ... ... 20 15.25 9.90 196 14.90 +22.6CarverBc lf CARV ... ... 46 11.94 2.01 14 4.57 +57.0CasaSys n CASA ... ... 90 34.21 13.25 545 17.07 -3.9CasellaW CWST ... ... ...dd 27.50 15.20 139 26.24 +14.0Caseys CASY 1.16f 1.1 29 128.51 90.42 623 106.51 -4.9CassInfo CASS 1.04f 1.5 33 74.49 53.23 29 68.26 +17.3Catabasis n CATB ... ... ... 3.78 .86 619 .93 -37.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 803 11.12 -18.5CatalystPh CPRX ... ... ...dd 4.51 2.09 747 3.13 -19.9Catasys n CATS ... ... ... 8.88 3.30 66 7.15 +90.7CathayGen CATY .96 2.3 19 45.59 34.00 299 40.91 -3.0CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 34 224.95 123.10 58 199.80 +30.9Cavium CAVM ... ... ...dd 92.66 56.96 765 79.46 -5.2CecoEnv CECE .30 4.9 ... 10.69 4.00 127 6.15 +19.9sCelcuity n CELC ... ... ... 27.03 11.10 45 26.99 +42.4Celgene CELG ... ... 23 147.17 74.13 6062 77.25 -26.0Celgene rt CELGZ ... ... ... 1.61 .11 14 .42 -56.7tCelldexTh CLDX ... ... ...dd 3.26 .49 2479 .50 -82.6CellectBio n APOP ... ... ... 13.50 6.12 6 7.15 +2.1CellectB 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 .65 258 .69 -49.4Cellectis n CLLS ... ... ...dd 38.85 21.25 100 28.46 -2.4CallularBio CBMG ... ... ...dd 22.75 8.10 66 19.55 +73.8Celsion rs CLSN ... ... ...dd 6.06 1.24 566 2.94 +9.7CelsiusH n CELH ... ... ... 7.00 3.42 244 4.78 -9.0Celyad n CYAD ... ... ... 64.75 25.55 2 28.16 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.71 1.90 21 2.07 -18.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 4298 18.85 -4.8CntrStBk CSFL .40 1.3 ... 32.27 21.77 622 30.03 +16.7CEurMed CETV ... ... ...dd 5.20 3.70 508 4.05 -12.9CentrlFedl CFBK ... ... 26 2.75 2.00 10 2.37 -13.8CentGard lf CENT ... ... 23 44.54 30.42 133 42.11 +8.2CenGrdA lf CENTA ... ... ... 41.54 28.69 198 39.40 +4.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 48 21.48 +6.4CentAl CENX ... ... 24 24.77 12.94 1526 15.62 -20.5CntyBcMA CNBKA .48 .6 ... 89.40 61.95 3 75.75 -3.2CentCas CNTY ... ... 39 9.85 6.28 55 8.63 -5.5CeragonN CRNT ... ... ... 4.15 1.64 422 3.69 +86.4Cerecor n CERC ... ... ...dd 5.74 .52 27 4.57 +42.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1121 58.86 -12.7CerusCp CERS ... ... ...dd 7.31 2.10 999 6.62 +95.9CescaTh rs KOOL ... ... ... 6.44 .37 328 .43 -85.7Chaisma n CHMA ... ... ...dd 2.95 1.25 12 1.58 -7.4sChampO hrs CSBR ... ... ...dd 7.30 2.19 51 7.16 +84.5tChangyou CYOU ... ... 6 30.35 16.34 398 15.82 -36.3Chantic rs BURG ... ... ... 5.15 1.81 16 2.89 +9.9CharlsCol h CTHR ... ... ...dd 1.60 .80 44 1.05 -22.2ChartInds GTLS ... ... 52 74.27 32.04 165 62.73 +33.9ChartCm n CHTR ... ... 96 408.83 250.10 954 296.04 -11.9CharterFn CHFN .34f 1.4 24 26.01 15.81 36 24.26 +38.3ChkPoint CHKP ... ... 20 119.20 93.76 1102 97.10 -6.3CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 286 4.06 -61.1ChckPnt n CKPT ... ... ... 10.50 2.25 211 2.91 -25.0Cheesecake CAKE 1.16 2.1 18 60.08 38.34 939 55.08 +14.3ChefsWhs CHEF ... ... 57 30.32 11.85 90 28.45 +38.8Chembio CEMI ... ... ...dd 10.85 5.70 27 10.70 +30.5ChemFinl CHFC 1.12 2.0 19 59.83 43.61 263 56.12 +5.0ChemoCntx CCXI ... ... 49 15.08 5.42 676 13.12 +120.5ChemungF CHMG 1.04 2.1 24 56.83 38.79 3 50.60 +5.2Cherokee h CHKE .20 35.5 ...dd 7.75 .55 172 .56 -70.4ChkSoup n CSSE ... ... ...dd 13.26 6.19 22 9.46 +5.1ChkSoup pf CSSEP ... ... ... 21 24.90 ChildPlace PLCE 2.00 1.6 28 161.65 98.20 318 124.25 -14.5Chimerix CMRX ... ... ...dd 5.94 4.17 180 4.80 +3.7ChAdvCns CADC ... ... ...dd 10.20 1.55 238 7.05 +64.0ChinAutLog CALI ... ... ... 8.77 1.50 47 2.47 -22.8ChinaAuto CAAS ... ... 7 5.90 4.04 24 4.11 -14.4ChinaBio CBPO ... ... 24 113.59 71.85 188 95.72 +21.5ChinCer rs CCCL ... ... ... 4.28 1.25 91 1.58 -33.8ChiCmCr h CCCR ... ... ... 4.00 .97 535 1.22 -11.9sChiCustR n CCRC ... ... ... 28.31 10.75 212 29.33 +72.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 11 1.90 -29.1ChinaHGS HGSH ... ... 3 4.48 1.18 38 1.60 +30.3ChnaIntNt n CIFS ... ... ... 66.10 10.81 125 15.09 -64.0ChinaJJ h CJJD ... ... ...dd 1.80 1.17 2 1.45 +17.0sChinLend h CLDC .32e 7.8 ... 6.24 1.66 9692 4.10 +31.8ChinaNRes CHNR ... ... ... 4.23 1.88 88 2.40 -10.1ChiRecy rs CREG ... ... ... 9.39 .95 202 1.62 -42.1ChnaTcF rs CNTF ... ... ... 3.40 1.75 6 1.82 -29.7tChXDPlas CXDC ... ... 2 5.00 3.38 132 3.15 -31.5ChiCache lf CCIH ... ... ...dd 4.75 .72 119 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 94 2.55 +133.9ChipMOS IMOS 1.97e 13.2 19 21.90 13.49 39 14.96 -15.2 ChromaDx n CDXC ... ... ... 7.24 2.86 259 3.68 -37.4ChrchllD CHDN 1.52f .5 34 314.60 178.85 63 287.40 +23.5ChuysHldg CHUY ... ... 32 32.50 18.00 148 30.65 +9.3CideraTh n CDTX ... ... ...dd 8.80 3.70 75 5.30 -22.1Cimpress CMPR ... ... ...cc 171.76 80.61 133 143.01 +19.3tCinnFin CINF 2.12 3.2 19 81.98 67.06 484 66.33 -11.5Cinedigm rs CIDM ... ... ... 3.00 1.11 34 1.55 +3.3Cintas CTAS 1.62f .9 35 194.09 123.42 387 184.35 +18.3Cirrus CRUS ... ... 14 66.87 34.78 1336 38.66 -25.5Cisco CSCO 1.32f 3.1 21 46.37 30.36 20785 42.33 +10.5CitiTrends CTRN .32 1.1 23 32.49 17.43 98 28.32 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 19 2.30 -39.5Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 16 26.36 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 26 13.99 +3.6CitizFst CZFC .23e .9 18 26.83 20.15 1 26.08 +8.7CitizHold CIZN .96 4.1 18 26.00 21.18 1 23.70 +2.6CitrixSy s CTXS ... ... 29 109.43 73.34 1501 102.60 +16.6CtyHld CHCO 1.84f 2.4 21 79.00 58.80 64 76.10 +12.8CivistaBcsh CIVB .28 1.1 18 25.71 18.96 27 24.52 +11.5Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 70 8.10 +3.2sCleanEngy CLNE ... ... ...dd 4.00 1.31 3808 3.79 +86.7ClearOne CLRO .28 7.4 ...dd 10.20 3.55 3 3.80 -57.5ClrAllCGr n CACG ... ... ... 30.85 24.97 21 29.49 +5.9ClrDvStr n YLDE ... ... ... 29.07 25.33 27.74 +.3Cleareld CLFD ... ... 25 15.30 10.35 19 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 203 10.21 +45.9ClearSign CLIR ... ... ...dd 4.70 1.65 99 1.80 -50.0ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 62 13.99 -26.3CleBio hrs CBLI ... ... ...dd 4.25 2.24 5 2.45 -38.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 808 44.81 -34.1CoDiagn n CODX ... ... ... 6.85 1.45 27 3.81 +44.3CoBizFncl COBZ .40f 1.9 33 23.48 16.11 905 21.22 +6.2CoStar CSGP ... ... 94 419.95 255.41 453 411.69 +38.6sCoastwayB CWAY ... ... 75 27.90 19.55 2 27.90 +31.6CocaBtl COKE 1.00 .8 33 249.54 125.08 43 129.99 -39.6CocrystP n COCP ... ... ... 6.45 1.61 26 3.34 -27.5CodaOct n CODA ... ... ... 6.56 3.28 1 3.83 -19.7Codexis CDXS ... ... ...dd 16.80 4.80 322 13.90 +66.5CdrsVlly CVLY .62b 2.1 18 33.46 22.82 27 30.08 +9.3CoffeeH JVA ... ... 44 5.75 3.65 12 5.74 +34.8CogentC CCOI 2.08f 3.9 ...cc 56.23 35.75 219 52.90 +16.8Cognex s CGNX .18 .4 33 72.99 39.90 989 43.74 -28.5CognizTch CTSH .80 1.0 24 85.10 65.60 3601 77.38 +9.0CohBar n CWBR ... ... ... 10.79 4.44 144 7.55 +51.9tCoherent COHR ... ... 21 329.00 150.05 401 149.61 -47.0CoherusBio CHRS ... ... ...dd 17.80 8.05 740 14.55 +65.3Cohu COHU .24 1.0 31 26.17 15.55 299 23.82 +8.5CollPlant n CLGN ... ... ... 8.99 4.70 5.80 -35.2CllctUnv CLCT .70 4.7 11 30.82 13.50 37 15.02 -47.6Collegium n COLL ... ... ...dd 29.90 9.01 432 24.79 +34.3Colliers CIGI .10 .1 25 78.60 46.60 31 73.55 +21.9ColonyBk CBAN .20 1.2 17 19.50 11.10 1 16.90 +15.8ColBnkg COLB 1.04f 2.5 21 48.06 35.67 257 41.31 -4.9ColumFn n CLBK ... ... ... 17.73 15.30 420 16.85 +9.3sColuSprtw COLM .88 1.0 31 93.59 54.89 293 90.84 +26.4sColmbus CMCO .20f .5 ...cc 44.70 24.14 143 43.52 +8.9tcomScore n SCOR ... ... ... 25.69 21.00 120 21.12 -13.7Comcast s CMCSA .76 2.4 15 44.00 30.43 28836 32.29 -19.1CommScpe COMM ... ... 29 41.60 26.29 1111 28.93 -23.5CmcBMO CBSH .94f 1.5 20 67.42 49.43 538 64.81 +16.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.85 -1.9CmclVehcl CVGI ... ... 31 13.90 5.55 178 7.42 -30.6CommSys JCS .16 4.3 ...dd 4.79 3.18 1 3.73 +4.8CmtyBkTr ESXB ... ... 23 10.00 7.90 44 9.00 +10.4CmtyFinCp TCFC .40 1.1 20 40.69 32.06 8 35.82 -6.5CommuFt n CFBI ... ... ... 14.11 10.53 8 10.85 -6.5CmtyHlt rt CYHHZ ... ... ... .05 .01 599 .01 +114.3CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 47 50.50 +7.2CmtyWest CWBC .20f 1.7 17 12.97 10.05 1 11.60 +8.9CommVlt CVLT ... ... ... 72.65 48.35 446 65.10 +24.0Compugn CGEN ... ... ...dd 5.00 2.25 204 3.30 +32.0CmptrPr CPSI .40 1.2 53 34.25 27.60 52 33.15 +10.3CmpTask CTG .24 3.2 ... 9.62 4.90 28 7.52 +47.5CmstkH rs CHCI ... ... ... 6.58 1.20 69 2.71 +59.4Comtech CMTL .40 1.3 26 34.61 17.11 102 31.87 +44.1ConatusPh CNAT ... ... ...dd 7.95 3.22 509 4.24 -8.2ConcertPh CNCE ... ... ...dd 30.71 12.67 245 17.03 -34.2Conformis n CFMS ... ... ...dd 5.73 1.15 251 1.22 -48.7ConiferH n CNFR ... ... ...dd 7.45 5.00 6.15 +6.0Conmed CNMD .80 1.1 25 76.63 47.41 224 73.29 +43.8Conns CONN ... ... 49 37.95 16.55 236 33.45 -5.9ConnectOne CNOB .30 1.2 23 31.40 21.04 145 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 33 65.10 +13.4ConsolCom CNSL 1.55 12.5 ... 22.17 10.31 702 12.38 +1.6ConsolWtr CWCO .34 2.6 38 15.35 11.20 24 12.90 +3.1ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.51 +3.2ConstAl rt CNACR ... ... ... .95 .25 1 .49 +58.1ConstPrt n ROAD ... ... ... 14.06 10.86 75 12.80 +5.8ConsuPtf CPSS ... ... 5 4.91 3.27 8 4.06 -2.3ContraFect CFRX ... ... ... 2.85 .80 99 2.30 +127.7ContraV rs CTRV ... ... ... 6.60 1.30 69 1.37 -52.4Control4 CTRL ... ... 39 35.99 19.03 186 24.07 -19.1ConvrgOn n CVON .02p ... ... 10.83 8.01 148 9.42 -5.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 102 3.70 -48.5Copart s CPRT ... ... 35 60.43 30.30 2684 55.17 +27.7CorbusPhm CRBP ... ... ...dd 9.96 5.05 958 5.20 -26.8Corcept CORT ... ... 15 25.96 11.50 1160 15.30 -15.3CoreMrk s CORE .40 1.7 28 38.20 17.10 335 22.99 -27.2Corium CORI ... ... ...dd 13.93 6.97 214 8.44 -12.2CorOnDem CSOD ... ... ...dd 53.75 33.24 512 46.77 +32.4CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 45.01 24 53.85 +1.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 82 11.04 +6.6Costco COST 2.28f 1.1 30 212.46 150.00 2186 210.03 +12.8CountrP rs CPAH ... ... ...dd 7.30 1.75 87 2.30 -28.3CountyBcp ICBK .28 1.0 16 33.94 23.30 6 27.82 -6.5CoupaSft n COUP ... ... ...dd 64.95 28.52 1011 59.23 +89.7Covenant CVTI ... ... 35 35.19 15.86 163 31.14 +8.4CowenInc s COWN ... ... 38 18.25 11.63 361 14.15 +3.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.21 -1.9Cowen33 n COWNL 1.94 7.8 ... 25.07 24.87 35 25.01 +.4CrackerB CBRL 5.00f 3.1 17 179.12 141.75 214 159.75 +.5CraftBrew BREW ... ... 34 20.90 16.50 51 20.10 +4.7Cray Inc CRAY ... ... 66 28.60 17.35 161 24.45 +1.0CreditAcc CACC ... ... 16 377.82 239.00 88 351.00 +8.5CSVixMd rs TVIZ ... ... ...q 16.77 7.93 7 9.96 +11.0CSVixST rs VIIX ... ... ...q 23.92 10.84 397 16.26 +38.0CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 10 7.43 -6.0tCSGoldCvC GLDI .55e 6.4 ...q 9.48 8.55 22 8.53 -5.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 397 26.24 +11.2CSVS3xInG DGLD ... ... ...q 55.21 37.83 105 49.53 +13.5CS VS3xGld UGLD ... ... ...q 12.72 9.19 1090 9.35 -16.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 189 71.43 -19.4CrS Crd n USOI 2.45e 8.3 ... 33.00 21.57 28 29.40 +10.3tCS VSSilv USLV ... ... ...q 14.96 9.03 6802 9.04 -22.1Cree Inc CREE ... ... ...dd 50.68 20.50 1149 44.03 +18.6tCresud CRESY .45e 2.9 ... 23.69 15.53 181 15.26 -30.9Criteo SA CRTO ... ... 26 53.79 21.00 459 33.22 +27.6Crocs CROX ... ... ...dd 19.54 7.42 991 17.94 +41.9CronosGp n CRON ... ... ... 10.39 5.12 5454 6.18 -18.9CrssCtryHl CCRN ... ... 20 14.65 9.07 149 11.49 -10.0CrownCfts CRWS .32 5.7 17 7.54 5.40 4 5.59 -13.4CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 15.15 4.25 353 14.44 +68.1Ctrip.com s CTRP ... ... 28 60.65 40.13 6317 46.54 +5.5CueBioph n CUE ... ... ... 17.99 10.30 35 12.62 +8.5CumbldPh CPIX ... ... ...dd 7.96 5.53 1 6.14 -16.6tCuris rs CRIS ... ... ... 11.35 1.86 309 1.88 -46.3Cutera CUTR ... ... 38 56.05 24.81 325 38.10 -16.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 6 3.86 -1.4CybrOpt CYBE ... ... 94 25.69 11.35 117 17.85 +19.0CyberArk CYBR ... ... 85 67.65 39.34 254 61.95 +49.7Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.35 1.28 34 1.46 -15.9CymaBay CBAY ... ... ...dd 15.59 5.00 1113 13.10 +42.4CypSemi CY .44 2.8 27 18.87 12.50 4117 15.94 +4.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 13 2.73 +9.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 1039 57.69 -3.1tCytRx rs CYTR ... ... ... 5.99 1.19 359 1.15 -32.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 289 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 13.09 322 23.02 +9.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 1.62 38 1.67 -44.7Cytosorbnt CTSO ... ... ... 12.35 4.00 298 10.90 +67.7D -:DBV Tech DBVT ... ... ... 50.57 19.00 157 19.17 -22.1Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.65 10 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.55 -9.9DMC Globl BOOM .08 .2 ...dd 48.25 12.40 119 45.10 +80.0DNB Fncl DNBF .28 .8 15 37.15 30.00 20 34.75 +3.1DSP Gp DSPG ... ... ...cc 13.95 10.80 112 12.00 -4.0DXP Ent DXPE ... ... 39 43.21 24.86 146 38.65 +30.7DailyJourn DJCO ... ... ...cc 250.95 195.00 1 234.00 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 145 8.56 -6.2DareBio rs DARE ... ... ... 12.40 .74 59 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.32 48 1.38 -13.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 10 9.76 +5.4Daseke n DSKE ... ... ... 14.52 8.16 419 9.77 -31.6Daseke wt DSKEW ... ... ... 2.08 .98 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 37 6.16 -48.8Datawatch DWCH ... ... ...dd 12.65 7.90 34 9.45 -.5DaveBuster PLAY ... ... 17 68.34 37.85 1403 48.43 -12.2DavidsT g n DTEA ... ... ...dd 6.35 3.20 9 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 5 23.52 -1.8DavSelEq n DUSA ... ... ... 25.32 20.76 5 23.98 +2.5DavSelW n DWLD ... ... ... 28.88 21.99 57 25.90 -1.3sDawsonGeo DWSN .05p ... ...dd 8.11 3.52 174 7.91 +67.1Deciphera n DCPH ... ... ... 45.61 15.15 194 37.46 +65.2DelFriscos DFRG ... ... ...dd 18.85 11.70 305 13.05 -14.4DelTaco TACO ... ... 11 15.99 10.00 513 13.96 +15.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 397 .68 -37.4DeltaTch h DELT ... ... ... 4.70 .91 24 1.05 -.9DenaliTh n DNLI ... ... ... 25.79 14.72 414 16.65 +6.5Dennys DENN ... ... 29 17.75 11.24 341 16.09 +21.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 2513 43.96 -33.2Depomed DEPO ... ... ...dd 11.24 4.31 1553 6.91 -14.2Dermira DERM ... ... ...dd 31.59 6.98 1742 8.78 -68.4DescSys DSGX ... ... 93 31.95 23.40 84 31.50 +10.9DestMatrn DEST .80 13.1 ...dd 6.84 1.02 226 6.13 +106.4Dest XL DXLG ... ... ...dd 2.75 1.45 232 2.30 +4.5Deswell DSWL .28 8.4 ...dd 3.64 2.10 57 3.35 +23.2Determine DTRM ... ... ...dd 2.80 1.23 52 1.48 -17.8DexCom DXCM ... ... ...dd 102.10 42.62 1140 92.34 +60.9DiamHill DHIL 7.00e ... 14 219.90 183.34 10 197.54 -4.4DiambkEn FANG .13p ... 25 138.14 82.77 2309 130.13 +3.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 567 1.55 -61.8DicernaPh DRNA ... ... ...dd 15.80 2.69 637 11.69 +29.5sDifferBr rs DFBG ... ... ...dd 2.20 .70 30395 5.45 +473.7DiffusP hn DFFN ... ... ...dd 3.04 .42 53 .46 -61.0DigiIntl DGII ... ... 48 14.70 8.50 51 13.40 +40.3Digimarc DMRC ... ... ...dd 41.75 22.85 89 27.15 -24.9Digirad DRAD .22 13.1 ...dd 4.45 1.25 20 1.68 -35.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 20 2.35 -11.3DigitlTurb APPS ... ... ...dd 2.59 .99 813 1.53 -14.5DimeCBc DCOM .56 2.8 19 22.65 17.75 107 19.70 -6.0Diodes DIOD ... ... 37 37.53 23.51 444 34.78 +21.3sDiscIncA DISCA ... ... 14 28.56 15.99 4711 28.19 +26.0DiscIncB DISCB ... ... 17 48.85 19.25 33.55 +35.3DiscIncC DISCK ... ... 13 27.15 14.99 2805 26.08 +23.2DishNetw h DISH ... ... 16 66.50 28.80 1919 33.62 -29.6Diversicre DVCR .22 3.1 19 12.25 6.45 1 7.05 -29.6DivrsRest SAUC ... ... 2 2.84 1.12 62 1.27 -20.6DixieGrp DXYN ... ... ...dd 4.75 2.20 11 2.35 -39.0DocuSign n DOCU ... ... ... 66.80 37.00 2266 51.77 +30.3DgssInt A n DOGZ ... ... ... 6.40 3.55 22 4.00 -32.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 66

DollarTree DLTR ... ... 12 116.65 66.01 2355 83.53 -22.2DolphEnt hn DLPN ... ... ... 5.77 2.47 3 3.66 +1.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 41 13.59 -21.4DonegalB DGICB .50f 3.8 26 15.91 12.83 1 13.25 -13.0DorchMin DMLP 1.41e 7.1 20 20.93 13.90 67 19.90 +30.9Dorman DORM ... ... 23 83.60 56.36 94 70.76 +15.7DovaPh n DOVA ... ... ... 37.00 16.98 344 30.61 +6.3DragVic n LYL ... ... ... 14.99 3.09 39 3.33 -23.6DrprOkw n DOTA ... ... ... 10.00 9.71 10 9.97 +1.9DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.17 394 1.36 -66.7Dropbox n DBX ... ... ... 43.50 27.75 5195 31.22 +9.6DryShips s DRYS .14e ... 1 19.74 .98 2421 5.59 +58.4DuluthH n DLTH ... ... 33 23.16 15.13 293 22.55 +26.3Dunkin DNKN 1.39 2.0 29 70.55 50.89 1144 69.16 +7.3DurectCp DRRX ... ... ...dd 2.55 .75 4795 1.70 +84.4Dynasil DYSL ... ... 8 2.06 1.13 12 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.91 +1.0DynavaxT DVAX ... ... ...dd 24.45 8.15 1188 15.15 -19.0E -:E-Trade ETFC ... ... 24 66.46 36.09 3173 61.25 +23.6eBay s EBAY ... ... 24 46.99 33.95 9873 36.30 -3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 36 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 68 3.08 +7.3eHealth EHTH ... ... ...dd 28.59 13.61 81 22.60 +30.1EMC Inc s EMCI .88 3.2 20 32.19 24.51 23 27.82 -3.0ENDRA n NDRA ... ... ... 5.88 1.55 55 2.52 -48.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 34 1.21 +39.1ESSA Bcp ESSA .36 2.3 23 16.80 14.16 13 15.56 -.7EtfLonCanc CNCR ... ... ... 32.32 21.75 58 24.02 +1.0EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.30 +.8EtfValidea VALX ... ... ...q 30.43 26.30 0 29.44 +1.5IsectPsGr ef PMPT ... ... ... 28.26 24.69 0 26.98 -.9EVO Pay n EVOP ... ... ... 23.40 19.00 885 20.59 +8.3EXFO g EXFO ... ... ...dd 5.30 3.17 66 3.45 -20.7teXp Wrld n EXPI ... ... ...dd 19.00 12.56 58 12.17 -20.9EagleBncp EGBN ... ... 18 69.80 46.20 135 61.10 +5.5EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.19 -8.4EagleBkS rs EGLE ... ... ...dd 6.14 4.18 388 5.71 +27.5EaglFnB n EFBI .22p ... ... 19.57 14.50 3 16.24 +.4EaglePhm EGRX ... ... 37 84.20 45.05 174 74.46 +39.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 601 66.08 +8.6EastrAcq n EACQ ... ... ...cc 10.35 9.25 213 10.26 +1.6EastrAc wt EACQW ... ... ... .97 .34 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 4 28.60 +9.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 42 8.14 +102.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.80 151 74.95 -5.4Echelon rs ELON ... ... ...dd 6.10 4.07 2 4.15 -25.1EchoGLog ECHO ... ... 69 32.95 13.00 214 28.85 +3.0tEchoStar SATS ... ... 13 62.29 44.68 522 44.66 -25.4tEco-StimE ESES ... ... ...dd 1.74 .72 22 .74 -41.0EcologyEn EEI .40 3.3 ...dd 14.45 10.25 2 12.25 +16.7EdgeTher n EDGE ... ... ...dd 17.77 .84 1230 1.03 -89.0Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 15.28 852 35.68 +16.1EducDevel EDUC .40f 2.2 31 27.93 9.25 7 18.15 -4.2seGain EGAN ... ... ...dd 14.13 1.55 1334 14.30 +172.4EgaletCp EGLT ... ... ...dd 2.59 .40 328 .43 -56.7EidosThr n EIDX ... ... ... 24.75 18.10 187 20.10 -13.1EigerBio rs EIGR ... ... ...dd 18.00 6.90 127 12.20 -12.5EksoBio n EKSO ... ... ...dd 4.77 1.02 166 1.71 -19.7ElPolLoc h LOCO ... ... 70 14.70 9.05 234 11.30 +14.1ElbitIm rs EMITF ... ... ... 3.24 1.90 20 2.29 -19.4ElbitSys ESLT 1.76 1.5 19 153.13 111.01 57 116.60 -12.5EldorRsts ERI ... ... 52 46.45 18.80 872 39.70 +19.8ElectSci ESIO ... ... 8 27.72 7.50 672 16.30 -23.9ElectroSen ELSE ... ... 33 5.24 2.96 3.97 -2.0electCore n ECOR ... ... ... 20.25 17.71 220 18.07 -9.0ElectArts EA ... ... 30 147.13 99.63 2532 137.75 +31.1EFII lf EFII ... ... ... 49.76 25.28 459 32.87 +11.3ElmiraSB ESBK .92b 4.5 17 20.60 18.00 1 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 295 18.57 +62.9EltekLtd rs ELTK ... ... ... 8.95 2.65 9 3.65 -10.5EmclaireF EMCF 1.12 3.3 17 35.77 26.75 2 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 175 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 22 5.39 +53.1EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 19.05 -29.4EnantaPh ENTA ... ... 64 122.43 33.15 199 112.51 +91.7tEncoreCap ECPG ... ... 10 52.00 37.30 198 36.80 -12.6EncorW WIRE .08 .2 15 58.70 37.30 86 48.05 -1.2Endo Intl ENDP ... ... ...dd 12.54 5.27 6228 9.11 +17.5Endocyte ECYT ... ... ...dd 15.45 1.17 1413 14.26 +233.2Endologix ELGX ... ... ...dd 6.72 3.75 559 5.83 +9.0EndurIntl EIGI ... ... ...dd 10.00 6.95 973 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 324 15.19 -21.9EngyFocus EFOI ... ... ...dd 3.46 1.51 9 1.97 -19.6EnrgyRec ERII ... ... ...cc 11.30 6.13 321 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 2010 8.85 +54.2sEnphase ENPH ... ... ...dd 7.35 .76 5098 6.81 +182.6EnsignGp s ENSG .18 .5 30 40.09 18.75 233 36.69 +65.3EnstarGp ESGR ... ... 18 237.30 183.85 18 205.75 +2.5EntegraFn ENFC ... ... 23 30.70 22.00 7 28.35 -3.1Entegris ENTG .28 .8 29 39.55 21.78 998 33.70 +10.7EnteraBi n ENTX ... ... ... EntBcpMA EBTC .58 1.4 23 44.14 30.00 6 40.76 +19.7EntFinSv EFSC .44 .8 19 57.05 36.65 104 53.75 +19.0Epizyme EPZM ... ... ...dd 21.40 11.15 409 13.60 +8.4ePlus s PLUS ... ... 24 99.80 67.65 63 95.15 +26.5Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 731 425.57 -6.1EquitFin n EQFN .20p ... ... 10.95 9.92 1 10.75 -1.4EqtyBcsh n EQBK ... ... 27 44.26 29.66 42 42.04 +18.7Ericsson ERIC .13e 1.7 ... 8.05 5.52 6547 7.55 +13.0ErieInd ERIE 3.36 2.9 28 129.73 106.63 37 115.64 -5.1tErytechP n ERYP ... ... ... 30.56 12.15 3 11.24 -49.0Escalade ESCA .50 3.5 15 15.25 11.65 7 14.35 +16.7Esperion ESPR ... ... ...dd 82.68 33.06 370 37.19 -43.5EsqFnHld n ESQ ... ... ... 29.45 14.51 35 26.37 +33.6EssaPh gs EPIX ... ... ... 12.74 2.00 25 3.90 -11.0Essendant ESND .56 4.2 ...dd 15.01 7.20 154 13.35 +44.0EstreAm n ESTR ... ... ... 13.38 7.76 9 8.30 -3.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 59 45.88 13.58 2219 40.42 +97.7EuroTech CLWT ... ... ... 8.45 2.00 62 4.05 +22.4Euronet EEFT ... ... 19 101.07 70.67 178 82.49 -2.1Euroseas rs ESEA ... ... ... 2.73 1.24 19 1.64 -3.7EveloBio n EVLO ... ... ... 16.75 11.30 115 11.51 -29.2Ever-Glory EVK ... ... 7 4.50 1.96 3 3.40 +44.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 584 44.14 +48.5EvrspnTc n MRAM ... ... ...dd 25.39 6.40 60 9.01 +20.1EvineLive EVLV ... ... ... 1.62 .76 296 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 76 3.15 +61.5Evogene EVGN ... ... ...dd 5.75 2.66 2.92 -4.8EvokePhm EVOK ... ... ...dd 4.09 1.85 37 2.53 +11.9Evolus n EOLS ... ... ...dd 39.50 6.75 256 28.62 +148.9tEvolvgSys EVOL .44 15.2 8 5.85 2.90 25 2.90 -38.3ExOne XONE ... ... ...dd 13.40 6.16 210 7.27 -13.5ExactSci h EXAS ... ... ...dd 71.60 33.86 2145 60.44 +15.0ExelaTch n XELA ... ... ...dd 10.00 4.15 433 5.03 -2.3Exelixis EXEL ... ... 26 32.50 18.50 8588 21.03 -30.8ExlSvcHld EXLS ... ... 41 64.34 52.50 126 57.08 -5.4Expedia EXPE 1.20 1.0 55 161.00 98.52 905 120.34 +.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1464 72.14 +11.5Exponent s EXPO ... ... 59 52.63 28.48 178 48.95 +37.7ExpScripts ESRX ... ... 10 85.07 55.80 3253 78.74 +5.5ExtendStay STAY .88f 4.1 44 22.58 16.27 2123 21.26 +11.9ExtrOilGs n XOG ... ... ... 17.42 10.28 1948 14.97 +4.6tExtrmNet EXTR ... ... ...dd 15.55 8.10 2794 7.83 -37.5EyePtPh EYPT ... ... ...dd 2.88 .93 198 1.86 +72.2EyegatePh EYEG ... ... ... 1.47 .29 87 .56 -47.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 6.85 15 6.25 -37.0Ezcorp EZPW ... ... 16 15.10 7.55 1112 11.75 -3.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 582 170.40 +29.9FAT Br n FAT .12p ... ... 13.99 5.54 7 7.51 -15.8FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 31 55.72 33.95 875 52.00 +11.5FNB Bnc s FNBG .52 1.4 ... 39.50 26.12 9 37.75 +3.5FNCB Bc n FNCB .04p ... ... 10.00 8.01 2 8.95 -3.2sFRP Hldgs FRPH ... ... 21 64.80 41.90 25 63.55 +43.6FS Bncp FSBW .56f .9 13 62.02 42.77 34 61.34 +12.4FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 123 4.96 -31.0Facebook FB ... ... 37 203.55 147.80 18696 195.84 +11.0FDaves DAVE ... ... ...dd 9.65 3.40 19 6.80 +3.8Fanhua FANH .65e 2.4 46 38.24 8.21 850 27.09 +25.3FarmerBrs FARM ... ... ...dd 35.05 23.60 37 30.55 -5.0FarmMer s FMAO .56f 1.2 25 49.99 26.89 9 44.95 +10.2FarmCB FFKT .50 1.0 22 55.05 32.60 20 52.60 +36.6FarmersNB FMNB .28 1.8 19 16.75 12.80 30 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 114 54.25 +15.4Fastenal FAST 1.48 3.0 23 58.74 39.79 2710 48.71 -10.9FateThera FATE ... ... ...dd 14.45 2.52 585 11.56 +89.2Fauquier FBSS .48 2.3 41 22.25 17.24 20.81 -5.0FedNatHld FNHC .32 1.4 20 24.37 9.78 92 22.99 +38.7FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 2 10.49 +2.3FenncPhr n FENC ... ... ... 14.99 7.55 115 10.24 +2.2Ferrogl n GSM .16 1.8 ... 17.61 8.65 416 8.75 -46.0Fibrocll rs FCSC ... ... ... 23.18 2.21 427 2.67 -16.6FibroGen FGEN ... ... ...dd 65.00 30.95 436 60.85 +28.4sFidD&D n FDBC .96 1.4 ... 64.00 33.09 22 66.49 +61.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 45 291.93 +7.7FidelSo LION .48 1.9 17 27.05 20.28 98 25.67 +17.8FidusInvst FDUS 1.56a 11.0 9q 17.05 12.63 72 14.20 -6.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.08 +4.3sFiestaRst FRGI ... ... ...dd 28.15 15.50 541 28.80 +51.6FifthThird FITB .72f 2.5 9 34.67 24.59 7431 28.93 -4.6FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 43 27.54 -3.451job JOBS ... ... ...dd 114.63 44.63 548 93.13 +53.0FinTcII n FNTE ... ... ... 11.76 9.70 9.98 +.6FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.35 -1.4FinclEngin FNGN .32 .7 51 44.95 24.45 228 44.85 +48.0FnclInst FISI .96 2.9 16 34.35 25.65 44 32.85 +5.6Finisar FNSR ... ... ...dd 28.84 14.25 2555 16.74 -17.7FinjanH FNJN ... ... 4 4.00 1.66 259 3.31 +53.2FireEye FEYE ... ... ...dd 19.36 13.40 4927 15.50 +9.2FstBcpME FNLC .96 3.3 17 32.33 25.00 13 28.85 +5.9FtBcpNC FBNC .40 1.0 24 42.94 29.73 104 41.13 +16.5FstBcMiss FBMS .20f .6 22 36.58 26.05 59 36.05 +5.4FstBkNJ FRBA .12 .9 31 14.95 11.15 100 13.85 FstBusey rs BUSE .80f 2.5 22 33.22 27.33 110 31.93 +6.6FBusnFn s FBIZ .56 2.2 19 26.95 20.57 16 25.92 +17.2FrstCap FCAP .92 2.2 20 43.02 30.03 6 40.90 +11.3FtChoBc n FCBP ... ... ... 33.50 26.54 15 28.23 +1.7FCtzBA FCNCA 1.40 .3 20 463.44 323.74 65 408.15 +1.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 39 32.72 +13.9FCmtyCp FCCO .40 1.6 25 26.25 19.50 32 25.10 +11.1FtConnBcp FBNK .68f 2.2 23 31.90 23.25 153 30.50 +16.61stCnstBn FCCY .24 1.1 18 27.00 16.15 22 21.75 +18.9FstDeFn FDEF 1.20 1.9 17 64.84 47.01 48 62.90 +21.0FFnclOH FFBC .76 2.4 20 33.70 22.80 340 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 209 51.95 +15.3FstFnIN THFF 1.02 2.3 19 50.20 39.55 23 45.00 -.8FstFnNwst FFNW .32f 1.6 22 21.82 13.13 29 19.73 +27.2FstFound s FFWM ... ... 22 20.43 16.08 148 18.85 +1.7FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 9 26.50 +6.0FsHawaii n FHB .96 3.3 ... 32.36 26.30 742 29.34 +.5FIntntBcp INBK .24 .7 14 42.40 27.25 184 33.65 -11.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.75 -2.9FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 207 42.40 +5.9FstMerch FRME .88f 1.9 20 49.19 37.09 279 46.65 +10.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 22 40.09 +4.0FMidBc FMBI .44 1.7 20 27.40 20.50 516 25.85 +7.7 FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.16 -.9FstSavFin FSFG .60 .8 20 80.01 51.16 5 72.99 +28.0FstSolar FSLR ... ... 31 81.72 38.36 1682 50.98 -24.51stSource SRCE .96f 1.8 20 56.77 44.59 34 54.00 +9.2FTNDXTc QTEC .58e .8 ...q 83.42 61.64 163 75.91 +5.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.98 -1.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2FT AsiaPc FPA 1.01e 3.1 ...q 38.10 32.24 2 32.53 -8.9FT Europe FEP .65e 1.7 ...q 42.49 34.45 463 38.21 -2.2FT LatAm FLN 2.01e 11.6 ...q 23.27 17.33 18 17.35 -15.0tFT Brazil FBZ 1.62e 14.5 ...q 18.24 11.46 3 11.17 -28.0FT China FCA .68e 2.4 ...q 34.79 23.38 2 28.65 -3.5FT Japan FJP .77e 1.4 ...q 63.38 51.72 23 55.35 -7.6FT SKorea FKO .59e 2.3 ...q 32.08 25.87 0 25.98 -12.1FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 62 59.37 -4.8FT EmMkt FEM .64e 2.5 ...q 31.32 23.02 325 25.21 -9.6FT Germny FGM 1.04e 2.3 ...q 55.51 42.95 11 46.03 -10.1FT Canada FCAN .29e 1.1 ...q 27.35 22.52 10 25.70 -3.1FT UK FKU 1.57e 3.9 ...q 43.39 35.41 1 40.36 +1.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 7 49.68 -5.8FT HKong FHK 2.82e 7.2 ...q 46.25 36.40 0 39.18 -7.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.29 300 37.46 -13.6FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 41.80 -5.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.64 38 41.48 -5.5FstT BICK BICK .34e 1.3 ...q 33.60 25.54 5 26.58 -12.0FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.61 -1.9FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.91 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 55 49.23 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 48.50 -4.9FTMltAInc MDIV 1.20e 6.6 ...q 19.49 17.60 78 18.28 -3.8FTNsqTDv TDIV .86e 2.5 ...q 38.44 30.93 65 35.01 -.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 595 51.15 -.9FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.12 3 17.14 -8.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 6 22.63 -2.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.00 -4.2FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 22.42 -2.8FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 651 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 109 29.74 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 53 29.55 +3.1FT DWF5 FV .18e .6 ...q 31.03 24.61 146 29.19 +5.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 25 26.59 -3.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 7 29.12 +1.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.46 -1.1FT SmCap RNSC .22e 1.0 ... 23.22 19.03 2 22.60 +5.0FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.90 +.9FT LgCap RNLC .18e ... ... 23.11 19.67 21.92 +.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 40 49.80 -4.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.86 -4.1FT QualInc QINC .60e 2.4 ...q 26.90 23.66 4 24.67 -3.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 31.64 +4.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.21 +8.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.70 +1.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 11 24.76 +17.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.08 -3.4FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 133 28.54 -2.8FTDorW n FVC .17e .6 ... 28.96 22.93 55 27.14 +5.7FT DWInt IFV .32e 1.6 ...q 24.24 19.49 245 20.59 -7.5tFTEMCur FEMB 2.68e 7.1 ...q 48.17 37.67 4 37.55 -10.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.20 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 56.84 -6.2FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 28 60.75 -5.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 148 64.65 -8.2FT RivEur RFEU .95e 1.5 ... 70.58 60.72 118 61.87 -5.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.22 -2.6FTCapStrn FTCS .59e 1.2 ...q 54.95 45.24 83 50.70 -.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 49.53 +1.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 12 19.41 -4.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 10 33.93 +2.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 3 28.89 +.5FTCloudC SKYY .13e .2 ...q 55.46 38.88 343 52.43 +14.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.57 8 37.36 -11.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 26.29 -6.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.94 1 12.46 +.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 170 25.94 +12.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 7 34.62 -2.2FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.80 107 47.86 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 71 47.38 -2.5FT GlbCmd FTGC .26e ... ...q 21.88 19.05 35 20.55 -.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 26 52.70 -1.5FTNDXEq QQEW .27e .5 ...q 63.55 52.67 27 59.84 +3.3FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 53 55.22 +5.3FTSmartph FONE .86e 1.8 ...q 55.89 47.30 8 48.08 -7.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 12 11.60 -9.4FstUtdCp FUNC .36 1.7 20 24.32 14.45 25 20.70 +19.0First LI s FLIC .60 2.4 10 33.50 23.30 95 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 38 13.86 +54.7FstSvc n FSV .54 .7 39 74.71 62.75 14 73.85 +5.6Fiserv s FISV ... ... 35 76.98 59.85 1624 73.26 +11.7FiveBelow FIVE ... ... ...cc 103.99 44.30 870 100.73 +51.9FivePrime FPRX ... ... ...dd 48.87 15.66 270 16.79 -23.4FiveStar FVE ... ... ...dd 1.80 1.05 32 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 725 33.27 +33.7Flex Ltd FLEX ... ... 14 19.71 12.93 4773 14.15 -21.3tFlexPhm n FLKS ... ... ...dd 8.98 1.04 426 1.04 -70.2FlxGlbImp ESGG ... ... ... 101.95 85.30 1 93.45 -1.6FlxUS Imp ESG ... ... ... 70.00 56.50 1 64.33 +1.1FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.65 -3.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 33.75 +1.2FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 3 49.62 -9.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.82 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 9 23.14 -1.8FlexSh n FPAY ... ... ... 6.56 2.62 3 3.19 -16.2FlexionTh FLXN ... ... ... 32.25 19.06 610 24.92 -.5Flexstl FLXS .88 2.2 ... 57.79 34.74 17 40.42 -13.6Fluent Inc FLNT ... ... ... 6.95 2.05 401 2.50 -43.2Fluidigm FLDM ... ... ...dd 8.38 2.52 220 5.70 -3.2FlushFn FFIC .80 3.0 19 31.45 24.59 68 26.50 -3.6Foamix FOMX ... ... ... 7.45 4.33 63 5.00 -16.8Fonar FONR ... ... 11 33.90 21.10 26 26.70 +9.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 624 33.02 +3.5ForshtAut n FRSX ... ... ... 10.45 2.44 100 3.46 -14.1FormFac FORM ... ... 35 18.65 11.10 418 13.30 -15.0FormulaSy FORTY .68e 2.0 ... 45.65 32.55 0 34.10 -15.9ForrestR FORR .80 1.9 54 47.75 36.95 29 42.10 -4.8Forterra n FRTA ... ... 57 12.30 3.02 239 9.61 -13.4Fortinet FTNT ... ... ...cc 66.32 35.44 1423 61.80 +41.5FortressBio FBIO ... ... ...dd 5.54 2.79 70 3.02 -24.3FortB pfA FBIOP 2.34 11.3 ... 24.80 20.01 3 20.79 -8.6FortySev n FTSV ... ... ... ForwrdA FWRD .60 1.0 26 64.80 49.88 251 58.35 +1.6Forward h FORD ... ... 27 4.45 1.02 48 1.61 +30.9ForwdPh FWP 23.12e ... ... 9.70 1.63 20 2.61 -29.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 1172 29.63 +281.3Foster FSTR .16 .7 ...dd 30.30 17.00 28 23.40 -13.8FndtnMed FMI ... ... ...dd 137.20 31.70 947 136.50 +100.1sFoxFactory FOXF ... ... 34 47.50 32.75 199 46.45 +19.6Francesca FRAN ... ... 38 11.53 4.51 753 7.60 +4.0FrankElec FELE .48f 1.1 27 48.80 37.60 60 45.05 -1.9FredsInc FRED .24 11.1 ...dd 13.15 1.30 898 2.16 -46.7FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 42 16.44 -3.7FreqElec FEIM ... ... ...dd 10.59 7.51 3 7.95 -15.1sFreshpet FRPT ... ... ...dd 26.20 14.10 204 26.10 +37.7Fronteo FTEO ... ... ... 23.31 10.68 0 20.90 +67.1FrontC pf FTRPR 11.13 103.3 ... 14.05 6.03 158 10.77 +57.6tFrontr rs FTR 2.40 40.0 ... 18.60 6.00 4083 6.00 -11.2FuelTech FTEK ... ... ...dd 1.83 .71 123 .00 -11.2FuelCell rs FCEL ... ... ...dd 2.49 1.18 2052 1.32 -22.4FulgentG n FLGT ... ... ... 7.04 2.73 18 4.28 -2.2FulingGbl n FORK ... ... ... 6.00 2.65 102 2.80 -29.1FullHseR FLL ... ... ...dd 4.10 2.33 63 3.28 -15.7FultonFncl FULT .48 2.9 16 19.55 16.45 687 16.50 -7.8Funko n FNKO ... ... 62 12.37 5.81 145 11.71 +76.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 92 1.86 -55.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 15 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.68 -7.1G1Thera n GTHX ... ... ... 52.76 12.04 255 42.74 +115.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 428 44.90 -18.0GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 14 24.26 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 2263 37.09 +64.6GSE Sy GVP ... ... 14 3.65 2.35 2 3.25 GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.64 -4.0GSV Cap GSVC ... ... 5 9.39 3.83 103 6.82 +25.1GTY Tch n GTYH ... ... ...cc 10.20 9.75 78 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 404 45.98 +24.6GTx Inc rs GTXI ... ... ...dd 23.40 4.45 212 15.79 +24.2GW Pharm GWPH ... ... ...dd 164.76 95.65 1125 138.03 +4.6GWG Hldgs GWGH ... ... ...dd 10.95 7.28 7.60 -8.7GabMedM 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 22.75 10.35 139 21.55 +73.8Galapag n GLPG ... ... ... 121.09 72.90 47 96.27 +2.7GalectinTh GALT ... ... ... 9.49 1.28 2357 6.65 +99.1GalmedPh GLMD ... ... 15 27.06 3.61 466 12.95 +41.5Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1460 35.48 -4.1GamngPtrs GPIC .12e ... ... 12.50 8.05 8.40 -25.3Garmin GRMN 2.12f 3.5 19 65.96 49.80 697 59.98 +.7GarrisnCap GARS 1.12 13.9 8 8.95 7.77 43 8.07 -.5Gemphire n GEMP ... ... ... 21.59 4.75 145 5.52 -30.5Gencor s GENC ... ... 41 18.45 14.85 10 15.90 -3.9sGenFin GFN ... ... ...dd 13.20 4.50 227 13.05 +91.9GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 103.09 +2.7GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 3 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 185 .94 -19.1GeniusBr n GNUS ... ... ... 4.37 2.01 46 2.58 -5.1GenMark GNMK ... ... ...dd 12.80 3.63 274 6.65 +59.5GenoceaB GNCA ... ... ...dd 6.78 .79 633 .88 -24.0Genomic GHDX ... ... ...cc 53.97 26.54 332 49.41 +44.5Genprex n GNPX ... ... ... 19.45 3.84 65 8.01 +70.4Gentex GNTX .44f 1.9 16 25.41 16.59 1586 23.12 +10.4Gentherm THRM ... ... 43 40.80 29.50 587 38.25 +20.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 104 14.35 +10.6GerABcp s GABC .60 1.7 20 39.02 30.75 36 36.26 +2.6GeronCp GERN ... ... ...dd 6.68 1.74 3396 3.35 +86.1Gevo rs GEVO ... ... ... 24.74 3.23 1726 7.57 -35.8Gibraltar ROCK ... ... 18 40.70 25.61 189 37.95 +15.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.94 -3.3GilatSatell GILT ... ... ...dd 9.22 4.36 2 8.56 +10.7GileadSci GILD 2.28 3.3 8 89.54 64.27 5727 68.64 -4.2GlacierBc GBCI .92f 2.4 21 41.47 31.38 321 39.02 -.9GladstnCap GLAD .84 9.3 9 9.95 7.80 73 9.01 -2.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.35 -1.9GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 81 19.06 -9.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.54 +.5Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.20 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.35 -2.1GladstInv GAIN .80a 6.8 16 12.26 9.00 128 11.80 +5.7GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.32 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 5 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.31 -1.2GladstLnd LAND .53 4.2 87 14.29 11.26 70 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 4 11.45 +3.6GblBldT n GBT ... ... ...dd 68.05 24.03 16813 44.75 +13.7GblEagEnt ENT ... ... ...dd 3.84 .87 619 2.70 +17.9GlbIndem GBLI ... ... 27 49.91 32.22 18 40.52 -3.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 0 25.66 -.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 22 26.09 +.8GlSlfStor n SELF .26 6.3 ... 5.15 3.92 7 4.16 -9.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 15 9.53 +2.0GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 45 15.14 -2.6GblXSocM SOCL ... ... ...q 39.03 27.80 23 35.18 +6.8GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 15 28.43 -8.0GbX Auto n DRIV ... ... ... 15.78 14.50 16 14.59 -4.5GblX SupDv EFAS ... ... ... 19.06 17.07 1 17.14 -5.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 10 11.71 -7.0GblX Rob n BOTZ ... ... ... 27.42 18.41 1181 21.96 -7.3GlbXCon ef KRMA ... ... ... 20.83 17.33 2 19.77 +1.8GblXMilTh MILN ... ... ... 22.96 17.31 11 22.12 +14.8GbX Longv LNGR ... ... ... 21.38 18.23 3 20.67 +6.3GlX Intrn n SNSR ... ... ... 21.41 17.66 22 19.47 -1.9GbX HlthW BFIT ... ... ... 19.30 15.68 18.86 +13.2GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 1 14.90 -2.6GlX Fintc n FINX ... ... ... 27.46 18.22 184 25.75 +17.3 GlXCatholc CATH ... ... ... 35.58 29.69 4 33.34 +1.3GlobusM rs GLBS ... ... ... 2.26 .50 145 .52 -54.5GluMobile GLUU ... ... ...dd 6.75 2.43 1671 6.32 +73.6GlycoMim GLYC ... ... ...dd 26.05 10.06 756 14.91 -11.2Gogo GOGO ... ... ...dd 14.76 4.55 1121 4.68 -58.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 2001 29.35 -1.5GolLNGPt GMLP 2.31 14.8 ... 23.46 14.27 196 15.58 -31.7GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 17 25.09 -3.6GoldBull n DNJR ... ... ... 8.50 4.40 3 6.22 +31.2GoldenEnt GDEN ... ... 27 34.75 19.41 398 27.15 -16.8GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 294 8.73 +7.1GolubCap GBDC 1.28a 7.1 12 19.87 17.35 112 18.13 -.4GoodTimes GTIM ... ... ...dd 4.05 2.25 21 3.48 +31.1Goodyear GT .56 2.3 8 36.52 23.97 1815 24.31 -24.8GoosehIn n GSHD ... ... ... 28.71 10.78 166 26.50 +68.3GoPro GPRO ... ... ...dd 11.89 4.42 2438 6.30 -16.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 543 10.18 +2.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.80 +4.2GovPrpIT GOV 1.72 11.2 25 22.61 11.87 494 15.35 -17.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.46 -1.5GrCanyEd LOPE ... ... 25 117.12 71.01 585 112.56 +25.7Gravity rs GRVY ... ... 25 108.97 13.18 11 57.36 -39.3GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 15 9.47 -3.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.42 -.1GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 5 24.54 +.3GrElm hn GEC ... ... ... 4.40 3.20 47 3.55 -12.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 124 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 24 57.55 +11.4GreenBncp GNBC .10p ... 17 24.40 18.55 342 21.95 +8.1GreenBrick GRBK ... ... 13 12.50 8.90 938 9.35 -17.3GreenPlns GPRE .48 2.5 97 21.90 15.60 431 19.30 +14.5GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 28 17.35 -7.2tGreensky n GSKY ... ... ... 27.02 22.04 3258 20.11 -13.9GrCB NY s GCBC .39 1.2 26 38.00 22.16 5 33.80 +3.7tGreenlight GLRE ... ... ...dd 23.15 14.10 249 14.15 -29.6Greenpro n GRNQ ... ... ... 22.70 7.15 9.70 -55.9GrdsmHld n GSUM ... ... ... 13.99 3.68 90 6.34 -30.7sGriffin GRIF .40f .9 36 45.98 29.70 14 45.70 +24.5GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1096 21.50 -6.2sGrinrdSh n GRIN ... ... ... 17.00 9.55 1 19.90 +17.1Groupon GRPN ... ... ... 5.99 3.38 8079 4.23 -17.1GpAeroCN OMAB 1.71e 4.2 18 52.51 37.45 45 40.57 -2.2tGrpoFin GGAL .36e 1.1 ... 73.45 36.09 1418 33.13 -49.7GuarntyBc GBNK .66 2.2 22 35.20 24.70 139 30.10 +8.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.17 +8.2GuarFBc GFED .48 2.0 21 24.34 19.15 0 23.94 +7.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 45 9.60 -28.5GulfRes GURE ... ... 3 2.05 1.31 18 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 6245 12.17 -4.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.85 -1.2H -:H&E Eqp HEES 1.10 2.9 12 44.24 18.93 531 37.62 -7.5HD Supply HDS ... ... 12 44.63 28.97 2431 43.19 +7.9HL Acq un HCCHU ... ... ... HMN Fn HMNF ... ... 18 19.95 16.61 1 19.95 +4.5HMS Hldgs HMSY ... ... 42 23.62 11.01 243 21.77 +28.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 623 3.16 +55.7HV Bcp n HVBC .50e ... ... 18.50 13.75 14.75 -3.0HabitRest HABT ... ... 59 17.45 8.10 464 10.05 +5.2HackettGp HCKT .34f 2.1 19 19.24 13.24 83 16.20 +3.1Hailiang n HLG ... ... ... 88.92 8.04 52 77.19 +70.8HainCels lf HAIN ... ... ... 45.61 25.41 1091 29.48 -30.5HalladorE HNRG .16 2.2 8 8.40 4.79 76 7.26 +19.2HallmkFn HALL ... ... ...dd 11.83 8.62 23 9.95 -4.6Halozyme HALO ... ... 38 21.48 11.41 942 16.99 -16.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.31 -.6HamilLa n HLNE .85f 1.8 53 52.00 21.35 175 47.33 +33.7tHancJaf n HJLI ... ... ... 5.64 3.78 221 3.45 -34.2HancWhit HWC .96 2.0 17 56.40 41.05 326 47.40 -4.2HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 1 25.46 -2.3HanmiFin HAFC .96 3.3 16 33.10 25.45 217 28.75 -5.3Hanwha rs HQCL ... ... 17 9.50 5.97 78 6.93 -1.3HarbrOne n HONE ... ... 61 21.00 15.92 41 18.83 -1.7Harmonic HLIT ... ... ...dd 5.50 2.80 260 4.25 +1.2HartGImp n HFGIC ... ... ... 100.11 99.99 0 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 200 5.05 +53.0HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 19 10.50 -4.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.41 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 1320 90.94 +.1HawHold HA .48 1.3 5 48.65 32.40 708 36.15 -9.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 6 28.16 -8.7Hawkins HWKN .88 2.5 18 48.20 30.55 41 34.90 -.9HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.88 +9.6HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.22 +3.2HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 33 37.22 +16.1HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 2198 43.68 -17.1HlthInsInn HIIQ ... ... 23 37.38 12.65 193 30.90 +23.8HealthEqty HQY ... ... 89 82.04 40.21 718 74.21 +59.0HlthStrm HSTM 1.00e ... 72 29.48 21.15 148 27.31 +17.9HrtlndEx HTLD .08 .4 19 25.22 17.38 693 18.49 -20.8HeartFn HTLF .52a .9 18 58.05 42.10 159 54.90 +2.3HeatBio rs HTBX ... ... ... 7.89 1.09 406 2.22 -42.0HebronTc n HEBT ... ... ... 4.05 1.45 8 2.00 -24.1HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 95 35.10 +43.0HelenTroy HELE ... ... 17 102.88 81.10 168 97.65 +1.3tHeliMAn h HMNY ... ... ... 38.86 .24 39367 .21 -96.7Helius Med n HSDT ... ... ... 13.20 7.47 49 10.00 +28.0HemisMda HMTV ... ... ... 13.95 10.50 221 13.15 +13.9HennesAd s HNNA .40 2.3 8 20.00 14.29 2 17.30 +4.6HSchein s HSIC ... ... 29 93.14 62.56 1544 73.80 +5.6HrtgeCo HTBK .44 2.6 20 18.10 12.76 111 17.07 +11.4HrtgeFn HFWA .60 1.8 23 34.65 25.25 192 33.00 +7.1HeritCryst HCCI ... ... 29 25.20 15.05 88 20.00 -8.0HernTher h HRTX ... ... ...dd 42.90 12.70 1945 42.00 +132.0HerzdCrb CUBA .12e ... ...q 7.54 6.55 7 6.62 -7.4HeskaCorp HSKA ... ... 63 115.00 56.59 57 101.97 +27.1Hexindai n HX ... ... ... 17.00 8.06 103 9.92 -10.2Hibbett HIBB ... ... 13 29.50 9.40 403 23.45 +15.0tHighSenLn SNLN .79 4.3 ...q 18.41 18.13 272 18.14 -.3HighpwrInt HPJ ... ... 4 5.90 2.75 23 3.10 -16.2HghwyH HIHO .32e 7.1 ... 6.55 3.30 88 4.50 +7.1HimaxTch HIMX .10e 1.3 52 13.95 5.97 1577 7.57 -27.4HingmSv HIFS 1.36a .6 19 242.00 174.47 2 220.05 +6.3Histogenics HSGX ... ... ...dd 3.35 1.60 124 2.45 +19.5Holl ysys HOLI .12e .6 10 28.35 15.84 264 21.17 -4.9Hologic HOLX ... ... ...dd 46.40 35.10 1202 39.33 -8.0HomeBLA HBCP .68f 1.4 21 48.47 34.12 36 47.05 +8.9HomeBcs s HOMB .44 1.9 23 25.90 20.82 895 22.88 -1.6HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.70 +12.7HomeStreet HMST ... ... 22 32.60 24.00 110 27.65 -4.5HometBk n HMTA .04p ... ... 15.79 10.29 3 13.98 +25.1HomeTrBc HTBI ... ... 27 29.60 21.40 54 28.45 +10.5HomolMd n FIXX ... ... ...dd 24.40 16.12 139 19.90 +6.6HookerFu HOFT .56 1.2 18 52.75 35.90 67 47.15 +11.1HopeBcp HOPE .52 2.9 16 19.86 15.10 635 17.82 -2.4HopFedBc HFBC .28f 1.7 22 16.69 13.51 2 16.40 +16.3HorizBcp s HBNC .40 1.9 18 22.13 16.67 115 20.69 +11.6HorizPhm HZNP ... ... ...dd 18.23 11.17 1694 16.14 +10.5HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 50 10.05 -10.4Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 143 23.81 -2.9tHorzDAX DAX .60m 2.1 ... 34.00 28.46 6 28.45 -9.9Hortonwks HDP ... ... ...dd 22.00 12.09 1169 17.93 -10.8HospPT HPT 2.12f 7.4 11 31.27 23.83 454 28.53 -4.4HostessBr n TWNK ... ... 25 16.55 11.00 646 13.52 -8.7Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.35 6.20 616 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 42 8.75 +21.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 6.10 -18.7HowardBcp HBMD ... ... 30 24.20 16.70 53 18.60 -15.5HuazhuGr HTHT ... ... 34 49.60 19.13 2297 42.19 +16.8HubGroup HUBG ... ... 27 54.46 33.18 311 48.75 +1.8HudsonGbl HSON .20 13.2 ...dd 2.44 1.26 512 1.52 -32.4HudsonTc HDSN ... ... 35 10.40 2.05 855 2.11 -65.2HuntJB JBHT .96 .8 19 131.74 86.79 568 121.50 +5.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 7885 14.88 +2.2HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 26 26.43 -6.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.88 -.6Str 7handl n HNDL ... ... ... 25.98 23.65 4 23.90 -4.7Hurco HURC .44 1.0 18 50.50 32.75 12 45.65 +8.4HuronCon HURN ... ... ...dd 43.70 29.53 91 40.80 +.9HutChMd n HCM ... ... ... 42.25 21.44 59 30.27 -23.2HuttigBld HBP ... ... ...dd 7.75 4.82 95 5.03 -24.4Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.28 -34.5HyreCar n HYRE ... ... ... 2031 5.10 I -:I-AMCap n IAM ... ... ... 11.94 9.75 1 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 3 .38 +26.7ti3 Vert n IIIV ... ... ... 19.50 15.11 495 14.52 -20.9IAC Inter IAC 1.36 .9 57 166.64 98.91 723 151.17 +23.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 111 3.05 -11.3ICC Hld n ICCH ... ... 76 18.00 14.54 16.00 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 128 70.90 +35.0ICU Med ICUI ... ... ...cc 313.20 164.00 148 288.60 +33.6tIClickInt n ICLK ... ... ...dd 11.40 5.05 424 5.75 -36.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.15 -11.4IdexxLab s IDXX ... ... 64 229.01 146.09 416 212.74 +36.0IES Hldgs IESC ... ... 24 19.35 14.05 16 16.90 -2.0IF Bancp IROQ .20f .8 28 24.65 19.10 13 24.12 +22.7IFresh n IFMK ... ... ...dd 18.00 4.62 1 5.50 -57.6sIHS Mark INFO ... ... 29 52.61 42.40 5533 51.28 +13.6II-VI IIVI ... ... 28 53.08 33.10 491 44.30 -5.6ILG Inc ILG .70 2.1 38 35.00 24.38 1857 32.67 +14.7IMV Inc n IMV ... ... ... 7.21 4.80 6 5.02 -27.0INTLFCStn INTL ... ... 17 53.57 33.11 59 51.19 +20.4IPG Photon IPGP ... ... 34 264.11 142.58 391 215.19 +.5iPass IPAS ... ... ...dd 1.39 .25 251 .33 -36.3iPicEnt n IPIC ... ... ... 17.00 6.75 3 7.80 -48.5IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 24.74 -2.2IQIYI n IQ ... ... ... 46.23 15.30 52520 31.22 +100.8IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.55 4 31.97 -43.4IRhythm n IRTC ... ... ...dd 84.70 39.99 547 78.38 +39.8iRobot IRBT ... ... 34 109.78 55.77 517 76.02 -.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 24 67.90 -7.9iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 497 29.52 -32.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 68 48.83 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 39 48.70 +2.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.60 2 81.94 -2.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 532 97.54 -1.0iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 99 77.03 +8.3tiShEurFn EUFN .74e 3.7 ...q 25.85 20.17 4753 19.87 -14.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1031 70.39 -7.7tiShEMInfr EMIF .93e 3.4 ...q 35.28 28.04 3 27.44 -16.6iShGClnEn ICLN .33e 3.8 ...q 10.08 8.44 92 8.66 -7.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 1946 46.54 -6.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2885 70.41 -2.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 968 62.31 -3.4iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2130 106.55 -8.2iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 7 48.55 -1.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3044 102.69 -2.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4012 83.39 -.5iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.20 -4.8iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 50 28.98 -3.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 13 55.60 -3.9iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 788 176.53 +4.0iShIndia50 INDY .15e .4 ...q 39.29 33.19 297 34.55 -6.9iShNsdBio s IBB ... ... ...q 119.30 100.22 2946 107.34 +.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 324 104.14 -2.3iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 55 107.17 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 326 106.30 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 342 103.75 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 490 120.13 -1.7iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 288 53.42 -3.6iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 372 56.67 +5.4 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, June 28, 2018

PAGE 67

iShShtTrB SHV .03e ... ...q 110.43 110.18 1622 110.42 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1397 37.55 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 93 49.12 -1.4iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 144 188.12 +10.6Itus Cp hrs ITUS ... ... ...dd 6.43 .60 75 3.15 +33.5Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 394 77.75 +.3Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.43 -3.3Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.25 -3.0Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 49 71.40 +34.7IchorHld n ICHR ... ... 10 35.51 17.76 956 20.71 -15.8Icon PLC ICLR ... ... 33 138.17 95.56 100 130.88 +16.7IconixBrnd ICON ... ... 1 7.06 .58 1470 .60 -53.3IdealPower IPWR ... ... ...dd 3.29 1.06 41 1.12 -21.1Identive lf INVE ... ... ...dd 5.91 2.55 13 4.15 +24.3tIderaPhm IDRA ... ... ...dd 2.87 1.27 1270 1.24 -41.2iKangHlth KANG ... ... 18 20.62 11.70 1042 20.46 +29.5Ikonics IKNX ... ... ... 13.03 7.25 4 10.50 +39.6Illumina ILMN ... ... 70 293.15 167.98 667 270.58 +23.8ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 657 15.41 +118.3ImmuCell ICCC ... ... 75 9.25 5.26 1 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 204 4.20 +7.7ImmuneP rs IMNP ... ... ... 3.43 .17 374 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2692 10.56 +64.7Imunmd IMMU ... ... ...dd 26.48 7.17 2080 23.16 +43.3Immuron n IMRN ... ... ... 16.70 4.47 12 10.49 +98.3Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 102 2.20 +40.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 231 47.40 +19.4Impinj n PI ... ... ... 60.85 9.95 491 21.02 -6.7ImprimisP IMMY ... ... ...dd 3.45 1.35 41 2.16 +27.1Incyte INCY ... ... ...dd 140.11 60.23 1651 65.46 -30.9sIndBkMA INDB 1.52 1.9 23 83.50 64.75 83 79.55 +13.9IndBkMI IBCP .60 2.3 20 27.10 18.50 75 25.55 +14.3IndepBkTX IBTX .56f .8 20 79.00 51.71 233 67.15 -.7IndusAcq n INDU ... ... ... 11.74 9.65 13 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.19 3 2.00 +22.0IndLogis n ILPT .27p ... 72 24.00 17.21 93 22.35 -4.3Innera INFN ... ... ...dd 12.39 6.10 693 9.55 +50.9InnityPh INFI ... ... ...dd 3.75 .93 695 1.92 -5.4InfPrCas IPCC 2.32 1.7 28 150.65 83.00 15 140.45 +32.5InaRx n IFRX ... ... 63 42.83 14.47 32 28.93 +38.1InfoSvcs III .20f 4.9 5 4.63 3.52 22 4.12 -1.2InfrEnAlt IEA ... ... ... 10.42 8.25 361 9.14 -7.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 14 36.95 20.75 47 31.65 -8.5InnerWkgs INWK ... ... 25 12.03 8.19 131 8.72 -13.1Innodata INOD ... ... ...dd 1.85 .88 35 1.03 -24.3Innophos IPHS 1.92 4.0 43 51.34 38.66 35 47.80 +2.3Innospec IOSP .88f 1.1 29 81.05 54.10 145 77.53 +9.8InnovBio rs INNT ... ... ... 50.50 3.43 468 20.87 +242.1MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 4 2.90 -1.3Innoviva INVA 1.00 7.4 13 17.99 11.47 883 13.44 -5.3Inogen INGN ... ... ...cc 194.23 89.01 191 182.07 +52.9Inovalon n INOV .12p ... ... 17.80 8.90 555 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1253 3.89 -5.8Inpixon rs INPX ... ... ... 47.10 .12 2282 .18 -97.2InseegoCp INSG ... ... ...dd 2.33 1.01 139 2.00 +24.2InsightEnt NSIT ... ... 17 51.28 32.11 139 49.06 +28.1Insignia s ISIG .70e ... ...dd 2.40 .96 5 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 519 23.31 -25.2InspEnt INSE ... ... ... 14.00 4.40 43 6.10 -37.8Insteel IIIN .12a .4 25 35.60 23.20 52 33.22 +17.3Insulet PODD ... ... ...dd 102.89 47.31 1117 86.65 +25.6InsysTher s INSY ... ... ...dd 14.00 4.10 1146 7.15 -25.7IntecPhm n NTEC ... ... ...dd 9.80 4.00 59 4.35 -15.5IntegLfSc s IART ... ... 73 67.50 41.51 610 64.41 +34.6IntgDv IDTI ... ... 33 35.40 23.07 1792 31.64 +6.4IntegMed n IMTE ... ... ... 44.00 1.85 3 17.50 +210.8Intel INTC 1.20 2.5 18 57.60 33.23 33280 48.76 +5.6Intellia n NTLA ... ... ...dd 35.99 14.45 676 26.76 +39.2Intelliph IPCI ... ... 3 2.92 .32 123 .41 -48.8IntParfum IPAR .84 1.6 38 55.45 35.55 76 53.50 +23.1InteractB IBKR .40 .6 36 80.32 36.23 803 64.41 +8.8InterceptP ICPT ... ... ...dd 135.59 51.05 859 78.78 +34.9InterDig IDCC 1.40 1.7 11 85.50 67.55 289 80.85 +6.2Interface TILE .26 1.1 24 26.25 18.30 403 22.95 -8.7Intergroup INTG ... ... ...dd 28.35 21.30 10 27.00 +13.3IntlnkEl n LINK ... ... ...cc 9.50 3.31 68 3.89 -25.5Intermolec IMI ... ... ...dd 1.70 .86 37 1.61 +17.3Internap rs INAP ... ... ... 22.36 8.88 425 11.58 -26.3IntlBcsh IBOC .66 1.5 17 45.00 33.75 120 43.10 +8.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 109 44.35 +11.3IntrntGold IGLD ... ... ... 10.91 2.40 11 2.69 -68.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.83 +7.9IntrpDia rs IDXG ... ... 1 1.80 .72 199 .88 -14.1IntersENT XENT ... ... ...dd 42.95 26.77 323 36.75 +13.4Intersectns INTX ... ... ...dd 4.78 1.46 7 2.06 -8.8Intevac IVAC ... ... 97 12.25 4.51 124 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 10.25 421 17.33 +19.7IntriCon IIN ... ... ...cc 46.20 6.90 228 39.85 +101.3Intuit INTU 1.56 .8 44 216.63 130.26 1276 198.22 +25.6IntSurg s ISRG ... ... 72 496.92 306.86 615 476.39 +30.5InBLDR As ADRA .72e 2.1 ...q 37.70 30.77 33.60 -2.8InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.69 15 22.09 -6.1InBLDR Em ADRE .60e 1.5 ...q 48.92 38.00 160 40.11 -7.0InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 0 21.55 -5.9InvGDrChi PGJ .20e .4 ...q 50.87 37.28 52 45.25 +.9InvDivAch PFM .50e 2.0 ...q 27.77 23.91 22 25.50 -3.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 110 17.58 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 285 15.31 -7.4InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 7 110.41 +7.6InvUtils PUI .63e 2.3 ...q 29.97 23.64 4 27.70 -.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 30 30.02 -.8InvBuybk PKW .52e .9 ...q 63.49 52.75 120 57.14 -3.2InvNasIntn PNQI ... ... ...q 147.75 101.71 90 137.53 +18.9InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 46 138.90 +6.9InvBasMat PYZ .61e .9 ...q 75.26 60.00 7 67.86 -4.0Inv CnsCyc PEZ .30e .5 ...q 57.39 43.86 2 55.71 +10.8InvTechM PTF .26e .4 ...q 64.75 45.17 31 59.28 +12.5InvDWA M PDP .11e .2 ...q 57.68 46.28 91 54.80 +6.1InvInds PRN .19e .3 ...q 64.86 53.13 4 59.27 -2.8InvHlthcr PTH ... ... ...q 94.93 59.64 45 86.74 +20.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 7 34.59 -1.5InvEngy PXI .69e 1.6 ...q 46.64 30.10 51 43.19 +9.4InvCnsStp PSL .67e 1.0 ...q 72.79 58.73 7 70.20 +7.9In1-30TrII PLW .66 2.1 ... 33.52 30.78 19 31.76 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 8 80.50 +7.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.43 -1.8InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 15 57.96 +3.5InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 10 58.71 -1.2InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 67 35.34 -.2InKbwHiD II KBWD 2.10 9.1 ...q 24.69 21.09 82 23.00 -2.6In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 1392 53.32 -3.1InIntByb II IPKW .29e .8 ...q 40.14 31.77 43 36.13 -3.9InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 15 24.82 -4.7InGlGoldII PSAU .10e .6 ...q 21.85 17.58 28 17.89 -9.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.29 2 26.74 -2.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 5 29.22 -3.1PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 9 29.32 +3.8InTactII DWIN 1.18 4.6 ... 28.03 24.71 22 25.38 -5.6PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 35 53.60 +10.0PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4tInDWA MoII DWLV ... ... ... 33.50 32.48 3 32.18 -3.9PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 129 19.30 -6.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 20 27.34 -1.0PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 9 28.40 +18.0InvestBncp ISBC .36 2.8 19 14.69 12.48 3292 13.06 -5.9InvTitl ITIC 1.60a .9 15 221.88 162.67 2 184.70 -6.9Invuity n IVTY ... ... ...dd 9.55 2.35 193 3.83 -38.3IonisPhm IONS ... ... ...cc 65.51 39.07 763 42.00 -16.5IovanceTh IOVA ... ... ...dd 19.90 4.45 765 12.75 +59.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.95 8.25 70 20.10 +32.7Iridex IRIX ... ... ...dd 10.98 4.28 3 6.21 -18.5IridiumCm IRDM ... ... 19 17.95 9.68 962 16.10 +36.4Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 0 551.00 +37.1IronwdPh IRWD ... ... ...dd 19.89 12.89 1965 18.71 +24.8iShRUT P n AMCA .26e ... ... 28.53 24.40 2 27.14 -.8iSh USD n SUSC ... ... ... 25.90 24.01 0 24.21 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 31.51 85 35.77 +.9iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 3 59.49 +2.0iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.10 -1.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 3 26.38 -2.8iSh ESG Opt ESGD ... ... ... 72.49 62.02 30 64.52 -4.9iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 2 56.44 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 47 49.36 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 217 27.80 -3.1tiSh UAE UAE .63e 4.2 ...q 18.08 15.30 111 15.01 -10.7iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 61 16.09 -.7iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.23 40 38.53 +6.0iShGblGld rs RING ... ... ...q 20.84 16.88 1104 17.11 -9.0Isramco ISRL ... ... ...dd 135.05 92.00 1 118.10 +12.9Iteris ITI ... ... ...dd 8.17 4.09 79 4.85 -30.4IterumTh n ITRM ... ... ... 13.00 11.23 68 11.50 -10.5Itron ITRI ... ... ...dd 79.95 56.70 211 59.05 -13.4IturanLoc ITRN .96 3.2 16 38.00 28.50 42 29.95 -12.4IvyNxFoc 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 1.02 36 1.05 -76.8J -:sJ&J Snack JJSF 1.80 1.2 24 158.00 124.10 62 154.31 +1.6j2Global JCOM 1.66f 1.9 30 91.58 70.27 436 85.36 +13.8JA Solar JASO ... ... 10 8.48 6.01 230 6.77 -9.2JD.com JD ... ... 20 50.68 34.76 15638 38.39 -7.3JMU Ltd JMU ... ... ... 2.60 .34 30 .37 -63.7JackHenry JKHY 1.48 1.2 29 133.47 98.16 307 128.41 +9.8JackInBox JACK 1.60 1.8 25 108.55 79.23 511 86.66 -11.7JkksPac JAKK ... ... ...dd 4.20 1.95 8 3.20 +36.2Jamba JMBA ... ... ... 11.10 7.01 66 10.60 +31.5JRiverGrp JRVR 1.20a 3.0 26 44.34 32.17 162 39.37 -1.6JanusSmC JSML ... ... ... 43.05 32.73 6 40.50 +10.2JanSmMid JSMD ... ... ... 44.70 33.36 9 42.15 +8.6JanLTCar n OLD ... ... ... 27.72 21.60 1 25.21 +5.3JanObes n SLIM ... ... ... 39.15 26.17 3 36.25 +16.9JanOrgan n ORG ... ... ... 36.00 28.72 2 33.13 -4.1Jason Inds JASN ... ... ...dd 3.88 .77 21 2.54 +7.2Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 691 174.50 +29.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9tJerashHl n JRSH ... ... ... 11.00 7.01 214 6.81 -20.7JetBlue JBLU ... ... 11 24.13 18.05 6023 18.92 -15.3JetPay h JTPY ... ... ...dd 4.90 1.45 16 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.95 +6.0JohnsnOut JOUT .48 .6 22 90.16 44.48 31 85.83 +38.2JointCorp JYNT ... ... ...dd 8.88 3.42 86 8.11 +63.5tJounceTh n JNCE ... ... ... 29.25 6.92 832 7.35 -42.4JunprPhm JNP ... ... 15 13.25 4.30 29 9.05 +86.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 243 22.15 +23.1KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 81 4.88 +17.9KCAP Fin KCAP .40 12.2 ... 4.00 2.91 78 3.28 -3.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 7 25.28 +.7 KEYW Hld KEYW ... ... ...dd 9.84 4.94 303 8.60 +46.5KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1462 100.64 -4.2KLX KLXI ... ... 27 82.50 45.73 703 72.55 +6.3sKVHInd KVHI ... ... ...dd 12.80 9.05 61 12.55 +21.3KaiserAlu KALU 2.20 2.1 34 116.86 85.04 97 104.23 -2.5Kala Ph n KALA ... ... ... 26.75 11.81 120 13.52 -26.9Kalvista rs KALV ... ... ...dd 15.80 5.48 20 8.12 -16.7Kamada KMDA ... ... ... 6.15 3.75 44 5.10 +7.4KandiTech KNDI ... ... ... 9.90 3.50 203 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 517 17.05 +77.6KayAnAc n KAAC ... ... ... 10.08 9.64 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.28 +3.2KaziaTh rs KZIA ... ... ... 6.68 1.63 73 2.90 -8.8KearnyF s KRNY .16f 1.2 52 15.60 12.75 258 13.55 -6.2KellySA KELYA .30 1.4 12 32.31 21.01 176 22.06 -19.1sKellySB KELYB .30 1.3 13 29.07 20.95 1 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 2.45 114 6.20 +53.1KY FstFd KFFB .40 4.9 34 10.00 7.90 2 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.92 1593 4.48 -3.7KewnSc KEQU .68 2.0 21 38.80 24.00 14 33.50 +15.6KeyTrn KTCC ... ... 15 8.60 6.69 3 7.55 +10.7Kforce KFRC .48 1.4 26 36.75 16.75 149 33.90 +34.3KimballEl KE ... ... 18 22.45 15.75 57 18.75 +2.7KimballInt KBAL .28 1.8 16 20.97 15.40 85 15.97 -14.5KindredBio KIN ... ... ...dd 12.00 6.55 216 10.75 +13.8KingldJw KGJI ... ... 2 2.50 1.20 30 1.23 -39.1Kingstone KINS .40 2.4 26 21.70 13.21 18 16.85 -10.4KingtoneW KONE ... ... ... 9.90 2.63 18 7.78 +81.8KiniksaPh n KNSA ... ... ... 24.64 16.54 99 16.97 -12.8KinsaleCp n KNSL .28 .5 ... 56.69 34.70 107 51.37 +14.2Kirklands KIRK ... ... 35 13.48 8.17 110 12.02 +.5KitovPh n KTOV ... ... ... 3.81 1.27 180 2.66 +16.7KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 17 2.30 +31.4KopinCp KOPN ... ... ...dd 4.60 2.80 757 2.89 -9.7KornitDig n KRNT ... ... ... 21.80 11.70 126 17.35 +7.4Koss h KOSS ... ... ...dd 3.58 1.40 6 2.35 -23.9KraftHnz n KHC 2.50 4.0 18 90.38 54.11 3243 62.69 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 1011 11.25 +6.2KrystlBio n KRYS ... ... ... 16.00 8.03 22 13.75 +30.7Kulicke KLIC .12p ... 50 28.71 18.22 906 23.39 -3.9KuraOnc n KURA ... ... ...dd 24.03 5.90 262 17.05 +11.4L -:LCNB Corp LCNB .64 3.1 16 22.84 18.05 21 20.40 -.2tLF CapA un LFACU ... ... ... 10.04 10.00 183 10.02 +.2LGI Homes LGIH ... ... 11 81.88 38.00 400 57.12 -23.9LHC Grp LHCG ... ... 42 87.42 56.76 315 86.23 +40.8LKQ Corp LKQ ... ... 18 43.86 29.60 2048 31.69 -22.1LM FdgA n LMFA ... ... ... 6.65 .38 72 .41 -74.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 40.27 850 65.20 +14.1LRAD h LRAD .04 1.6 ...dd 2.59 1.46 18 2.52 +1.2LSI Ind lf LYTS .20 3.8 24 9.50 4.91 263 5.33 -22.5LaJollaPh LJPC ... ... ...dd 41.36 22.68 318 28.97 -10.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.15 LakeldB LBAI .46f 2.3 18 21.90 15.06 85 20.00 +3.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 51 48.68 +.4LakeInd LAKE ... ... 10 17.18 12.20 63 14.05 -3.4LamResrch LRCX 4.40f 2.6 16 234.88 139.24 2684 169.80 -7.8LamarAdv LAMR 3.64 5.4 23 79.17 61.36 336 67.66 -8.9LancastrC LANC 2.40 1.7 32 141.58 113.34 77 137.89 +6.7Landcad n LCA ... ... ... 11.00 9.89 5 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 20 15.60 11.42 49 15.05 +19.4LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.60 -1.3LandmInfr LMRK 1.47 10.5 22 18.75 12.95 83 13.95 -22.9LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 16 24.52 -3.0LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 8 24.58 -3.7LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.58 -2.7LandsEnd LE ... ... 26 31.15 10.55 180 27.60 +41.2Landstar LSTR .60 .5 24 118.60 80.00 237 109.75 +5.4Lantheus n LNTH ... ... 5 24.45 13.55 312 14.30 -30.1Lantronix LTRX ... ... ... 3.56 1.78 22 2.84 +40.6Lattice LSCC ... ... ...dd 7.03 5.05 496 6.18 +6.9LaureatE n LAUR ... ... ... 18.96 10.46 484 14.93 +10.1Lawsn LAWS ... ... 7 28.00 19.30 5 24.50 -1.0Lazydays n LAZY ... ... 28 11.10 7.25 16 8.31 -25.1LeMaitreV LMAT .28 .8 39 41.28 26.37 121 34.43 +8.1LeadgBr g LBIX ... ... ...dd 3.75 .74 27 1.17 -28.2LeapTh n LPTX ... ... ... 10.25 4.90 60 8.50 +36.2LegacyRes LGCY ... ... ...dd 10.54 1.07 976 6.88 +327.3sLegcyR pf LGCYP 2.00 11.4 ... 18.05 3.69 52 17.51 +272.6sLegcyR pfB LGCYO 2.00 11.4 ... 17.95 3.69 323 17.55 +274.2LegacyTxF LTXB .64 1.6 17 46.45 34.58 311 38.80 -8.1LM DevDvr DDBI ... ... ...q 31.49 27.60 0 29.23 -1.5tLM EMDvr EDBI ... ... ...q 35.60 29.57 0 29.54 -10.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 29.79 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.90 -5.4LM SC Qu n SQLV ... ... ... 30.38 23.33 0 29.90 +9.8LeisAcq n LACQ ... ... ... 9.67 9.55 592 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 166.85 580 210.60 -38.1LevOneBc n LEVL .03p ... 58 30.79 25.51 5 27.03 -7.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 719 12.35 +25.0LexnFint n LX ... ... ...cc 20.00 10.15 676 12.90 -7.2LianlouSm LLIT ... ... ... 3.69 1.05 94 2.03 +15.7LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 171 75.90 -10.8LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 825 75.93 -10.8LibExpA n LEXEA ... ... ... 58.20 35.89 324 43.92 -.9LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1169 28.32 -21.0LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.55 -16.9LibtyGlobC LBTYK ... ... ... 37.86 27.04 3746 27.26 -19.4LibLA A n LILA ... ... ...dd 24.00 18.26 339 20.29 -6.0LibLA C n LILAK ... ... ... 23.92 17.90 1361 20.10 -6.0LibMSirA n LSXMA ... ... ... 48.18 38.61 868 44.28 +11.6LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 1423 44.60 +12.5LibMBrA n BATRA ... ... ... 26.52 21.35 35 25.09 +13.8LibMCFor FWONK ... ... ... 41.14 28.37 1601 36.21 +6.0LibMAFor FWONA ... ... ... 39.37 27.22 118 34.42 +5.2LibMBrC n BATRK ... ... ... 26.32 21.53 90 25.21 +13.5LibertyTax TAX .64 7.7 9 14.70 7.75 398 8.30 -24.5LibTripA A LTRPA ... ... ...cc 17.45 7.90 469 16.30 +72.9LibTripA B LTRPB ... ... 63 17.05 9.00 16.25 +72.9LifePtHlth LPNT ... ... 47 67.95 41.45 638 49.30 -1.0LifetimeBr LCUT .17 1.3 22 20.20 10.00 34 13.00 -21.2Lifevant rs LFVN ... ... ... 6.84 2.86 214 5.80 +21.8LifewayFds LWAY ... ... 19 10.75 4.76 25 5.55 -30.6sLigandPh LGND ... ... 64 202.64 115.40 624 198.60 +45.0LightPath LPTH ... ... ... 4.10 1.97 57 2.15 -3.2Lightbrdg rs LTBR ... ... ... 4.80 .94 962 1.01 -17.6Limbach n LMB ... ... ...dd 15.22 10.59 16 11.76 -15.0LimelghtN LLNW ... ... ... 6.05 2.78 1225 4.50 +2.0LimestBcp LMST ... ... ...dd 15.55 9.98 1 15.35 +7.2Limoneira LMNR .25 1.0 18 26.80 19.62 127 24.22 +8.1LincEdSv LINC .08 4.4 ...dd 3.55 1.49 180 1.80 -10.9LincElec LECO 1.56 1.8 25 101.34 81.48 482 86.90 -5.1LindbladEx LIND ... ... 67 13.38 8.66 141 12.80 +30.7Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 47 1.33 -61.3Liquidity LQDT ... ... ...dd 7.65 4.34 61 6.70 +38.1Littelfuse LFUS 1.48 .7 46 238.11 160.41 261 226.99 +14.7LivaNova n LIVN ... ... 34 105.90 59.12 373 101.65 +27.2LiveOakB n LOB .12 .4 12 31.65 20.75 108 30.00 +25.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 3 12.67 -20.7LiveXLve n LIVX ... ... ... 11.11 3.43 231 6.01 +50.3LivePrsn LPSN ... ... ...dd 24.08 10.70 466 20.60 +79.1Logitech LOGI .63e 1.5 32 46.12 32.66 238 43.44 +29.1tLogMeIn LOGM 1.20 1.2 91 134.80 103.00 884 100.00 -12.7LoneRs n LONE ... ... ... 8.90 2.43 277 8.80 +121.7LoopInd n LOOP ... ... ... 19.00 9.21 14 10.99 -24.1LoralSpac LORL ... ... 57 51.75 36.85 44 37.65 -14.5Lovesac n LOVE ... ... ... 2082 23.99 LoxoOncol LOXO ... ... ...dd 208.95 69.00 380 169.76 +101.7lululemn gs LULU ... ... 56 129.79 54.96 1618 123.88 +57.6Lumentm n LITE ... ... 15 74.40 41.95 892 55.95 +14.4Luminex LMNX .24 .8 38 31.17 18.62 211 28.81 +46.2LunaInn h LUNA ... ... ...cc 4.00 1.16 39 3.00 +23.5LuthBur n LBC .07e ... ... 13.60 11.02 48 11.95 -.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 443 22.66 -30.4MAM Soft MAMS ... ... 21 9.42 6.11 8 8.62 +14.8MB Fncl MBFI .96 2.0 19 51.59 38.29 431 47.02 +5.6MB Fin pfC MBFIO .39p ... ... 26.48 24.20 3 25.39 -3.4MBT Fnl MBTF .28f 2.7 15 11.55 9.25 29 10.40 -1.9MCBC n MCFT ... ... 18 31.26 16.82 119 28.72 +29.3MDC Pr gs MDCA .84 17.3 2 12.26 3.80 267 4.85 -50.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 230 4.05 +92.9MER Tel rs MTSL ... ... ...dd 4.49 1.26 141 1.30 -38.4MGE Engy MGEE 1.29 2.1 30 68.70 51.05 116 62.65 -.7MGP Ing MGPI .32a .4 56 99.73 48.35 159 90.17 +17.3MI Acq n MACQ ... ... ... 11.41 8.34 49 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4sMI Acq un MACQU ... ... ... 12.95 10.17 0 13.26 +24.9MKS Inst MKSI .80f .9 14 128.28 65.90 783 93.10 -1.5MMA Cap MMAC ... ... 4 30.58 18.00 4 26.43 +8.7MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 9 21.35 +19.9MTGE Inv MTGE 2.00 10.3 6 20.20 16.15 390 19.45 +5.1MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 3 26.29 +.7MTS MTSC 1.20 2.3 14 57.50 42.00 57 51.65 -3.8MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.73 +1.1MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 14 17.87 -11.1MYOS MYOS ... ... ...dd 2.38 1.03 6 1.43 +5.5MYR Grp MYRG ... ... 23 40.81 23.00 93 35.52 -.6Macatawa MCBC .24 2.0 21 12.82 9.05 62 12.17 +21.7MackFn MFNC .48 2.8 15 17.25 13.51 36 17.06 +7.3MacroGen MGNX ... ... ...dd 32.74 14.36 263 21.25 +11.8MadrigP rs MDGL ... ... ...dd 325.98 14.16 237 274.26 +198.8Magal MAGS ... ... ...cc 6.48 4.13 31 5.32 +5.1MagellnHlt MGLN ... ... 23 112.25 70.70 198 97.45 +.9tMagenta n MGTA ... ... ... 16.33 13.79 141 14.04 -3.3MagicSft MGIC .26e 3.3 20 9.50 7.60 11 8.00 -4.5MagicJack CALL ... ... ... 8.65 5.55 26 8.55 +1.2MagneG rs MNGA ... ... ... 22.95 .35 1401 .37 -92.3MagyarBc MGYR ... ... 70 13.80 12.01 12.64 -1.3MaidenH MHLD .60 7.5 ...dd 11.65 5.55 361 7.95 +20.5MMyTrip MMYT ... ... ...dd 41.70 22.40 317 35.35 +18.4MalibuBoat MBUU ... ... 32 46.49 25.00 94 41.59 +39.9MalvernBc MLVF ... ... 13 28.20 21.00 7 24.70 -5.7MamEngy n TUSK ... ... ... 42.30 10.88 5636 35.73 +82.0ManTech MANT 1.00f 1.9 18 62.24 37.02 128 53.47 +6.5ManhAssc MANH ... ... 29 54.21 39.10 292 46.64 -5.9ManhBrCa LOAN .48 6.5 17 7.69 5.25 11 7.35 +23.6sManitex MNTX ... ... ...dd 12.37 6.72 123 12.30 +28.1MannKd rs MNKD ... ... ...dd 6.96 1.09 2719 1.92 -17.2Mannatech MTEX .50 2.4 10 22.40 13.50 6 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .88 348 .98 -76.0MarchxB MCHX .50e ... ...dd 3.20 2.34 29 3.11 +12.9MarinSft rs MRIN ... ... ... 15.45 5.60 3 5.95 -45.7MarPet MARPS .32e 7.7 9 4.83 2.83 2 4.17 +22.7MarinusPh MRNS ... ... ...dd 9.87 1.27 547 6.83 -16.3MktAxess MKTX 1.68 .8 52 229.84 171.45 188 200.31 -.7MarlinBs MRLN .56 1.9 19 31.95 20.26 17 29.80 +33.0MarIntA MAR 1.32 1.0 33 149.21 96.90 2282 126.94 -6.5Marrone MBII ... ... ...dd 3.39 .85 333 1.79 +62.7MartenTr s MRTN .10 .4 35 29.60 15.60 219 23.35 +15.0MartinMid MMLP 2.00 14.7 21 19.85 12.70 76 13.65 -2.5MarvellTch MRVL .24 1.2 19 25.18 14.87 11290 20.12 -6.3Masimo MASI ... ... 41 102.32 80.69 751 97.54 +15.0Match n MTCH ... ... 40 48.65 16.57 2173 39.16 +25.1Materialise MTLS ... ... ... 16.50 11.23 36 12.61 -.8MatlinPr n MPAC ... ... ... 9.90 9.65 8 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.42 +2.6MatrixSv MTRX ... ... ...dd 20.25 8.10 174 18.65 +4.8Mattel MAT .60 3.6 ...cc 21.67 12.21 2046 16.78 +9.1Mattersight MATR ... ... ...dd 3.05 1.93 2 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 90 58.70 +11.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1986 57.99 +10.9MaxwellT MXWL ... ... ...dd 6.61 4.29 181 5.46 -5.2 MaysJ MAYS ... ... 22 47.00 35.00 3 40.10 +2.8MazorRbt MZOR ... ... ...dd 76.56 33.21 491 55.80 +8.1McGrathR MGRC 1.36 2.2 10 68.79 33.20 127 63.09 +34.3MedalFin MFIN .20 3.6 ...dd 5.86 2.08 55 5.60 +58.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.56 -4.7MedTrBill MTBC ... ... ...dd 5.44 1.08 903 3.85 +47.5MedTBill pf MTBCP 2.75 10.7 ... 27.30 22.21 18 25.75 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 965 35.36 +29.3MediciNova MNOV ... ... ...dd 14.50 4.40 95 8.26 +27.7Medidata MDSO ... ... ...cc 85.92 59.60 640 76.88 +21.3Medigus rs MDGS ... ... ... 3.18 1.05 2270 1.43 +8.3MediWound MDWD ... ... ...dd 7.95 3.56 53 7.35 +65.2Medpace n MEDP ... ... 36 45.94 26.56 208 42.58 +17.4MeetGrp MEET ... ... ...dd 5.45 1.84 1078 4.29 +52.1tMeiraGTx n MGTX ... ... ... 15.49 11.61 121 11.91 -20.6MelcoResE MLCO .32e 1.1 89 32.95 19.56 2164 27.62 -4.9Melinta rs MLNT ... ... ... 24.25 5.20 243 6.35 -59.8Mellanox MLNX ... ... ...cc 90.45 41.88 440 81.80 +26.4MelroseBn MELR .34e ... 24 20.50 17.40 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 40 7.96 -72.3Menus n MRUS ... ... ... 22.97 13.30 11 20.94 +7.9MercadoL MELI .60 .2 ...cc 417.91 217.06 692 285.35 -9.3MercBank MBWM .88 2.4 18 38.08 28.92 54 36.87 +4.2MercerIntl MERC .50 2.9 15 17.75 10.45 272 17.50 +22.4MerchBcp n MBIN .24 .9 ... 29.15 16.27 188 27.60 +40.2MercSys MRCY ... ... 48 55.00 30.11 602 37.42 -27.1MeridBcp EBSB .20 1.0 26 21.85 15.90 257 19.50 -5.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.20 -8.9MeridBio VIVO .50 3.1 26 17.10 13.35 333 16.00 +14.3MeritMed MMSI ... ... 51 55.50 36.21 672 52.20 +20.8tMerrimP rs MACK ... ... 1 15.40 4.90 827 5.32 -48.1Mersana n MRSN ... ... ... 23.96 12.45 150 18.91 +15.1sMesaLabs MLAB .64 .3 ...dd 211.56 122.35 30 200.84 +61.6Mesoblast n MESO ... ... ... 8.55 4.74 89 5.50 -5.8MetaFincl CASH .52 .5 20 117.98 60.70 57 99.05 +6.9Methanx MEOH 1.32 1.9 20 72.20 41.55 805 68.75 +13.5Michaels MIK ... ... 10 27.87 17.25 2823 18.95 -21.7Microbot rs MBOT ... ... ... 1.75 .58 104 .79 -22.5Microchp MCHP 1.45f 1.6 92 104.20 75.80 2810 90.30 +2.8MicronT MU ... ... 5 64.66 26.85 52784 52.26 +27.1MicronetE MICT ... ... ...dd 1.77 .65 31 1.17 +4.5Microsoft MSFT 1.68 1.7 57 102.69 68.02 31281 97.54 +14.0MicroStr MSTR ... ... 22 196.35 122.16 63 125.06 -4.8Microvisn MVIS ... ... ...dd 3.25 1.00 1017 1.08 -33.7MidPenn MPB .60 1.7 18 37.90 25.10 12 35.10 +6.0MidConEn MCEP ... ... ...dd 2.52 .92 209 1.71 +44.9Midatech n MTP ... ... ... 2.80 .66 22 .69 -17.7Middleby MIDD ... ... 20 138.89 98.06 449 105.72 -21.7MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 51.05 +5.9MdsxWatr MSEX .90 2.1 29 46.74 33.96 27 42.75 +7.1MidlStBc n MSBI .88 2.6 24 36.50 28.70 119 34.48 +6.2MidWOne MOFG .78f 2.3 18 37.94 30.56 93 33.83 +.9MillerHer MLHR .72 2.1 16 41.85 29.25 210 34.05 -15.0Mimecast n MIME ... ... ...dd 46.87 25.06 315 39.47 +37.7MiMedx MDXG ... ... 25 18.25 4.95 2014 5.86 -53.5Mind CTI MNDO .30e 13.9 10 2.55 2.10 26 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 480 37.80 +24.1MinervaN NERV ... ... ...dd 10.15 4.80 98 8.25 +36.4Miragen rs MGEN ... ... ... 15.91 5.01 116 6.46 -38.1MiratiTher MRTX ... ... ...dd 53.50 3.10 308 47.20 +158.6Misonix MSON ... ... ...dd 13.50 7.05 5 12.75 +34.9Mitcham MIND ... ... ...dd 4.57 2.82 17 3.87 +22.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 23.96 +3.1MitekSys MITK ... ... 24 10.75 7.00 334 8.85 -1.1MitelNet g MITL ... ... ...dd 11.31 6.99 2545 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 151 46.40 +34.5MobileIron MOBL ... ... ...dd 6.75 3.20 357 4.45 +14.1ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 85 5.41 -46.0Moleculin n MBRX ... ... ... 3.75 1.10 194 1.72 -7.5Momenta MNTA ... ... ...dd 24.90 11.85 479 20.00 +43.4Momo MOMO ... ... ... 54.24 22.49 12112 42.86 +75.1MonakGp n MKGI ... ... ... 5.07 2.00 10 2.51 -49.5MonarCas h MCRI ... ... 30 47.92 29.37 56 43.86 -2.1Mondelez MDLZ .88 2.1 21 46.54 37.42 6409 40.99 -4.2MoneyGrm MGI ... ... ...dd 17.48 6.39 341 6.61 -49.8MngDB A n MDB ... ... ... 59.54 24.62 1882 48.00 +61.7MonPwSys MPWR 1.20 .9 90 142.56 94.24 419 133.38 +18.7Monotype TYPE .46 2.3 48 26.75 15.75 113 20.05 -16.8Monro MNRO .80f 1.3 31 64.15 39.65 161 59.35 +4.2MonroeCap MRCC 1.40 10.3 9 15.30 12.18 60 13.53 -1.6MonstrBv s MNST ... ... 39 70.21 47.61 1943 55.93 -11.6Mornstr MORN 1.00 .8 29 134.95 76.25 78 129.18 +33.2MoSys rs MOSY ... ... ...dd 2.48 .61 75 1.71 +54.1MotifBio n MTFB ... ... ... 13.75 6.84 3 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 167 18.87 -24.5MotusGI n MOTS ... ... ...dd 7.85 3.75 75 7.12 +62.6MtnPDia g MPVE ... ... ... 4.10 2.30 15 2.35 -14.5Moxian n MOXC ... ... ... 4.00 1.74 38 1.99 -48.4MudrickC n MUDS ... ... ... 9.94 9.55 40 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.20 +2.0MultiColor LABL .20 .3 18 89.70 61.45 85 66.60 -11.0MustBio n MBIO ... ... ...dd 13.35 6.17 85 6.78 -43.5MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.00 -1.4MySize n MYSZ ... ... ...dd 3.58 .57 330 .96 +47.4Mylan NV MYL ... ... 8 47.82 29.39 3937 37.45 -11.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 54 1.80 -47.1MyoKard n MYOK ... ... ...dd 62.83 12.60 999 47.40 +12.6MyriadG MYGN ... ... 18 41.57 23.28 733 36.78 +7.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 53 38.38 +4.3NCS Mltst n NCSM ... ... ... 25.96 12.57 174 14.07 -4.5NETgear NTGR ... ... ...cc 71.42 42.65 179 63.00 +7.2NF EngSv NFEC ... ... ... 5.29 .76 84 2.52 +159.8NI Hldg n NODK ... ... ... 18.62 15.72 9 16.76 -1.3NIC Inc EGOV .32 2.1 20 20.10 12.65 755 15.50 -6.6NICE Ltd NICE .64 .6 34 111.39 73.65 200 103.67 +12.8NII Hldg n NIHD ... ... ...dd 3.75 .22 1162 3.62 +753.8nLIGHT n LASR ... ... ... 42.79 22.14 160 35.73 +32.6NMI Hldg h NMIH ... ... 12 21.92 10.10 261 16.10 -5.3tNN Inc NNBR .28 1.5 19 32.90 19.65 144 19.30 -30.1NV5 Global NVEE ... ... 26 71.90 40.01 53 68.70 +26.9NVE Corp NVEC 4.00 3.3 46 135.00 68.50 27 123.00 +43.0NXP Semi NXPI ... ... 40 125.93 90.83 4132 109.36 -6.6tNabriva n NBRV ... ... ...dd 14.10 3.56 405 3.56 -40.5NakBrLtd n NAKD ... ... ... 11.36 4.04 210 5.70 -32.9NanoDim n NNDM ... ... ... 6.37 1.21 186 2.17 -29.3NanoString NSTG ... ... ...dd 16.92 5.87 92 13.72 +83.7NanoVib n NAOV ... ... ... 5.00 3.68 3 4.68 Nanomtr NANO ... ... 28 44.17 22.08 170 35.84 +43.8NantHlth n NH ... ... ... 5.26 2.60 49 3.30 +8.2NantKwst n NK ... ... ... 8.45 2.66 239 3.00 -33.2Napco NSSC ... ... 37 15.90 7.40 15 13.70 +56.6Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 926 91.12 +18.6Natera n NTRA ... ... ...dd 20.00 7.78 1017 18.00 +100.2Nathans s NATH 1.00a 1.1 59 100.90 52.90 12 93.25 +23.5NatAmUnv NAUH .18 19.8 ... 2.70 .76 64 .91 -35.9NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.75 +5.1NatlBevrg FIZZ 1.50e ... 40 129.82 83.78 1223 100.19 +2.8NatCineM NCMI .68 8.1 ...cc 8.60 5.09 551 8.41 +22.6NatlCmce n NCOM ... ... 24 48.60 38.03 45 46.55 +15.7NatEnrSv n NESR ... ... ... 11.33 9.51 5 10.36 +4.1NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 26 28.05 16.21 221 26.10 +32.9NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 0 25.82 +2.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 12 25.73 +2.7NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 22 25.65 +2.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 5 25.41 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.26 -1.2NatInstrm NATI .92 2.2 51 53.57 38.70 278 41.39 -.6NatResrch NRC .68f 1.8 73 41.99 26.35 14 37.30 NSecGrp NSEC .20 1.2 10 18.17 11.53 2 16.10 -1.5NatlVis n EYE ... ... ...cc 43.80 27.19 398 37.73 -7.1NatWstnLf NWLI .36 .1 11 368.00 276.00 7 307.75 -7.0NaturlAlt NAII ... ... 9 12.15 9.15 6 10.25 -.5NatHlTr n NHTC .56f 2.3 6 29.28 14.15 76 24.45 +61.0NaturesSun NATR .40 4.2 ...dd 13.80 8.30 20 9.45 -18.2NatusMed BABY ... ... 51 43.60 28.00 273 34.85 -8.8Nav43 JSM 1.50 6.6 ... 25.00 20.21 17 22.78 -4.2Navient NAVI .64 4.9 7 16.97 11.48 1615 13.11 -1.6NavgGp s NAVG .28 .5 19 61.74 45.80 54 56.85 +16.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 6261 46.25 -22.6Nemaura n NMRD ... ... ... 6.80 2.51 8 2.80 -51.3Neogen s NEOG ... ... 72 84.46 47.67 180 80.36 +30.3NeoGenom NEO ... ... ...cc 14.18 7.08 444 13.66 +54.2NeonTh n NTGN ... ... ... 2485 15.00 Neonode NEON ... ... ...dd 1.42 .30 255 .40 -46.4NeosTher n NEOS ... ... ...dd 13.15 5.95 187 6.20 -39.2Neovasc g NVCN ... ... ...dd 1.89 .03 35064 .04 -92.8NeptuneT g NEPT ... ... 7 4.46 .70 1104 3.16 +33.9Net1UEPS UEPS ... ... 8 13.20 8.05 219 8.65 -27.2NetElem rs NETE ... ... ... 33.51 2.56 94 6.88 -38.2NetApp NTAP 1.60f 2.1 29 79.15 37.55 2641 76.34 +38.0NetEase NTES 2.16e .9 9 377.64 222.32 881 243.86 -29.3Netix s NFLX ... ... ...cc 423.21 144.25 16495 390.39 +103.4Netlist h NLST ... ... ...dd 1.35 .14 1739 .17 -46.1NtScout NTCT ... ... 26 36.80 23.15 696 29.35 -3.6NetSolTch NTWK ... ... 32 6.60 3.09 40 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 104 1.09 -36.6NeuM wt rs NUROW ... ... ... .16 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.00 1.20 118 1.32 -23.7Neurcrine NBIX ... ... ...dd 106.26 44.75 520 96.24 +24.0Neurotrpe n NTRP ... ... ... 11.19 3.40 8 9.57 +35.9NewAgeB n NBEV ... ... ... 5.63 1.56 565 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 574 4.78 -41.1NYMtgTr NYMT .80 13.6 8 6.54 5.35 2165 5.90 -4.4NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.17 -4.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 5 24.30 -.8NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 16 23.98 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 136 20.79 +121.4NewmrkGp NMRK ... ... ... 15.62 13.12 194 14.28 -.6NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1578 15.44 -4.8NewsCpB NWS .20 1.3 ... 17.70 13.10 346 15.75 -5.1NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 209 20.04 +8.4Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.86 -2.5Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 0 25.74 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 118 9.18 +.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 10.10 +5.0NexstarM NXST 1.50 2.0 7 82.95 56.65 332 75.25 -3.8NextDec n NEXT ... ... ... 20.00 3.95 35 6.49 -22.0NichFncl h NICK ... ... 21 9.49 7.59 0 8.66 -1.6NicoletBc n NCBS ... ... 16 61.98 51.21 9 56.20 +2.7NightstTh n NITE ... ... ... 24.94 10.01 32 16.04 +22.3sNoodles NDLS ... ... ...dd 12.80 3.50 438 12.35 +135.2Nordson NDSN 1.20 1.0 21 151.84 107.16 223 126.26 -13.8NorSys NSYS ... ... 85 6.24 2.77 2 3.39 -12.2NorestB NBN .04 .2 19 29.95 18.85 22 22.20 -4.1NthnTech NTIC .40 1.1 38 36.20 14.95 2 35.45 +43.2NorTrst NTRS 1.68 1.6 20 110.81 85.69 1132 103.40 +3.5NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 10 27.11 +3.2NorthdBc NFBK .40 2.4 22 18.39 15.14 65 16.72 -2.1Nthrim NRIM .96f 2.4 16 40.90 26.31 38 39.40 +16.4NwstBcsh NWBI .68 3.9 19 18.20 15.06 406 17.53 +4.8NwstPipe NWPX ... ... ...dd 22.00 14.50 61 19.87 +3.8NorwdFn s NWFL .88 2.5 28 38.55 25.37 10 35.67 +8.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 55 1.71 -28.8NovaMeas NVMI ... ... 16 32.00 20.55 127 27.63 +6.6Novan n NOVN ... ... ... 7.33 2.65 7 2.87 -32.0Novanta NOVT ... ... ... 68.00 35.00 172 59.80 +19.6Novavax NVAX ... ... ...dd 2.75 .91 7376 1.34 +8.1Novelion rs NVLN ... ... ...dd 10.68 3.08 44 3.55 +13.8sNovoCure n NVCR ... ... ...dd 32.20 16.10 1912 31.25 +54.7NovumeS n NVMM ... ... ... 4.75 1.52 11 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 40 6.19 +52.4NuCana n NCNA ... ... ...cc 32.00 9.32 71 20.16 +99.4NuVasive NUVA ... ... 34 81.68 44.62 630 51.80 -11.4NuanceCm NUAN ... ... ...dd 19.07 12.18 2409 13.83 -15.4 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 12 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 68

Nutanix n NTNX ... ... ... 64.87 18.60 4687 50.09 +42.0NutriSyst NTRI 1.00 2.7 22 67.95 26.06 868 37.60 -28.5Nuvectra NVTR ... ... ... 23.66 7.60 153 21.03 +171.0NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 261 26.00 +7.4Nvidia NVDA .60 .3 44 269.20 138.58 11327 235.72 +21.8NxStageMd NXTM ... ... ...dd 29.93 22.70 208 28.21 +16.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 117 1.67 -52.3NymoxPh NYMX ... ... ...dd 4.69 3.00 91 3.41 +3.3O -:O2Micro OIIM ... ... ... 2.05 1.30 87 1.77 +6.1OFS Cap OFS 1.36a 11.9 9 14.34 10.41 35 11.42 -4.0OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.77 -.5OHA Inv OHAI .08 5.3 38 1.68 .85 17 1.52 +32.2OP Bancp n OPBK ... ... ... 13.08 11.54 47 12.97 +4.2OReillyAu ORLY ... ... 18 290.35 169.43 853 272.84 +13.4OSI Sys OSIS ... ... 70 96.64 50.50 162 77.99 +21.1OakVlyBcp OVLY .26e 1.1 20 23.89 13.76 13 22.61 +15.7OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 216 4.67 -4.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.55 -2.6OaktStInco OCSI .56e 6.7 11 9.09 7.03 27 8.37 -.4OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.34 +52.3ObalonT n OBLN ... ... ...dd 11.16 2.09 129 2.18 -67.0ObsEva n OBSV ... ... ... 20.35 5.90 110 14.44 +48.0OceanBio OBCI .05e ... ... 5.71 3.26 2 3.66 -15.7tOceanPw rs OPTT ... ... ...dd 2.54 .95 596 .91 -17.3vjOceanR rs ORIG ... ... ... 138.84 20.22 720 28.91 +7.9OceanFst OCFC .60 2.0 18 30.90 24.02 261 29.76 +13.4Oclaro OCLR ... ... 13 10.49 5.61 851 8.66 +28.5OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.62 -.3OcularTher OCUL ... ... ...dd 11.00 3.30 363 7.23 +62.5OdonateT n ODT ... ... ... 32.00 15.15 30 23.52 -5.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 29 8.38 +122.3OfficeDpt ODP .10 3.7 6 6.26 2.00 8554 2.70 -23.7OhioValB OVBC .84 1.6 34 56.15 29.05 5 53.40 +32.2OhrPhar h OHRP ... ... ...dd 2.18 .18 1088 .19 -89.8Okta n OKTA ... ... ...dd 61.00 21.52 2753 48.31 +88.6OldDomFrt ODFL .52 .3 36 164.10 92.14 438 150.12 +14.1OldLnBc OLBK .40f 1.2 21 35.25 26.01 96 34.00 +15.5OldNBcp ONB .52 2.8 25 19.10 15.38 1378 18.75 +7.4OldPoint OPOF .44 1.5 22 34.82 24.07 14 29.15 -2.0OldSecBc OSBC .04 .3 15 15.60 10.75 164 14.60 +7.0OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.53 +.9Ollies n OLLI ... ... 34 77.50 39.10 445 72.55 +36.2OlympStl ZEUS .08 .4 13 25.84 16.58 53 21.00 -2.3sOmegaFlex OFLX .96f 1.2 50 77.87 53.50 19 78.64 +10.1Omeros OMER ... ... ...dd 25.64 8.36 580 18.57 -4.4Omnicell OMCL ... ... ...cc 55.40 39.75 541 52.05 +7.3OnSmcnd ON ... ... 11 27.10 13.65 4900 22.47 +7.3OnTrack OTIV ... ... ... 2.94 .93 110 1.13 -16.9OncoMed OMED ... ... ...dd 5.56 1.74 116 2.31 -43.7Oncobiolog ONS ... ... ... 2.30 .78 94 .88 -32.7Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 5.33 119 4.90 -21.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 659 .44 -70.7OncoSec rs ONCS ... ... ...dd 2.95 .88 224 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 178 .53 -62.0180 DgrCap TURN ... ... ... 2.45 1.46 77 2.30 +16.8OneStopS n OSS ... ... ...dd 6.25 4.10 5 4.40 -9.81800Flowrs FLWS ... ... 21 13.33 7.80 183 12.45 +16.4OneSpan OSPN ... ... ...cc 23.35 11.05 174 19.45 +39.9OpenText s OTEX .61f 1.8 30 40.31 30.88 384 34.56 -3.1OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 5 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.48 1.62 139 1.76 -62.4Ophthotech OPHT ... ... 1 4.50 2.25 265 2.66 -14.7OpiantPh n OPNT ... ... ... 51.90 13.28 10 14.85 -35.4OpkoHlth OPK ... ... ...dd 7.25 2.66 4053 4.70 -4.1sOptiNose n OPTN ... ... ...dd 27.29 15.01 303 26.62 +40.8Optibase OBAS ... ... ...dd 9.50 6.40 5 8.75 +10.0OptCable OCC .08 2.0 ...dd 4.15 2.13 17 3.98 +65.1OptimB rs OPHC ... ... ...dd 13.96 1.85 10 4.57 -2.8OpusBank OPB .59e 2.1 18 30.95 21.06 156 28.50 +4.4OramedPh ORMP ... ... ... 11.34 6.15 18 7.34 -18.4OraSure OSUR ... ... 33 23.01 12.86 288 16.84 -10.7Orbcomm ORBC ... ... ...dd 11.99 8.50 644 9.78 -3.9Orbotch ORBK ... ... 21 65.75 32.25 182 60.64 +20.7Organovo ONVO ... ... ...dd 2.78 .91 509 1.37 +2.2Orgenesis n ORGS ... ... ... 16.80 8.22 43 8.73 -37.0OriginAg SEED ... ... ...dd 1.96 .64 180 .75 -11.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 111 39.53 +5.4OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 46 1.09 +23.8Oritani ORIT 1.13e 6.9 12 17.70 15.00 171 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.00 25 25.95 +2.8OrthoPed n KIDS ... ... ... 29.19 14.00 90 26.08 +35.9Orthox OFIX ... ... 77 61.86 42.68 112 57.77 +5.6OspyEn A n OSPR ... ... ...cc 10.20 9.47 12 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 1 10.99 +10.5OssenInn rs OSN ... ... 19 8.90 1.50 153 3.00 +4.2Otelco OTEL ... ... 9 17.75 6.95 2 15.25 +14.2Otonomy OTIC ... ... ...dd 21.15 2.80 291 3.75 -32.4OttawaBc n OTTW .20f 1.4 92 14.99 13.59 0 13.85 -4.1OtterTail OTTR 1.34 2.8 24 48.75 38.75 177 48.10 +8.2OvaScience OVAS ... ... ...dd 1.79 .71 65 .93 -33.3Overstk OSTK ... ... ...dd 89.80 14.30 1088 29.25 -54.2Ovid Th n OVID ... ... ...dd 12.44 5.28 39 8.00 -18.9Oxbridge OXBR .48 28.2 3 6.00 1.00 3 1.70 -20.9Oxbrdge wt OXBRW ... ... ... .58 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 138 13.39 -4.2OxfordLn OXLC 1.62 15.6 ... 11.74 9.11 139 10.38 +3.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 2 25.36 +.7OxfSqCap OXSQ .80 11.6 6 7.25 5.15 192 6.87 +19.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 3 8.58 +2.4PAM PTSI ... ... 41 48.96 16.34 20 45.62 +32.5PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.50 +7.0PC Cnnctn CNXN .34e ... 17 33.81 22.66 78 33.30 +27.1PC-Tel PCTI .22 3.5 ... 7.85 5.65 15 6.21 -15.8PCM Inc PCMI ... ... ...cc 20.50 6.90 93 15.55 +57.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 19 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 1105 61.00 +18.4PDF Sol PDFS ... ... 35 20.10 9.62 167 11.75 -25.2PDL Bio PDLI .20 8.6 4 3.55 2.15 1250 2.32 -15.3PDL Cmt n PDLB ... ... ... 16.95 14.46 40 15.76 +3.8PHI vtg PHII ... ... ...dd 13.95 9.40 12 10.75 -8.1PHI nv PHIIK .20 1.9 ...dd 13.39 9.26 25 10.47 -9.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 151 11.70 -8.6PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.05 -41.3PRA Grp PRAA ... ... 56 42.15 25.72 203 38.20 +15.1PRA Hlth PRAH ... ... 57 97.31 73.05 501 92.06 +1.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 74 9.40 +32.4PTC Inc PTC ... ... ...cc 100.79 52.20 733 91.21 +50.1PTC Thera PTCT ... ... ...dd 52.95 14.56 1161 31.72 +90.2PacWstBc PACW 2.40f 4.8 16 55.86 43.08 1340 50.45 +.1Paccar PCAR 1.12f 1.8 12 79.69 60.36 1231 61.76 -13.1PacBiosci PACB ... ... ...dd 5.70 2.02 636 3.45 +30.7PacEthanol PEIX ... ... ...dd 7.50 2.40 754 2.55 -44.0PacMerc PMBC ... ... 22 10.00 7.60 11 9.70 +10.9PacPreBc PPBI .15p ... 25 46.05 32.05 389 38.70 -3.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 571 30.55 -33.1tPainThr rs PTIE ... ... ...dd 12.80 3.10 2280 2.44 -39.1PanASlv PAAS .14 .8 22 19.56 13.99 648 17.63 +13.3PangaeaL PANL ... ... 2 8.40 2.13 14 2.97 -19.3PapaJohns PZZA .90 1.8 21 81.09 49.54 777 51.09 -8.9PapaMurph FRSH ... ... 14 6.50 3.50 14 5.44 +1.1ParatekPh PRTK ... ... ...dd 29.00 9.85 680 10.40 -41.9ParkCity PCYG ... ... 40 15.00 6.75 81 8.05 -15.7ParkOh PKOH .50 1.3 16 47.90 34.95 38 37.55 -18.3ParkeBcp PKBK .48b 2.1 16 24.80 16.25 21 23.40 +25.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 39 .53 -50.1PrtnrCm PTNR ... ... 17 6.60 3.23 3 3.82 -37.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 15.85 +2.9PatrkInd s PATK ... ... 19 72.35 45.30 149 57.75 -16.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.07 +12.5PatriotTr n PATI ... ... 14 23.80 16.72 4 21.50 +23.7PatternEn PEGI 1.69f 8.9 15 26.56 16.58 698 19.02 -11.5Patterson PDCO 1.04 4.4 10 48.30 20.57 2749 23.75 -34.3PattUTI PTEN .16f .9 ...dd 25.03 14.83 5251 18.69 -18.8Pavmed n PAVM ... ... ...dd 9.31 .87 871 .94 -58.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 4439 66.89 -1.7Paylocity PCTY ... ... ...cc 64.21 41.15 230 57.66 +22.3PayData rs PYDS ... ... ...dd 4.10 1.17 71 1.63 -35.6PayPal n PYPL ... ... 51 87.55 52.52 8972 80.67 +9.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 64 24.40 -24.0PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 26 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.21 64 34.34 -1.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 616 53.65 +13.8PnnNtGm PENN ... ... 35 36.29 19.98 1047 33.50 +6.9sPennVa n PVAC ... ... ... 85.96 32.49 267 84.46 +116.0PennantPk PNNT .72 10.3 8 7.84 6.29 173 6.98 +1.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 66 13.55 -1.2PennsWd PWOD 1.88 4.1 18 50.00 39.59 5 45.39 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 20 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 31 .49 -2.0PensarA un WRLSU ... ... ... 11.48 10.02 22 10.60 +2.7PeopUtdF PBCT .70f 3.9 17 20.26 15.97 2558 18.09 -3.3PeopUtd pf PBCTP 1.41 5.6 ... 28.99 25.00 15 25.38 -10.4PeBcOH PEBO 1.12f 3.0 17 39.58 29.55 55 37.78 +15.8PeopBNC PEBK .52 1.6 17 36.12 26.00 5 32.56 +6.1PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 5 47.41 +1.8PeopUtah n PUB .40f 1.1 32 38.70 26.00 65 35.95 +18.6PepsiCo PEP 3.71f 3.4 22 122.51 95.94 6186 108.27 -9.7Percptr PRCP .15 1.5 30 10.81 6.80 8 10.27 +5.9Percient PRFT ... ... 50 27.51 16.70 119 26.06 +36.7Performnt PFMT ... ... ...dd 3.52 1.52 8 2.13 +29.1PerionNwk PERI ... ... ... 1.99 .71 54 1.18 +14.6PermaFix PESI ... ... ... 5.15 3.25 19 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 3 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 63 2.44 +1.7PerryEllis PERY ... ... 8 28.54 16.35 284 27.19 +8.6PershGld rs PGLC ... ... ... 3.31 1.80 8 1.87 -22.1PetIQ n PETQ ... ... ... 28.23 17.03 422 25.52 +16.8PetMed PETS 1.00 2.2 29 57.80 31.81 1012 46.17 +1.5PFSweb PFSW ... ... ...dd 11.86 5.90 102 9.89 +33.1PhibroAH PAHC .40 .9 33 48.40 32.05 82 45.50 +35.8PhotrIn PLAB ... ... 1 10.60 7.20 468 7.85 -7.9PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.34 +12.5PierisPhm PIRS ... ... ... 9.75 4.42 487 5.05 -33.1PilgrimsP PPC ... ... 9 38.39 19.25 623 20.06 -35.4PingtanM PME .04 1.5 16 4.50 1.99 86 2.60 -14.8PinnclEnt PNK ... ... ... 34.63 18.30 226 33.73 +3.1PinnaclFn PNFP .56 .9 20 69.95 58.40 357 62.20 -6.2PioneerPw PPSI ... ... 26 7.95 4.57 11 5.22 -31.4Pixelwrks PXLW ... ... ...dd 7.05 3.50 429 3.70 -41.5PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.08 +.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 186 10.76 -.3Plexus PLXS ... ... 22 66.78 49.20 116 60.05 -1.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 1843 1.97 -16.5PlumasBc PLBC .36f 1.3 15 29.45 19.10 0 27.50 +18.5Plurlsght n PS ... ... ... 29.84 19.25 406 24.12 +20.6PluristemT PSTI ... ... ...dd 2.12 1.06 574 1.22 -11.6PoageBksh PBSK .24 1.2 23 21.00 17.20 19.65 -6.4PointrTel h PNTR ... ... 16 19.65 9.95 9 12.00 -35.5PointsInt g PCOM ... ... 51 17.41 7.70 148 16.73 +62.6PolarPwr n POLA ... ... ... 6.85 4.01 7 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 2100 23.06 -.6Pool Corp POOL 1.80f 1.2 33 157.52 97.25 214 154.95 +19.5PopeRes POPE 2.80 3.8 26 76.00 66.60 19 73.10 +4.8Popular BPOP 1.00 2.2 23 48.18 32.04 525 45.31 +27.7Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.80 +2.1PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 3 23.50 +4.0PortolaPh PTLA ... ... ...dd 67.10 30.10 1889 38.65 -20.6Potbelly PBPB ... ... ...dd 13.75 10.60 102 13.00 +5.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 610 49.80 -.2PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 57 34.71 +21.2PwrInteg POWI .64f .9 37 86.60 60.55 146 74.10 +.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.99 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.92 -38.5Precipio n PRPO ... ... ... 28.16 .36 361 .39 -67.5PrecTh rs AIPT ... ... ...dd 2.50 .81 173 1.12 +10.9PfdBkLA PFBC .88 1.4 17 67.88 48.89 72 61.17 +4.1PrefrmdLn PLPC .80 .9 41 96.83 44.95 30 89.03 +25.3PremFin s PFBI ... ... 12 26.05 16.78 18 19.38 -3.5sPremier PINC ... ... ...dd 36.84 27.16 1369 36.40 +24.7Presbia n LENS ... ... ... 7.14 1.86 3 2.19 -42.1Presidio n PSDO ... ... ... 19.74 11.97 376 13.43 -29.9PriceTR TROW 2.80 2.4 20 127.43 73.48 1637 115.60 +10.2PrSmrt PSMT .70 .8 37 94.45 77.50 136 92.55 +7.5sPrmEgy PNRG ... ... ...dd 70.30 43.50 0 71.00 +37.9PrimoWtr PRMW ... ... 88 19.23 10.47 629 17.64 +40.3Primoris PRIM .24 .9 21 30.00 23.61 373 28.06 +3.2PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 32.83 +.7PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 35.12 +11.7PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.99 +6.5Prin US SC PSC ... ... ... 34.58 27.61 3 33.36 +5.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3tPrinFncl PFG 2.08f 4.0 11 75.59 53.98 1558 52.58 -25.5ProDex PDEX ... ... 18 8.00 5.35 0 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 15 3.01 +74.1ProQRTher PRQR ... ... ...dd 7.45 2.75 86 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 150 54.64 -2.6PrUltPQ s TQQQ ... ... ...q 64.13 31.34 16420 55.49 +20.0ProDvrs h rs IPDN ... ... ... 7.99 2.45 3 3.66 -10.6ProrEng PFIE ... ... 2 5.30 1.19 1483 4.60 +139.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1004 8.16 +37.1ProgrsSoft PRGS .56 1.6 31 53.60 29.98 478 34.80 -18.3Proofpoint PFPT ... ... ...dd 130.27 82.61 782 115.04 +29.5PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 26150 14.83 -31.1ProS Ris n EQRR ... ... ... 51.48 38.13 48.25 +3.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 84 31.11 -7.5ProUShBio BIS ... ... ...q 25.21 17.52 45 20.37 -7.6ProspctCap PSEC .72 10.6 8 8.37 5.51 1195 6.78 +.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 233 6.75 -67.5ProteonTh PRTO ... ... ...dd 2.90 1.25 34 2.45 +28.9Proteos n PTI ... ... ... 8.61 1.41 473 2.81 -51.8Prothena PRTA ... ... ...dd 70.00 10.43 662 14.63 -61.0ProvidSv PRSC ... ... 21 79.59 48.25 133 78.43 +32.2ProvidBc n PVBC ... ... ... 29.60 19.75 14 27.25 +3.0ProvFnH PROV .56 2.9 20 20.00 17.62 15 19.16 +4.1PrudntlBcp PBIP .20 1.0 96 19.87 15.81 8 19.27 +9.5PsychmCp PMD .72f 3.7 19 27.99 15.99 2 19.66 -4.4Pulmatrix PULM ... ... ...dd 2.68 .42 1384 .47 -67.0PulseBio n PLSE ... ... ...dd 37.50 9.81 50 15.16 -35.8PumaBiotc PBYI ... ... ...dd 136.90 47.00 2410 56.80 -42.5PureAcq n PACQ ... ... ... 9.75 9.60 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 10.25 6.55 51 9.35 +12.0PurplInv n PRPL ... ... ...dd 13.90 6.33 21 8.29 -17.5PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 49 1.10 -65.8QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 39.95 +29.6QAD A QADA .29 .6 ...dd 55.35 30.20 51 50.30 +29.5QCR Hld QCRH .24 .5 19 50.00 39.85 44 47.85 +11.7QIWI plc QIWI .84e 5.7 14 25.28 13.67 259 14.71 -15.1Qorvo QRVO ... ... 95 86.84 62.68 651 79.89 +20.0Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 11512 55.17 -13.8QualitySys QSII .70 3.6 32 20.60 12.24 365 19.61 +44.4Qualstar rs QBAK ... ... ... 13.50 5.05 14 7.76 -7.6Qualys QLYS ... ... 82 97.75 39.45 422 83.45 +40.6Quantenn n QTNA ... ... ... 21.17 9.60 266 15.55 +27.5Quanterx n QTRX ... ... ...dd 24.81 14.14 62 14.43 -32.8Quartrhill g QTRH .05 ... 3 2.12 1.06 130 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 5 2.03 -11.7QuickLog h QUIK ... ... ...dd 2.22 1.05 217 1.14 -34.5Quidel QDEL ... ... ...cc 70.28 26.52 223 65.24 +50.5QuinStreet QNST ... ... ...cc 14.65 3.36 1154 13.05 +55.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 6 2.19 -7.6Quotinet QTNT ... ... ... 9.02 2.78 653 7.90 +59.6QuratRet A QRTEA ... ... 19 29.11 20.15 3111 20.73 -15.1QuratRet B QRTEB ... ... 22 28.90 20.32 20.87 -15.0R -:sR1 RCM n RCM ... ... ... 9.35 3.05 603 9.32 +111.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 57 32.46 +18.6RBC Bear ROLL ... ... 43 139.95 98.55 137 130.91 +3.6RCI Hosp RICK .12 .4 12 33.78 21.91 36 31.01 +10.8RCM RCMT 1.00e ... 24 7.50 4.63 11 4.94 -21.0RF Inds RFIL .08 1.1 17 8.95 1.75 62 7.45 +175.9RGC Res s RGCO .62 2.2 34 31.57 22.16 12 28.82 +6.4RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.54 +23.4RMG Net rs RMGN ... ... ...dd 3.00 .75 9 1.22 +48.8RMR Gp h RMR 1.00 1.3 44 83.20 42.36 34 75.80 +27.8RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 47 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 59 2.04 -63.3RaPhrm n RARX ... ... ...dd 23.38 4.78 263 9.48 +11.5RadNet RDNT ... ... 91 14.85 7.40 212 14.60 +44.6RadaElc rs RADA ... ... ...dd 3.86 1.69 50 2.78 -9.7Radcom RDCM ... ... 53 22.45 17.00 21 19.60 -1.3RadiSys RSYS ... ... ...dd 4.00 .53 60 .72 -28.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 571 27.94 -12.1Radware RDWR ... ... ...dd 25.28 15.82 180 24.91 +28.4RamacoRs n METC ... ... ... 9.35 3.81 189 7.04 +2.3Rambus RMBS ... ... ...dd 15.50 11.30 592 12.91 -9.2RandCap RAND ... ... 3 3.50 2.40 3 2.69 -10.9Randgold GOLD 2.00f 2.7 30 108.29 74.02 253 74.79 -24.4RandBcp n RNDB ... ... ... 17.45 13.36 2 16.46 +7.2Rapid7 n RPD ... ... ...dd 33.92 14.75 353 27.72 +48.6RaveRest RAVE ... ... ...dd 2.33 1.09 32 1.53 +4.6RavenInds RAVN .52 1.3 1 42.40 26.70 72 38.75 +12.8ReShape rs RSLS ... ... ... 79.20 2.06 130 2.21 -90.0ReadIntlA RDI ... ... 12 17.50 14.37 31 16.16 -3.2ReadgIntB RDIB ... ... 19 27.66 18.00 4 25.93 +12.7RealGSol rs RGSE ... ... ...dd 3.25 .60 1035 .66 -55.4RealNetwk RNWK ... ... ...dd 5.00 2.63 93 3.67 +7.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 30 22.08 -8.9tRealitCh n BCNA ... ... ... 24.47 22.84 8 22.44 -7.3RealmTh n RLM ... ... ... RealPage RP ... ... 70 61.95 35.00 712 53.85 +21.6ReataPh n RETA ... ... ...dd 43.69 19.31 165 35.06 +23.8ReconTech RCON ... ... ...dd 5.36 .64 216 1.39 +6.9RecroPhm REPH ... ... ... 13.05 4.96 293 5.01 -45.8RedRobin RRGB ... ... 28 70.10 45.70 208 49.20 -12.8RedRkRs n RRR .40 1.2 ... 35.77 21.41 512 32.85 -2.6RedViolt n RDVT ... ... ...dd 46.40 4.35 87 8.30 -82.1Redn n RDFN ... ... ... 33.49 19.18 1001 22.51 -28.1RedhillBio RDHL ... ... ... 11.25 4.30 88 7.93 +54.3Regenrn REGN ... ... 26 529.99 281.89 1497 336.61 -10.5sRegnxBio n RGNX ... ... 53 74.40 17.60 791 73.75 +121.8RegulusTh RGLS ... ... ...dd 1.52 .61 223 .66 -36.5Reis Inc REIS .76 3.6 ...dd 22.80 15.95 8 21.30 +3.1ReliantBcp RBNC .32 1.1 28 29.99 21.90 27 28.77 +12.2Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 2.12 371 4.17 -57.1Renasant RNST .80f 1.7 20 49.78 37.68 127 46.08 +12.7RenewEn REGI ... ... 5 18.45 9.50 465 17.75 +50.4RenminTi rs ABAC ... ... ... 4.76 1.90 735 2.76 -6.4RentACt RCII .32 2.2 25 14.94 7.22 1882 14.80 +33.3Replgn RGEN ... ... 65 47.26 29.56 444 45.43 +25.2RepBncp RBCAA .97 2.1 18 47.98 33.17 31 45.74 +20.3tRepFBcp FRBK ... ... 56 9.80 8.00 158 7.90 -6.5resTORbi n TORC ... ... ...dd 21.10 7.55 144 8.58 -49.2RschFrnt REFR ... ... ...dd 1.46 .60 48 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 219 5.84 -21.8ResConn RECN .48 2.8 27 17.95 12.05 94 17.20 +11.3RestorRob n HAIR ... ... ...dd 11.95 2.61 57 3.17 -31.1RetailOpp ROIC .78 4.1 56 20.78 16.18 909 19.20 -3.8RetoEco n RETO ... ... ... 12.75 4.29 14 5.16 -26.8Retrophin RTRX ... ... ...dd 29.78 18.70 241 25.59 +21.5RevanceTh RVNC ... ... ...dd 37.45 22.05 287 28.65 -19.9RevenHo n RVEN ... ... ... 6.75 2.32 3.99 -13.9RevolutL rs RVLT ... ... ... 8.10 2.95 104 4.14 +25.8ReWalkRob RWLK ... ... ...dd 3.20 .85 106 .97 -11.8sRhythmP n RYTM ... ... ...cc 35.79 16.80 480 33.87 +16.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 254 7.00 -9.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.90 .90 811 2.00 +35.1RichrdElec RELL .24 2.6 ... 9.75 5.31 14 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 2066 2.91 -25.0tRigNet RNET ... ... ...dd 19.50 10.85 79 10.75 -28.1RiminiSt n RMNI ... ... ... 10.40 .25 91 6.25 -21.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 226 6.59 -76.8RiseEdCy n REDU ... ... 23 18.60 9.50 90 14.20 -4.0RittrPh rs RTTR ... ... ... 7.50 1.83 126 2.75 -16.4RivrvwBcp RVSB .12 1.4 18 9.75 6.50 28 8.59 -.9RocktPh n RCKT ... ... ... 24.28 3.40 304 20.11 +92.6tRockwllM RMTI ... ... ...dd 8.70 4.84 1054 4.52 -22.3sRockyBr RCKY .48f 1.6 20 30.35 12.20 169 30.30 +60.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 9 11.03 -6.4Roku n ROKU ... ... ...dd 58.80 15.75 7698 41.42 -20.0Rosehill n ROSE ... ... ... 10.84 5.52 23 8.27 +5.2Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9sRossStrs s ROST .90 1.1 22 86.96 52.85 2343 84.87 +5.8RoyGld RGLD 1.00 1.1 ...dd 94.39 76.15 283 91.74 +11.7Rubicon rs RBCN ... ... ... 9.75 6.71 1 7.62 -4.5RmblOn B n RMBL ... ... ... 7.05 3.53 44 5.57 +7.2RushEntA RUSHA ... ... 28 55.40 35.32 133 44.11 -13.2RushEntB RUSHB ... ... 34 52.76 34.60 23 43.60 -9.6RuthsHosp RUTH .44 1.6 27 29.00 17.95 201 28.25 +30.5Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 502 113.64 +9.1S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 83 43.59 +9.5S&WSeed SANW ... ... ... 4.40 2.90 35 3.20 -17.9SB FinGp SBFG .32f 1.6 14 20.35 15.61 1 19.95 +7.9SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 27 29.75 +10.8SBA Com SBAC ... ... ...cc 177.67 132.21 1229 164.25 +.5SEI Inv SEIC .60f 1.0 22 78.35 52.20 488 62.83 -12.6tSelasLf rs SLS ... ... ... 19.41 3.43 210 3.38 -57.0SG Blck n SGBX ... ... ... 7.00 3.70 1 5.07 -15.2SGOCO rs SGOC ... ... ... 2.29 .90 4 1.17 +9.9SI Fincl SIFI .24 1.6 15 16.45 13.75 9 14.85 +1.0SIGA Tc n SIGA ... ... ... 7.54 5.61 252 6.14 +3.9SLM Cp SLM ... ... 16 12.46 9.65 3211 11.38 +.7SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 70.20 +2.1SmartGlb n SGH ... ... 7 56.69 14.81 1164 31.71 -5.9SMTC hg SMTX ... ... ... 3.18 1.12 29 2.98 +57.6SORL SORL ... ... 4 8.70 3.70 204 4.85 -27.8SP Plus SP ... ... 23 41.70 29.23 126 38.75 +4.4SPAR Gp h SGRP ... ... ... 3.75 .99 1 1.25 +1.6tSpdDorWrF DWFI ... ... ... 26.06 23.73 28 23.59 -6.7SPI Eng rs SPI ... ... ... 2.61 .33 1356 .43 -32.7SPS Cmce SPSC ... ... 92 78.57 45.02 150 72.35 +48.9SS&C Tch s SSNC .28 .5 32 55.25 36.48 1016 51.34 +26.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 38 3.94 +12.3SSR Mng g SSRM ... ... 21 11.44 7.64 525 9.71 +10.5SVB FnGp SIVB ... ... 25 329.65 159.44 807 289.33 +23.8SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.67 +1.4SabraHltc SBRA 1.78e 8.2 17 25.27 15.78 1130 21.71 +15.7SabreCorp SABR .56 2.3 29 26.78 17.30 2594 24.68 +20.4SAExplr rs SAEX ... ... ...dd 3.58 1.18 401 1.54 -30.0SaftyInsGr SAFT 3.20 3.8 22 89.15 67.40 34 84.60 +5.2SageThera SAGE ... ... ...dd 195.97 59.57 733 151.61 -8.0Saia Inc SAIA ... ... 39 87.05 47.10 232 79.90 +12.9SalemMda SALM .26 5.0 19 7.50 3.10 231 5.20 +15.6SalisbryBc SAL 1.12 2.5 16 51.80 34.65 5 44.20 -1.0SanderFm SAFM 1.28 1.3 8 176.43 96.80 370 102.20 -26.4SndySpr SASR 1.12f 2.7 19 43.87 36.41 146 41.37 +6.0Sanlp JBSS 2.00e ... 25 77.76 54.32 92 74.07 +17.1SangTher SGMO ... ... ...dd 27.50 8.00 4567 14.00 -14.6Sanmina SANM ... ... 18 42.95 24.60 341 30.05 -8.9Sano rt GCVRZ ... ... ... .54 .27 31 .47 +23.2Sapiens SPNS .20e 2.1 48 14.30 8.01 3 9.62 -16.5SareptaTh SRPT ... ... ...dd 176.50 32.36 1837 129.27 +132.3Savara rs SVRA ... ... ...dd 17.19 5.07 333 11.24 -24.3scPhrma n SCPH ... ... ...dd 18.17 5.21 56 5.56 -54.0ScanSource SCSC ... ... 14 45.35 31.40 70 40.25 +12.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.38 -13.1Schnitzer SCHN .75 2.2 8 38.85 21.35 350 33.85 +1.0ScholRck n SRRK ... ... ... 27.02 14.00 51 18.48 +19.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 89 44.15 +10.1sSchulmn SHLM .82 1.8 33 44.63 25.00 108 44.55 +19.6SciGames SGMS ... ... ...dd 62.80 24.05 859 48.05 -6.3ScrippsEW SSP .05p ... 45 20.35 10.69 383 13.81 -11.6Scynexis SCYX ... ... ...dd 2.50 1.05 1077 1.64 -29.3SeaChange SEAC ... ... ... 4.03 2.40 222 3.29 -16.3SeacstBkg SBCF ... ... 25 33.51 20.58 349 31.72 +25.8SeagateT STX 2.52 4.5 14 62.70 30.60 1690 55.69 +33.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 70 .86 -17.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1247 2.17 -39.4SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 19 2.20 -15.4SeaSpine n SPNE ... ... ...dd 14.31 8.76 39 12.57 +24.2SeattGen SGEN ... ... ...dd 69.71 45.31 590 64.81 +21.1SecndSight EYES ... ... ...dd 2.58 .90 145 1.68 -12.0ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 210 9.07 -6.1SecWkA A n SCWX ... ... ...dd 13.38 7.83 88 11.54 +30.1SecNtl lf SNFCA .23t ... 3 6.24 4.05 2 5.20 +4.0SelectBc lf SLCT ... ... 25 14.06 10.90 35 13.21 +4.5SelIncREIT SIR 2.04 9.1 19 26.26 17.90 288 22.39 -10.9SelectaB n SELB ... ... ... 24.02 7.95 162 12.44 +26.8SelectvIns SIGI .72 1.3 18 62.40 46.28 223 54.90 -6.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 324 3.99 +7.0Semtech SMTC ... ... 58 51.90 31.30 543 47.20 +38.0SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 12 27.35 -11.1SenesTc n SNES ... ... ...dd 6.40 .30 598 1.80 +150.0SenHous SNH 1.56 8.7 12 22.01 14.86 940 17.98 -6.1SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 10 24.85 -1.7SenHous 46 SNHNL 1.56 6.1 ... 27.38 24.97 12 25.77 -4.0Senmiao n AIHS ... ... ... 8.91 5.00 38 5.84 +3.4Senomyx SNMX ... ... ...dd 1.71 .56 52 1.21 -6.9SensusHlt n SRTS ... ... ... 7.71 3.43 11 7.15 +38.6SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.76 +.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 0 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 179 2.04 +14.6SeresTh n MCRB ... ... ...dd 17.42 6.65 147 9.01 -11.1SvcSource SREV ... ... ...dd 4.47 2.61 393 3.95 +27.8ServiFst s SFBS .44 1.0 22 44.85 32.54 83 42.41 +2.2SesenBio SESN ... ... ...dd 3.50 .62 978 1.89 +133.0SevStars h SSC ... ... ...dd 7.00 1.26 184 1.94 -57.9SevernBc SVBI .12 1.4 40 8.80 6.70 2 8.75 +20.6SharingE rs SEII ... ... 43 12.40 2.61 84 3.45 -54.5Sharps SMED ... ... ...dd 5.73 3.46 30 3.50 -14.4SharpSprg SHSP ... ... ...dd 9.50 3.07 19 8.90 +102.1ShndTele s SHEN .26f .8 ... 41.80 28.00 204 32.45 -4.0ShiftPixy n PIXY ... ... ... 11.64 2.00 100 2.84 -1.4Shiloh SHLO ... ... 38 14.97 6.45 110 8.80 +7.3Shineco n TYHT ... ... ... 4.60 1.31 185 1.77 -23.0Shire SHPG 1.05e .7 83 177.51 123.73 1014 161.26 +4.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 191 32.91 +23.0ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 30 19.00 +13.8ShotSpot n SSTI ... ... ... 41.67 9.33 101 38.76 +175.9Shuttery SFLY ... ... ...cc 100.34 39.76 492 90.46 +81.8SiebertFn SIEB .10a 1.0 ...dd 21.61 3.60 24 9.59 -29.0SiennaBi n SNNA ... ... ... 29.25 13.37 34 15.46 -14.8Sientra SIEN ... ... ...dd 21.06 8.79 517 19.28 +37.1SierraBc BSRR .64 2.3 17 29.96 23.10 23 27.77 +4.6SierOnc g n SRRA ... ... ...dd 4.09 1.12 390 3.03 -18.8SierraWr SWIR ... ... 15 31.40 15.10 238 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 100 1.92 +87.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 82 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 198 .90 -58.1Sigmatr SGMA ... ... 14 11.61 5.26 9 7.29 -28.0SignatBk SBNY ... ... 24 161.92 116.68 347 126.93 -7.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 318 26.59 -9.5SilcLtd SILC 1.00 2.7 17 77.95 32.00 50 36.74 -47.6SilcnLab SLAB ... ... 91 110.70 66.35 309 98.90 +12.0SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 606 53.85 +1.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.03 -4.8Silvercrest SAMG .56 3.5 23 17.40 11.85 10 16.20 +.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 296 30.30 +6.1SimplyGd n SMPL ... ... ... 16.01 10.93 774 14.12 -1.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 44 23.85 12.05 182 20.90 +29.8tSina SINA ... ... 42 124.60 83.41 1169 81.58 -18.7Sinclair SBGI .72 2.2 13 40.15 26.50 587 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 149 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.25 80 7.45 -5.5SiriusXM SIRI .04 .7 37 7.70 5.17 41522 6.65 +24.1tSitoMobl rs SITO ... ... ...dd 8.60 2.48 409 2.38 -64.6SkySolar SKYS ... ... ...dd 2.43 .82 33 1.18 -21.3SkyWest SKYW .40 .8 15 60.65 31.75 177 51.75 -2.5SkywksSol SWKS 1.28 1.3 20 117.65 86.13 1462 96.01 +1.1SleepNmbr SNBR ... ... 21 40.72 27.44 423 29.51 -21.5SmartFn rs SMBK ... ... 24 27.50 20.50 33 25.82 +19.0SmartSnd n SND ... ... ... 11.06 4.81 921 5.08 -41.3SmthM hrs SMSI ... ... ...dd 3.41 .88 359 2.26 -20.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 162 4.70 -16.8SocketM n SCKT ... ... ... 4.59 2.31 4 2.49 -30.4SodaStrm SODA ... ... 29 98.26 49.73 149 83.89 +19.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 4 7.61 -28.9SolarCap SLRC 1.64 8.1 12 22.55 19.70 65 20.37 +.8SolarSCap SUNS 1.41 8.6 14 18.40 16.10 40 16.40 -7.7SolarEdg n SEDG ... ... 22 70.74 19.06 766 46.45 +23.7Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 177 2.45 +36.1SolidBio n SLDB ... ... ...dd 54.84 6.83 421 36.44 +61.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.14 399 1.03 -53.6SonicCorp SONC .64 1.9 22 36.15 22.11 4002 34.02 +23.8SonicFdry SOFO ... ... ...dd 4.18 2.05 2 2.19 -27.3tSonomaPh SNOA ... ... ...dd 7.20 2.46 53 2.47 -54.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 1394 2.91 +28.2SorrentoTh SRNE ... ... 34 10.65 1.50 2775 6.80 +78.9SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 14 6.96 +7.9SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.75 +.4SthrlyH pf C SOHOO 1.97 7.6 ... 25.98 24.50 25.88 +2.1SouMoBc s SMBC .44 1.1 18 41.49 30.48 10 39.24 +4.4SoundFin SFBC .56f 1.5 22 39.00 29.55 3 38.30 +12.6SouthState SSB 1.36f 1.6 24 94.50 78.60 119 87.65 +.6SthnFstBsh SFST ... ... 20 48.75 33.25 26 44.85 +8.7SoNatBcVa SONA .32 1.8 33 18.24 15.11 55 17.62 +9.9SsdeBTX SBSI 1.20f 3.6 17 37.57 31.20 163 33.70 +.1SparkEn s SPKE .72 7.3 ...dd 22.85 8.60 117 9.95 -19.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 13 23.67 -11.0SparkTh n ONCE ... ... ...dd 94.00 41.06 422 82.87 +61.2SpartnMot SPAR .10 .7 25 19.45 8.50 221 14.20 -9.8SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 277 25.60 -4.0SpectPh SPPI ... ... ...dd 23.50 7.12 2037 20.90 +10.3SperoTh n SPRO ... ... ... 19.00 9.66 45 13.99 +19.1Sphr3D grs ANY ... ... ... 7.23 .32 180 .48 -80.6Spherix rs SPEX ... ... ...dd 4.75 .95 65 1.04 -25.7SpirtTex n STXB ... ... ... 22.55 20.04 22 20.65 -5.5Splunk SPLK ... ... ...dd 121.64 55.92 3127 96.44 +16.4SpokHldgs SPOK .50 3.3 34 18.85 13.75 213 14.95 -4.5SportsWhs SPWH ... ... 12 6.99 3.40 154 5.67 -14.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 31 12.18 -9.4SprottFoc FUND .75e 9.6 ...q 8.39 7.20 53 7.77 -1.9Sprouts SFM ... ... 23 28.29 17.55 1140 22.26 -8.6StaarSur STAA ... ... ... 34.00 9.85 263 29.70 +91.6Staff360 rs STAF ... ... ... 5.70 1.14 9 1.23 -61.0Stamps.cm STMP ... ... 29 285.75 140.45 326 246.50 +31.1Std AVB n STND ... ... ... 31.60 30.05 30.39 -2.1StarBulk rs SBLK ... ... ...dd 14.60 8.52 3684 12.79 +13.6StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.58 +1.0StarsGp g TSG ... ... ... 38.95 15.85 2771 33.25 +42.7tStarbucks s SBUX 1.44f 2.9 23 61.94 50.11 14563 49.84 -13.2StatAutF STFC .40 1.3 ...cc 34.31 22.11 42 31.12 +6.9StateBkFn STBZ .80 2.4 21 35.99 25.41 217 33.08 +10.9SteadyM n STDY ... ... 10 6.90 2.60 37 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 35 3.82 -12.4SteelCon STCN ... ... ... 2.90 1.46 39 2.03 -18.5StlDynam STLD .75 1.6 18 52.10 32.20 1206 45.74 +6.1SteinMart s SMRT .30 11.2 ...dd 4.04 .48 201 2.69 +131.9StellrAcq n STLR ... ... ... 10.49 9.99 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 178 16.55 +6.1Stericycle SRCL ... ... ...dd 83.25 56.64 538 63.65 -6.4Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 5 47.86 -9.6SterlBcp n SBT .04 .3 ... 14.98 12.00 62 13.48 +6.1SterlCons STRL ... ... 23 18.90 9.42 128 13.58 -16.6SMadden SHOO .80 ... 24 55.50 37.25 529 52.95 +13.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 67 11.44 +11.6StitchFix n SFIX ... ... ... 30.82 14.48 1745 27.62 +6.9StockYBc s SYBT .92 2.4 19 41.90 31.90 67 38.55 +2.3StoneCastle BANX 1.52 6.6 17 24.92 19.98 22 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 70 2.13 +73.2Stratasys SSYS ... ... ...dd 26.54 17.17 456 18.53 -7.2Strattec STRT .56 1.8 18 49.20 30.05 7 31.90 -26.8StratusPrp STRS 1.00e ... 55 35.90 27.25 4 31.25 +5.2Strayer STRA 1.00 .9 33 116.10 76.40 127 112.32 +25.4StreamHlth STRM ... ... ... 2.82 .92 4 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 726 5.85 -19.3SummerInf SUMR ... ... ...dd 2.25 .72 9 1.31 -12.7SumFWV SMMF .52 1.9 14 28.16 20.93 7 26.76 +1.7SmtStB s SSBI .48 3.1 22 16.05 11.65 15.45 +22.6tSumTher n SMMT ... ... ...dd 16.86 8.80 2216 2.55 -77.0SunHydrl SNHY .36 .7 41 70.83 40.86 99 48.56 -24.9SundEng n SNDE ... ... ... 9.59 3.61 22 5.28 -11.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 217 2.19 -40.7SunOpta STKL ... ... ...dd 10.20 6.27 175 8.25 +6.5SunPower SPWR ... ... ...dd 11.70 6.46 1186 7.68 -8.9Sunrun n RUN ... ... 11 14.35 4.21 1182 13.10 +122.0Sunworks n SUNW ... ... ... 2.14 .90 68 1.03 -1.9SuperMicro SMCI ... ... 17 27.90 16.10 356 23.80 +13.7SuperCom SPCB ... ... ...dd 4.95 1.66 37 1.68 -57.0SupercdT rs SCON ... ... ...dd 1.89 .85 66 .92 -15.6SupGpCos s SGC .38 1.8 19 28.85 19.69 8 21.00 -21.4Supernus SUPN ... ... 43 61.10 33.30 961 58.15 +45.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 11 2.91 +20.2SurfaceOn n SURF ... ... ... 18.18 12.08 203 15.66 +17.5SurgPtrs n SGRY ... ... ...dd 24.05 7.10 303 15.35 +26.9Surmodic SRDX ... ... ...cc 57.75 24.25 78 54.40 +94.3SykesEnt SYKE ... ... 49 34.49 25.77 122 28.57 -9.2Symantec lf SYMC .30 1.5 9 34.20 18.85 8855 20.13 -28.3Synacor SYNC ... ... ...dd 3.95 1.35 31 2.03 -12.0Synalloy SYNL .13m .7 ...dd 21.35 10.30 35 19.75 +47.4Synaptics SYNA ... ... ...dd 59.67 33.73 478 49.58 +24.1tSyndaxP n SNDX ... ... ...dd 15.20 7.31 275 7.04 -19.6SyneosH h SYNH ... ... ...dd 60.33 31.10 958 46.60 +6.9SynrgyPh SGYP ... ... ...dd 4.84 1.43 6203 1.62 -27.4Synlogic rs SYBX ... ... ...dd 23.00 8.73 98 9.43 -2.8Synopsys SNPS ... ... 42 94.80 71.94 1121 84.57 -.8Syntel SYNT 15.00e ... 15 34.19 15.88 307 31.61 +37.5Synthes rs SES ... ... ... 5.44 2.00 4 3.20 +12.8Sypris SYPR .08 4.9 ...dd 1.90 1.25 11 1.63 +18.1SyrosPhar n SYRS ... ... ... 24.38 6.30 206 10.34 +6.3T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2474 59.34 -6.6TAT Tch h TATT .34e 4.3 18 11.65 7.50 0 7.85 -25.2TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 198 17.51 -12.6TCP Cap TCPC 1.44 10.0 11 17.03 13.72 153 14.37 -6.0TD Ameritr AMTD .84 1.5 32 63.01 40.62 1692 55.29 +8.1TDH Hld n PETZ ... ... ... 31.75 3.17 73 4.73 -16.1TESSCO TESS .80 4.7 34 24.85 12.15 12 17.20 -14.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 148 15.84 +6.0TG Thera TGTX ... ... ...dd 17.35 7.25 840 12.85 +56.7THL Credit TCRD 1.08 13.6 8q 10.25 7.70 194 7.95 -12.2TMSR Gl s TMSR ... ... 82 6.37 3.61 3.69 -25.9TOP Shi rs TOPS ... ... ... 624.00 .69 691 .98 -61.0TPI Co n TPIC ... ... ... 30.19 16.35 486 28.32 +38.4TSR Inc TSRI ... ... 39 9.40 3.80 125 6.95 +33.7TTEC Hl TTEC .54f 1.5 33 43.75 29.70 33 35.00 -13.0 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, June 28, 2018

PAGE 69

TTM Tch TTMI ... ... 41 19.62 12.76 529 18.05 +15.2Tabula n TRHC ... ... ...cc 65.57 12.63 404 62.95 +124.4TactSys n TCMD ... ... ...cc 57.60 22.72 202 51.42 +77.4Taitron h TAIT .10 6.0 ...dd 2.13 1.22 3 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1604 113.96 +3.8Talend n TLND ... ... ...dd 64.55 33.67 145 56.20 +49.9TandmD rs TNDM ... ... ...dd 25.50 2.14 3547 22.61 +858.1TandyLthr TLF ... ... 12 9.05 6.79 13 7.65 -1.3Tantech n TANH ... ... ... 4.54 2.25 197 2.72 +5.4Taoping h TAOP ... ... ...dd 5.20 .84 114 1.28 -13.5Tapimmu n TPIV ... ... ... 13.55 2.58 564 9.10 +132.1Tarena TEDU .28e 3.8 ...dd 21.70 7.11 303 7.33 -51.1TaylrDv TAYD ... ... 22 15.14 9.70 3 10.27 -23.5TechData h TECD ... ... 27 111.10 75.31 219 82.69 -15.6TechComm TCCO ... ... ...dd 15.40 3.80 9 4.60 -59.8TechTarg TTGT ... ... ... 30.18 9.11 415 27.65 +98.6Tecnoglass TGLS .56 6.4 21 9.88 5.50 5 8.75 +19.0Tecogen TGEN ... ... ... 4.20 2.05 17 3.56 +31.9Telenav TNAV ... ... ...dd 8.65 4.50 50 5.85 +6.4Teligent TLGT ... ... ...dd 9.41 2.43 387 3.54 -2.5Tellurian rs TELL ... ... ...dd 13.74 6.45 965 8.41 -13.7TenaxTh rs TENX ... ... ... 15.80 4.41 9 6.11 -37.7TerrFmP lf TERP 2.13e 18.2 ... 14.20 9.55 1148 11.72 -2.0TerritBcp TBNK .80 2.6 16 33.00 28.12 13 31.32 +1.5Tesaro TSRO ... ... ...dd 150.17 38.40 1743 43.58 -47.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 8309 344.50 +10.6TetraTc TTEK .48f .8 23 58.70 39.95 209 57.40 +19.2Tetraphase TTPH ... ... ...dd 8.75 2.05 713 3.55 -43.7TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.60 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 4 25.35 -.8TxCapBsh TCBI ... ... 23 103.05 69.65 536 92.30 +3.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 75.92 4365 108.78 +4.2TexRdhse TXRH 1.00 1.5 30 69.43 44.29 541 66.20 +25.7The9Ltd rs NCTY ... ... ... 5.04 .95 25 1.06 -44.8TherapMD TXMD ... ... ...dd 7.66 4.04 1929 6.81 +12.7TherpxBio n TRPX ... ... ... 7.69 3.84 22 3.86 -27.7TheravBio TBPH ... ... ...dd 43.44 21.27 300 23.07 -17.3TheStreet TST .10 4.7 4 2.29 .75 149 2.14 +47.61347PrpIns PIH ... ... 46 8.30 6.55 6 7.40 +2.11347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.95 +6.4ThundBr un TBRGU ... ... ... 10.05 10.00 42 10.03 -.2TiGenix n TIG ... ... ... 48.00 19.24 41.50 +81.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 10.18 +1.6TileShop TTS .20 ... 35 20.90 5.15 396 7.95 -17.2sTmbrlndBc TSBK .52a 1.4 19 37.25 22.37 19 36.71 +38.3Tintri n TNTR ... ... ... 7.75 .14 1314 .15 -97.1Tiptree TIPT .14f 2.1 21 7.24 5.35 40 6.80 +14.3TitanMach TITN ... ... ...dd 25.09 11.68 415 15.84 -25.2TitanPh rs TTNP ... ... ... 2.85 .60 63 1.09 -17.7TivityHlth TVTY ... ... 22 48.50 29.95 1024 35.75 -2.2Tivo Cp TIVO .72 5.3 ...cc 20.18 12.25 586 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 8.31 146 9.02 -12.0TonixPh rs TNXP ... ... ...dd 5.11 2.70 98 4.59 +33.0TopImage TISA ... ... ...dd 1.75 .95 13 1.00 -12.0Torchlght TRCH ... ... ...dd 1.81 .95 252 1.31 -2.2TowerSemi TSEM ... ... 12 36.69 21.88 534 22.09 -35.2sTownSprts CLUB ... ... ...dd 13.55 4.28 402 13.45 +142.3TowneBank TOWN .64f 2.0 ... 35.30 27.85 131 32.35 +5.2TraconPh n TCON ... ... ...dd 3.95 2.00 84 2.60 -22.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1596 77.86 +4.2TradDsk A n TTD ... ... ... 94.49 40.70 659 89.58 +95.9TrnWEnt TWMC ... ... 3 3.10 .80 9 .98 -46.3TransAct TACT .36 3.0 31 15.80 8.35 7 12.00 -9.4Transcat TRNS ... ... 27 21.14 11.95 60 18.35 +28.8TransGlb TGA .20 7.6 ...dd 2.84 1.07 921 2.63 +82.8TravelCtrs TA ... ... ...dd 5.85 2.95 269 3.55 -13.4TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 6 24.42 -3.3TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 3 24.06 -4.5Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 12 24.02 -3.9Travelzoo TZOO ... ... 63 18.50 5.75 99 17.00 +163.6TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.24 -16.7Trevena TRVN ... ... ...dd 3.10 1.34 1112 1.49 -6.9Tricida n TCDA ... ... ... TriCoBsh TCBK .68 1.8 22 43.80 33.36 103 38.67 +2.1TridntAcq n TDAC ... ... ... 9.78 9.72 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 39 10.03 TrilliumTh TRIL ... ... ... 13.30 4.15 130 5.90 -18.6TriMas h TRS ... ... 21 30.40 20.10 65 28.85 +7.9Trimble TRMB ... ... 45 45.70 32.01 3020 32.53 -20.0TrinityBio TRIB .88 17.9 6 6.54 4.22 77 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 19 10.18 +1.7TripAdvis TRIP ... ... ...cc 60.12 29.50 1766 55.98 +62.4TriStCap TSC ... ... 18 27.25 20.30 82 25.75 +12.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 5 26.31 +1.5TriumphBc TBK ... ... 23 44.05 23.30 200 40.90 +29.8Trivago n TRVG ... ... ... 24.27 4.25 594 4.56 -33.3Tronc TRNC ... ... ...cc 24.74 11.97 92 17.23 -2.0Trovagn rsh TROV ... ... ... 19.56 .79 510 .80 -78.3TrueCar TRUE ... ... ...dd 21.75 8.75 591 10.15 -9.4TruettHrst THST ... ... ...dd 2.50 1.26 85 1.66 -19.8Trupanion TRUP ... ... ...dd 42.39 20.52 246 38.65 +32.0TrstNY TRST .26 2.9 17 9.70 7.30 480 8.90 -3.3Trustmk TRMK .92 2.8 18 35.09 28.16 352 32.75 +2.8T2 Biosys TTOO ... ... ...dd 9.98 2.50 808 7.92 +92.2Tucows grs TCX ... ... 48 71.75 49.70 118 61.85 -11.7TuesMrn TUES ... ... ...dd 4.10 1.65 138 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 455 8.30 +8.2TurtleBc rs HEAR ... ... ... 24.35 1.64 1638 20.20 +1014.821stCFoxA FOXA .36 .7 22 49.24 24.81 29342 48.80 +41.321stCFoxB FOX .36 .7 21 48.86 24.30 16408 48.30 +41.621Vianet VNET ... ... 33 9.59 4.17 892 8.50 +6.5TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.11 25 24.61 -7.4TwoRvrBc TRCB .18 .9 23 20.75 16.51 22 19.51 +7.62U TWOU ... ... ...dd 98.58 44.69 817 82.38 +27.7TymeTch n TYME ... ... ... 9.50 2.01 478 3.60 -43.6U -:tUS AutoPts PRTS ... ... 2 3.37 1.45 214 1.40 -44.4tUS Concrte USCR ... ... ...cc 86.35 53.15 679 51.73 -38.2US Gld rs USAU .21e ... ... 3.32 1.05 61 1.27 -21.9UFP Tch UFPT ... ... 26 34.00 25.88 13 30.95 +11.3sUMB Fn UMBF 1.16 1.5 21 80.60 62.27 178 76.31 +6.1sUSEcology ECOL .72 1.1 41 63.10 44.50 100 62.95 +23.4USGlobInv GROW .03 1.9 ... 7.49 1.25 75 1.60 -59.0USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 455 13.25 +35.9USA Trk USAK ... ... ...cc 29.15 7.01 141 22.36 +23.3UTStarcm UTSI ... ... 15 6.51 1.97 101 3.99 -29.1Ubiquiti UBNT .17 .2 22 89.99 47.78 488 82.46 +16.1 UltaBeauty ULTA ... ... 25 291.56 187.96 717 236.05 +5.5UltimSoft ULTI ... ... ...cc 282.39 181.59 258 249.53 +14.3UltraClean UCTT ... ... 7 34.59 15.36 930 15.96 -30.9UltPetro n UPL ... ... ... 11.02 1.54 4236 2.28 -74.8Ultragenyx RARE ... ... ...dd 86.10 41.67 459 75.86 +63.6Ultralife ULBI ... ... 26 10.95 5.80 19 9.35 +42.7Umpqua UMPQ .80 3.5 22 24.89 16.77 2357 22.89 +10.0UniQure QURE ... ... ... 40.99 5.75 487 33.94 +73.3UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.82 -8.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 494 39.91 +10.3UnionBkVT UNB 1.20 2.3 25 55.00 40.05 3 52.50 -.8UnBnOH UBCP .52 3.8 19 14.00 11.55 1 13.55 +2.3UtdBOH UBOH .48 2.2 12 23.50 20.35 4 22.25 +.2UBSI UBSI 1.36 3.7 22 40.65 31.70 489 36.80 +5.9UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 8 27.30 +32.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 521 31.04 +10.3UCmntyFn UCFC .24 2.2 19 11.59 7.81 164 11.06 +21.1UtdFnBcp UBNK .48 2.7 16 19.35 15.47 215 17.64 UtdFire UFCS 1.24f 2.3 34 58.46 38.95 55 54.05 +18.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 60 19.59 +13.6UtdNtrlF UNFI ... ... 13 52.69 32.52 739 43.49 -11.7USecBcCA UBFO .36 3.2 24 11.65 8.45 5 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .64 36 1.21 -19.3USLime USLM .54 .7 24 101.40 70.56 3 82.11 +6.5UtdTherap UTHR ... ... 7 152.55 100.57 207 108.46 -26.7UtdGrdian UG 1.50e 7.8 29 21.33 15.00 1 19.30 +4.3UnitGrp UNIT 2.40 11.8 52 26.74 13.81 3843 20.40 +14.7UnityBcp UNTY .28f 1.2 18 24.25 16.15 4 23.40 +18.5UnityBio n UBX ... ... ... 20.48 12.75 74 14.58 -12.4UnivDisp OLED .24 .3 49 209.00 80.63 860 80.75 -53.2UnvElc UEIC ... ... 21 72.50 26.97 164 32.45 -31.3UnivFor s UFPI .35e 1.0 20 39.58 25.93 150 36.28 -3.6UnvLogist ULH .42f 1.6 19 28.15 14.05 40 26.10 +9.9UnvStainls USAP ... ... 54 31.20 17.30 60 23.90 +11.6UnivstPa UVSP .80 2.9 16 32.35 26.61 134 27.90 -.5UnumTh n UMRX ... ... ...dd 16.20 10.15 151 14.12 +27.1UplandSoft UPLD ... ... ...dd 36.88 18.52 289 32.60 +50.5UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.26 +22.0UrbanOnD UONEK ... ... ... 2.40 1.35 60 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1317 45.55 +29.9UrogenP n URGN ... ... ... 69.57 17.07 155 50.40 +35.4UtahMed UTMD 1.08 1.0 ... 117.65 68.10 25 112.95 +38.8Uxin Ltd n UXIN ... ... ... 19935 9.67 V -:VBI Vac n VBIV ... ... ... 5.10 2.82 336 2.86 -33.0VEON VEON .28e 11.9 ... 4.47 2.20 1981 2.35 -38.8VOXX Intl VOXX ... ... 6 9.00 4.64 102 5.55 -.9VSE Corp s VSEC .32f .7 18 59.90 41.95 38 48.41 Valerits hn VLRX ... ... ... 7.20 1.19 937 1.41 -50.5ValueLine VALU .76 3.3 21 25.14 13.26 1 23.01 +18.9VanE GenD GNRX ... ... ...q 64.65 53.83 32 58.81 -.8VanE VecBi BBH ... ... ...q 136.83 111.36 17 116.82 -6.2VandaPhm VNDA ... ... ...dd 20.40 11.90 391 18.70 +23.0tVangIntHi VYMI 2.17e 3.5 ... 72.32 61.71 109 61.20 -8.7VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 47 64.26 -3.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 60 75.29 -6.2V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 418 58.13 -3.9VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 149 59.92 -.6VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1026 78.19 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.12 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 7 125.02 +1.8VanR2KGr VTWG .84e .6 ...q 155.90 117.80 7 147.48 +8.8VanR2KV VTWV 1.78e 1.5 ...q 118.06 97.33 3 115.24 +5.2VangR2K VTWO 1.45e 1.1 ...q 136.70 107.77 120 131.26 +7.3VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 62 146.05 +5.8VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 2222 62.73 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 32 105.61 -2.7VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 33 124.52 +1.7VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 6071 51.41 -2.0VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 820 87.60 -8.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 39 75.02 -3.8VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1164 83.59 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 346 48.85 +.1VanTIntBd BNDX .52a .9 ...q 55.28 53.84 603 54.76 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 1360 53.33 -6.1VantEng n VEAC ... ... ... 9.97 9.62 9.86 +1.4VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 9 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 410 35.81 -10.9Varonis VRNS ... ... ...dd 83.10 35.45 326 73.75 +51.9VascuBio VBLT ... ... ... 9.05 2.01 65 2.30 -67.6Vaxart rs VXRT ... ... ... 11.88 2.76 71 2.88 -53.7VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 304 13.90 -6.4VBradley VRA ... ... 43 15.47 6.99 317 14.52 +19.2Veracyte VCYT ... ... ...dd 9.84 5.23 189 9.28 +42.1Verastem VSTM ... ... ...dd 9.07 2.05 2585 7.10 +131.3Vericel VCEL ... ... ...dd 14.75 2.95 1392 9.85 +80.7VerintSys VRNT ... ... ...cc 46.45 37.05 357 44.35 +6.0Verisign VRSN ... ... 35 145.57 92.13 1029 135.40 +18.3Verisk VRSK ... ... 37 110.32 78.97 900 106.06 +10.5Veritex VBTX ... ... 27 33.08 23.84 148 31.05 +12.5Veritone n VERI ... ... ... 74.92 7.76 288 17.24 -25.7Vermillion VRML ... ... ...dd 2.10 .80 128 .89 -54.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.10 +35.6Verrica n VRCA ... ... ... 23.29 16.54 23 19.66 +12.3Versartis VSAR ... ... ...dd 22.10 1.35 369 2.15 -2.3VertexEn VTNR ... ... ...dd 1.50 .65 53 1.02 +7.4VertxPh VRTX ... ... ...cc 178.25 125.50 1944 147.50 -1.6Veru Inc VERU ... ... ...dd 3.00 .90 349 2.08 +82.5ViaSat VSAT ... ... ...dd 80.26 57.75 522 63.55 -15.1ViacomA VIA .80 2.3 8 42.55 28.20 13 34.85 -.1ViacomB VIAB .80 2.7 6 36.77 22.13 2177 29.99 -2.7Viavi VIAV ... ... 29 11.54 8.34 2180 9.94 +13.7Vical rs VICL ... ... ...dd 3.70 1.02 85 1.20 -34.4Vicor VICR ... ... ... 52.05 16.30 186 43.45 +107.9VicDvAcc n VSDA ... ... ... 29.50 25.49 4 28.50 +.2VicMultiF n VSMV ... ... ... 29.20 24.76 27.74 +.6Vict500VW CFA .44e .9 ...q 52.01 43.63 41 49.21 +.9VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 47.60 +5.4Vict500EV CFO .47e 1.0 ...q 52.03 43.52 47 49.17 +.8tVicEM Hi n CEY ... ... ... 28.35 24.05 3 23.71 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.09 8 33.65 -4.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 21 46.20 -.5VictSCVol CSA .16e ... ...q 50.04 40.61 1 48.84 +6.0VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.00 -4.1tVicEmMkt CEZ ... ... ... 31.99 26.76 1 26.46 -10.8VictLCHiDv CDL .44e ... ...q 47.44 41.69 9 45.00 -.7tVictIntHiD CID .33e ... ...q 38.00 33.77 2 33.71 -6.9VictCap n VCTR ... ... ... 13.50 9.72 63 10.07 -13.2ViewRay n VRAY ... ... ... 10.64 4.40 511 7.10 -23.3 VikingTh n VKTX ... ... ...dd 13.43 .88 2454 9.89 +143.6VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 29 29.97 +30.7ViperEnPt VNOM 1.92f 6.2 35 33.63 14.76 470 30.88 +32.4VirTra n VTSI ... ... ...cc 7.36 4.14 12 5.03 -20.2Virco VIRC .06 1.4 ... 6.05 3.95 34 4.35 -13.9VirtuFin n VIRT .96 3.5 14 37.85 13.10 2042 27.10 +48.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 55 128.20 +11.4VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.69 +7.7Virtusa VRTU ... ... ...cc 54.21 28.45 159 47.98 +8.8VistaGn n VTGN ... ... ... 2.65 .69 501 1.35 +21.3Visteon s VC ... ... 26 140.64 91.20 244 131.89 +5.4VitalThera VTL ... ... ...dd 7.30 2.43 173 6.10 +2.5ViveveMd n VIVE ... ... ...dd 7.95 1.60 360 2.71 -45.5Vivopwr n VVPR ... ... ... 6.69 1.02 53 1.45 -50.0Vivus VVUS ... ... 3 1.32 .33 452 .71 +41.2tVodafone VOD 1.82e 7.6 ... 32.75 24.12 4277 24.04 -24.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 714 21.76 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 64 1.51 -74.9Vuzix VUZI ... ... ...dd 11.40 4.10 489 7.08 +13.2W -:WCF Bcp n WCFB .20 2.2 ... 11.00 9.00 9.10 -4.4WD 40 WDFC 2.16 1.5 36 151.35 103.80 92 144.70 +22.6WMIH WMIH ... ... ...dd 1.61 .60 2811 1.31 +54.3WSFS s WSFS .44f .8 18 56.70 42.45 82 53.90 +12.6WSI Inds WSCI .16 3.3 54 6.55 2.85 3 4.90 -18.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.20 +4.6WalgBoots WBA 1.60 2.4 14 83.89 61.56 6300 66.26 -8.8WashFed WAFD .68 2.1 16 37.70 29.80 447 33.05 -3.5WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 47 58.80 +10.4WaterstnF WSBF .48a 2.8 17 20.05 16.60 69 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 15.15 334 35.25 +.4WaysideT WSTG .68 4.8 6 20.00 12.60 3 14.15 -15.3Web.com WEB ... ... 10 26.15 15.75 624 25.55 +17.2WeiboCorp WB ... ... ... 142.12 65.65 3622 87.14 -15.8WelleslyBc WEBK .22f .7 22 34.09 25.00 2 32.90 +10.8Wendys Co WEN .34 2.0 18 18.22 13.57 2854 17.12 +4.3WernerEnt WERN .36f 1.0 26 43.95 28.55 714 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 98 45.78 +12.6WestBcp WTBA .80f 3.1 16 28.00 20.90 16 25.50 +1.4WAmBcp WABC 1.60 2.8 29 64.26 49.38 90 57.07 -4.2WestellT rs WSTL ... ... 31 4.60 2.71 61 2.82 -24.8WDigital WDC 2.00 2.6 8 106.96 75.96 3370 77.30 -2.8WstNwEnB WNEB .16 1.5 26 11.25 9.30 30 10.78 -1.1WstptFuel g WPRT ... ... ...dd 4.33 1.48 502 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 272 .39 -63.6WeycoGp WEYS .92f 2.5 23 38.25 26.68 15 37.20 +25.2Wheeler wt WHLRW ... ... ... .17 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.6 ... 23.35 12.58 6 16.54 -24.4Wheelr pfD WHLRD 2.19 12.0 ... 24.05 14.66 2 18.22 -9.4Wheeler rs WHLR 1.36 34.5 ...dd 12.30 3.25 28 3.94 -60.5WhiteHFin WHF 1.42 9.7 9 15.80 10.92 26 14.62 +8.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 3 25.61 Wilhelmina WHLM ... ... 30 8.73 5.58 6.96 +7.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 861 14.55 +14.6WillmValV WVVI ... ... 25 8.86 7.81 14 8.33 +1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 1 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 57 30.42 +27.0WillisLFn WLFC ... ... 14 36.70 22.51 15 31.28 +25.3WillisTwW WLTW 2.40 1.6 33 165.00 142.67 586 150.33 -.2Windstm rs WIN ... ... ... 21.35 5.37 1201 6.00 -35.1Wingstop n WING .28a .5 72 55.86 29.54 470 51.29 +31.6Winmark WINA .60f .4 25 153.70 121.55 10 145.00 +12.1WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 379 88.34 +7.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.15 -2.9WisdTrMdE GULF 1.10e 5.9 ...q 20.00 16.43 12 18.66 +5.9WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 8 36.56 +2.3WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 95 40.75 -1.6WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.19 75 79.56 -7.7WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 68.80 -5.9WisdomTr WETF .12 1.2 26 13.41 8.37 980 9.63 -23.3WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 24.41 -10.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.40 +.1tWT IntHdg AGZD .84 1.8 ...q 48.65 47.64 5 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 58 21.00 +2.4WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 171 23.94 -.9WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 31 29.88 -7.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 7 43.59 -5.4tWTEMCnG EMCG .59e 2.6 ...q 28.89 22.74 9 22.32 -17.1Wix.com WIX ... ... ... 109.20 50.90 896 96.80 +68.2Woodward WWD .57 .7 28 89.30 65.76 137 76.03 -.7Workday WDAY ... ... ...dd 140.00 92.80 2463 117.72 +15.7tWorkhrs rs WKHS ... ... ...dd 4.23 1.86 291 1.87 -27.0WldAccept WRLD ... ... 17 125.13 71.02 40 115.81 +43.5WrightMed WMGI ... ... ...dd 29.89 19.01 923 25.32 +14.1WrightM rt WMGIZ ... ... ... 1.74 .61 250 1.28 -15.2Wynn WYNN 3.00f 1.8 45 203.63 124.11 2000 163.91 -2.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 76 .66 -59.3XOMA rs XOMA ... ... 15 37.25 6.59 144 20.93 -41.2XTL Bio rs XTLB ... ... ... 4.14 1.55 9 1.85 -19.1XBiotech n XBIT ... ... ... 5.80 3.55 40 4.34 +10.2XcelBrnds XELB ... ... 10 5.00 2.10 23 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 3235 45.69 -5.0Xcerra XCRA ... ... ... 14.49 9.20 556 13.78 +40.8Xencor XNCR ... ... ...dd 43.39 18.97 313 37.60 +71.5XeneticB n XBIO ... ... ... 8.95 1.37 2545 4.80 +150.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 102 7.90 +179.6XeriaPh n XERS ... ... ... 22.37 15.75 151 19.94 -1.4Xilinx XLNX 1.44f 2.2 33 78.02 60.12 1579 64.49 -4.3tXperi XPER .80 5.1 ...dd 35.40 16.15 352 15.80 -35.2XploreTch XPLR ... ... 92 4.20 1.81 71 3.68 +29.6XpressSp rs XSPA ... ... 1 1.80 .33 101 .41 -70.1XspandPr n XSPL ... ... ... 11.63 5.25 121 8.37 +42.6Xunlei Ltd XNET ... ... ... 27.00 3.11 928 11.11 -27.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 413 10.02 -30.3YY Inc YY ... ... 7 142.97 55.50 1611 103.40 -8.5Yandex YNDX ... ... 86 44.49 25.65 2733 34.55 +5.5YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ...dd 12.85 5.52 817 5.48 -26.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 146 1.39 -21.5YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 36 8.02 -16.1YogaWks n YOGA ... ... ... 5.85 1.73 21 1.87 -34.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.67 AB Government Money ... 1.68 AB Government Money ... 1.67 AIM MMCshRes 20 1.38 AIMMMInv 20 1.53 AIM Premier Portfoli 16 2.01 AIM Premier Tax Exem 6 1.33 AIM Premier U.S. Gov 19 1.76 AIM Short Term Invts 22 1.75 AIM Short Term Invts 11 1.27 AIM Short Term Invts 14 1.91 AIM Short Term Invts 16 2.01 AIM Short Term Invts 23 1.79 AlBernExRK p ... 1.63 AllBrnExRsv I ... 1.66 AlliBernExRsvA ... 1.40 AlliBernExRsAd ... 1.40 AlliBernExRsvB ... 1.36 AlliBernExRsC ... 1.39 ABGovMMSel 26 1.79 AmC CapPr 42 1.38 AmC Prime 38 1.65 AmCentUSGv 29 1.43 AmCPrime t 38 1.40 American Century Pri 38 .90 BBH MM Inst 37 1.68 BBH MMkt 37 1.41 BLFMuniDlr 28 1.09 BMOGov I p 9 1.72 BMO Gov Y 9 1.48 BMO Institutional Pr 14 1.97 BMO Institutional Pr 14 1.72 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.67 BNY Mellon Governmen 40 1.43 BNYMellon M 40 1.68 BNY Mellon National 8 .98 BR TFdCsMg 40 1.25 BL FedTrDlr 43 1.47 BLFTrCsMg 40 1.20 BLFT Adm 40 1.65 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.53 BLFedFdPCS p 34 1.26 BLFFedFnd 34 1.78 BRInst 23 1.93 BLFCASel p 6 .38 BLFedFdSel p 34 .95 BLMunFdSel 28 .54 BLFTempFdSel 25 1.15 BlackRock Liquidity 34 1.74 BlackRock Liquidity 43 1.32 BlackRock Liquidity 34 1.38 BlackRock Liquidity 40 1.30 BlackRock Liquidity 7 .51 BlackRock Liquidity 40 1.35 BlackRock Liquidity 43 1.22 BlackRock Liquidity 34 1.28 BlackRock Liquidity 40 .87 BlackRock Liquidity 40 1.71 BlackRock Liquidity 40 .92 BLF FedTr 43 1.72 BLF TrsTr 40 1.70 BLFTrsTrDlr 40 1.45 BLFT FundDlr 40 1.50 BLFMunCsh 12 1.06 BRInvest 23 1.58 BlackRock Money Mark 23 .87 BLNYMfPCS p 7 .83 BRSvc 23 1.66 BLFTempFdPCS 25 1.53 BRLiqTrsTAd 40 1.60 BLFM MuniCsh 12 1.31 BLF TempFd 25 2.03 BLFTmpDlr 25 1.78 BLFTmCsDlr 25 1.80 BLFedTrAd 43 1.62 BLCAMunPC p 6 .69 BlkrkLqTmpAd 25 1.93 BRLiqTmpCR 25 1.63 BLMuAdm 28 1.24 BLF TmpCsh 25 2.02 BLFT TrFund 40 1.75 BLFedAdm 34 1.68 BLMuCshMg 28 .84 BLFTmCshMg 25 1.53 CNIGovtA p 24 1.13 California Tax-Free 28 .98 CapResFd p 29 1.24 Cash Account Tr, Gov 28 1.58 Cash Account Tr, Gov 28 1.78 Cash Account Trust 28 .94 Cash Account Trust: 21 .39 Cash Acct Tr: Govt & 28 1.71 Cash Acct Tr: Tax Ex 21 .81 Cash Acct Tr: Tax Ex 21 1.17 Cash Acct Tr: Tax Ex 21 1.21 CashMgtInst 29 1.63 CashResInst 29 1.70 CavanalCshAd 20 1.28 Cavanal Hill Governm 20 1.60 Cavanal Hill Governm 20 1.65 Cavanal Hill Governm 20 1.57 Cavanal Hill U.S. Tr 8 1.59 Cavanal Hill U.S. Tr 8 1.67 Cavanal Hill U.S. Tr 8 1.47 CavanalTrAdm 8 1.17 CitiznSelTreA 40 1.74 CitiznSelTreB 40 1.55 CityNaRoGv p 24 .98 CityNRochGv 24 1.43 Columbia Government 28 1.37 Columbia Government 28 1.36 Columbia Government 28 1.37 Columbia Government 28 1.55 Columbia Government 28 1.36 ColumbiaA 28 1.36 Columbia Z 28 1.36 DWSMSerMgd 29 1.81 DWSMSerInst 29 1.81 DWS MMkt 22 1.61 DWS Variable NAV Mon 22 2.21 DavisGvtA 52 1.33 Deutsche Money Marke 22 1.41 Deutsche Money Marke 22 .64 Deutsche Money Marke 22 1.61 DryBasic 27 1.72 DryInsPfGHm 8 1.77 DryInsPfGvP 8 1.52 DryTrsAgcyC 4 1.45 DryResInst 8 1.82 Dreyfus Cash Mgmt Ad 22 2.01 Dreyfus Cash Mgmt In 22 2.10 Dreyfus Cash Mgmt In 22 1.86 Dreyfus Government S 34 1.31 Dreyfus Government S 34 1.46 Dreyfus Government S 34 1.61 Dreyfus Government S 34 1.70 Dreyfus Govt Cash Mg 16 1.79 Dreyfus Govt Cash Mg 16 1.54 Dreyfus Govt Cash Mg 16 1.69 Dreyfus Govt Cash Mg 16 1.39 Dreyfus Institutiona 40 1.80 Dreyfus Institutiona 21 2.04 Dreyfus Institutiona 35 1.37 Dreyfus Institutiona 35 1.62 Dreyfus Institutiona 4 1.75 Dreyfus Instl Prefer 21 1.98 Dreyfus Liquid Asset 30 1.71 Dreyfus Liquid Asset 30 1.33 Dreyfus Municipal Ca 11 1.12 Dreyfus Municipal Ca 11 .88 Dreyfus New York Mun 11 1.24 Dreyfus New York Mun 11 .98 Dreyfus Prime Money 39 1.99 Dreyfus Tax Exempt C 12 1.31 Dreyfus Tax Exempt C 12 1.07 Dreyfus Treasury Cas 31 1.76 Dreyfus Treasury Cas 31 1.51 Dreyfus Treasury Cas 31 1.66 Dreyfus Treasury Cas 31 1.36 Dreyfus Treasury Sec 38 1.67 Dreyfus Treasury Sec 38 1.42 Dreyfus Treasury Sec 38 1.57 Dreyfus Treasury Sec 38 1.27 Dreyfus Treasury and 14 1.77 DryfLA 30 1.41 DryInTrAgcHm 4 1.70 DryTrPmCsh I 35 1.66 DryfGenTrPrA 38 .87 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.01 FIMMDomII 18 1.86 FIMMDomIII 18 1.76 FIMMGov I 27 1.76 FIMMGovII 27 1.61 FIMMGovIII 27 1.51FIMM Government Port 27 1.80 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 45 1.58 FIMMTrOnly3 45 1.48 FIMMTrOnly I 45 1.73 FIMM Treasury Only P 45 1.77 FIMM Treasury Portfo 31 1.79 FIMMTry I 31 1.75 FIMMTryII 31 1.60 FIMMTryIII 31 1.50 FedCAMuniII 25 .79 FedCAMunCS p 25 .44 FedCAMunCap 25 1.09 FedGovOblCp 23 1.61 FedGovOb IS 23 1.73 FedGovOblSv 23 1.51 FedMMEagle 27 1.78 FedNYMun WS 39 1.19 FedPAMu WS 17 1.08 FedPrCshObCp 27 1.89 FedPrVlObSv 1 1.80 FedPrVlOblCp 1 1.95 FedPrVluObl 1 2.05 FedPrCshOblIS 27 1.99 FdPrCshObSv 27 1.74 FedPriOb IS 29 2.05 FedPrObSvc 29 1.85 FedTrstUSTr 26 1.73 FedTrsOb IS 27 1.75 FedTreasObSv 27 1.50 FedTrsOblCp 27 1.65 FedUSTCshSv 46 1.46 FedUSTrsIns 46 1.71 FedVaMuCsCS p 11 .51 Federated Government 23 .76 Federated Government 39 1.40 Federated Government 22 1.04 Federated Government 22 .64 Federated Government 22 .64 Federated Government 22 1.04 Federated Government 23 1.06 Federated Government 23 .88 Federated Government 23 1.76 Federated Institutio 6 1.33 Federated Institutio 27 1.73 Federated Institutio 27 1.88 Federated Institutio 29 2.00 Federated Institutio 27 1.98 Federated Municipal 30 .81 Federated Municipal 30 1.07 Federated Municipal 30 .57 Federated Municipal 30 .71 Federated Prime Cash 27 1.05 Federated Prime Cash 27 1.21 Federated Prime Cash 27 1.31 Federated Prime Cash 27 1.49 Federated Prime Cash 27 1.68 Federated Treasury O 27 1.50 Federated Trust for 26 1.03 Federated Trust for 26 .90 FedMstr 1 1.89 FidTrAdvC t 31 .48 Fidelity California 17 1.26 Fidelity California 17 1.01 Fidelity Domestic Po 18 1.96 Fidelity Flex Govern 25 1.93 Fidelity Government 26 .99 Fidelity Government 26 1.24 Fidelity Government 26 1.62 Fidelity Government 26 1.69 Fidelity Government 26 1.24 FidGovPortS 27 1.71 Fidelity Insti Money 21 2.12 Fidelity Insti Money 18 2.05 Fidelity Insti Money 18 1.53 Fidelity Insti Money 31 1.25 Fidelity Insti Money 45 1.23 Fidelity Investments 20 2.08 Fidelity Investments 20 1.99 Fidelity Investments 20 1.79 Fidelity Investments 20 1.89 Fidelity Investments 20 2.04 FidCashRes 26 1.55 FidSpGov 26 1.52 FidSpMM 21 1.84 FidSpUSTr 43 1.48 FidMMPortS 21 2.03 Fidelity Massachuset 33 1.29 Fidelity Massachuset 33 1.04 Fidelity Money Marke 21 1.96 Fidelity New Jersey 47 1.30 Fidelity New Jersey 47 1.05 Fidelity New York AM 16 1.30 Fidelity New York AM 16 1.05 Fidelity SAI Municip 22 1.43 Fidelity Series Gove 26 1.94 Fidelity Tax-Exempt 29 1.21 Fidelity Treasury Mo 31 1.51 Fidelity Treasury On 45 1.68 FidTrPortsS 31 1.70 FidTrsyCR 31 .98 FidTryDly M 31 1.23 FstAmTrObD 20 1.30 FstAmGvObA p 20 1.17 FstAmPrObY 16 1.74 FstAmTrObA p 20 1.15 FstAmTrObY 20 1.45 First American Gover 20 1.78 First American Insti 16 2.05 First American Treas 20 1.76 First American U.S. 47 1.68 First American U.S. 47 1.28 First American U.S. 47 1.13 First American U.S. 47 1.43 FsAmGvObII 20 1.62 FstAmTrObII 20 1.60 FsAmISTrII 47 1.58 FstAmPrObZ 16 2.05 FstAmPrObl 16 1.79 FsAmPrObII 16 1.89 FstAmTrObZ 20 1.72 FstAmTreResA 20 .96 Gabelli U.S. Treasur 54 1.80 Gabelli U.S. Treasur 54 1.80 GabelliUST 54 1.80 GartmrMMPr 24 1.35 GnCAMuB 7 .54 GnTrsAgcy A 8 1.14 GnTrsAgcy R 8 1.34 GnGvSec 24 1.05 GeneralB p 26 1.20 General Government S 24 1.30 GnGovB p 24 .86 General Money Market 26 1.63 General Municipal Mo 10 .94 General Treasury Sec 38 1.15 General Treasury Sec 38 1.31 General Treasury and 8 .89 GnMMkt 26 1.44 Goldman Sachs Fds, F 41 1.62 Goldman Sachs Fds, F 41 1.69 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 32 1.65 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 43 1.70 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 30 2.04 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 30 1.89 Goldman Sachs Financ 48 1.47 Goldman Sachs Financ 48 1.22Goldman Sachs Financ 48 1.62 Goldman Sachs Financ 41 1.22 Goldman Sachs Financ 41 1.47 Goldman Sachs Financ 43 1.77 Goldman Sachs Financ 48 1.69 Goldman Sachs Financ 41 1.72 Goldman Sachs Financ 32 2.12 Goldman Sachs Financ 30 2.11 Goldman Sachs Financ 30 1.99 Goldman Sachs Financ 32 2.01 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 48 1.57 Goldman Sachs Financ 43 1.65 Goldman Sachs Financ 41 1.57 Goldman Sachs Financ 48 1.07 Goldman Sachs Financ 48 .92 Goldman Sachs Financ 48 1.37 Goldman Sachs Financ 41 1.07 Goldman Sachs Financ 41 .92 Goldman Sachs Financ 41 1.37 Goldman Sachs Financ 41 1.11 Goldman Sachs Financ 41 .96 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 32 1.81 Goldman Sachs Financ 43 1.15 Goldman Sachs Financ 43 1.00 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.36 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 43 .80 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 43 1.80 Goldman Sachs Financ 45 1.23 Goldman Sachs Financ 45 1.70 Goldman Sachs Financ 45 1.38 Goldman Sachs Financ 45 1.63 Goldman Sachs Financ 45 .93 Goldman Sachs Financ 45 1.58 Goldman Sachs Financ 45 1.48 Goldman Sachs Financ 45 1.73 Goldman Sachs Invest 30 1.55 Goldman Sachs Invest 30 1.40 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 14 .31 Goldman Sachs Invest 14 1.06 Goldman Sachs Invest 30 1.79 Goldman Sachs Invest 30 2.04 Goldman Sachs Invest 30 1.05 Goldman Sachs Invest 30 1.79 GovTxMgSvc 39 1.45 GovObTR 23 1.23 GovTxMgIS 39 1.70 Government Fund Clas 33 1.61 Government Obligatio 20 1.80 Government Obligatio 20 1.77 GovResFd P 22 .89 HSBC U.S. Government 32 1.68 HSBC U.S. Government 32 1.79 HSBC U.S. Government 32 1.73 HSBC U.S. Government 32 1.75 HSBC U.S. Treasury M 38 1.62 HSBC U.S. Treasury M 38 1.37 HSBC U.S. Treasury M 38 1.73 HSBC U.S. Treasury M 38 1.69 HSBC U.S. Treasury M 38 1.71 HSBCUSGov A 32 1.28 HSBCUSGov D 32 1.43 Harbor Money Market 45 1.54 Harbor 45 1.61 HeritAdm 15 1.89 HeritInst 15 2.02 HewittMM p 42 .26 ING MM A 32 1.51 ING MM I 32 1.51 Invesco Government M 20 1.74 InvescoA5 20 1.38 InvescoC5 p 20 .63 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .59 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .81 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 1.16 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .96 InvCshTrTrs 41 1.74 Investors Cash Tr, T 41 1.21 Investors Cash Trust 41 1.73 Ivy Cash Management 18 .44 Ivy Cash Management 18 .50 Ivy Cash Management 18 1.36 Ivy Government Money 12 1.23 Ivy Government Money 12 1.47 IvyMonyyC t 12 .35 IvyMnyA 12 1.06 IvyMM B 12 .27 JPMGvMMAg 21 1.67 JPMLqAsR 20 1.50 JPMGvPrem 21 1.48 JPMGvCap 21 1.75 JPMTrPlInv 14 1.42 JPMTrPlRs 14 1.23 JPMorg100 Agcy 47 1.63 JPM100 SecP 47 1.44 JPM100 TrInst 47 1.68 JPMorgan100 47 1.30 JPMLqAstP 20 1.75 JPMorganFed 35 1.33 JPMorFedAgcy 35 1.66 JPMorgFedPr 35 1.47 JPMLqAstAg 20 1.94 JPMLqAstC p 20 1.23 JPMLqAstMrg 20 1.61 JPMLqAstInst 20 1.99 JPMMunInst 6 1.34 JPMMuMorg 6 .96 JPMNYMuR p 6 .81 JPMorgPrm 17 1.70 JPMorgPrAgcy 17 1.96 JPMorgPrmPr 17 1.77 JPMTreasC t 14 .96 JPMTrsPlusP 14 1.48 JPMTrsPlsMrg 14 1.34 JPMTrsPlsInst 14 1.72 JPMTrsPlsAg 14 1.67 JPMTrsSecR p 47 1.19 JPMUSGvInst 21 1.72 JPMUSGvtR p 21 1.23 JPMUSGvtMrg 21 1.34 JPMLqAsInv 20 1.69 JPMorgan 100% US Tre 47 1.71 JPMorgan California 6 .97 JPMorgan California 6 .37 JPMorgan California 6 .72 JPMFedInst 35 1.71 JPMorgan Institution 6 1.27 JPMorgan Institution 6 1.32 JPMorgan Institution 6 1.30 JPMorgan Institution 6 1.22 JPMorgan Liquid Asse 20 2.02 JPMorgan Municipal M 6 .85 JPMorgan Municipal M 6 1.29 JPMorgan Municipal M 6 .50 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 17 2.01 JPMPrRsv 17 1.52 JPMorgan Prime Money 17 2.07 JPMorgan Prime Money 17 2.04 JPMorgan Prime Money 17 1.25 JPMorgan U. S. Treas 14 1.78 JPMorgan U.S. Govern 21 1.23 JPMorgan U.S. Govern 21 .93 JPMorgan U.S. Govern 21 .88 JPMorgan U.S. Govern 21 1.62 JPMorgan U.S. Treasu 14 1.75 JPMorgan US Governme 21 1.43 Liquid Assets Portfo 16 1.14Liquid Assets Portfo 16 1.81 Liquid Assets Portfo 16 1.46 Liquid Assets Portfo 16 1.93 MainStay A 30 1.44 MainStay B 30 1.21 MainStay Money Marke 30 1.21 MainStay Money Marke 30 1.21 ManagersMM 21 1.78 Maryland Tax-Free Mo 24 1.13 Maryland Tax-Free Mo 24 1.07 Meeder Institutional 29 1.94 MeederRetl 28 1.65 ML CMAMn 34 1.36 ML CMATr 37 1.28 MilestnTOInst 43 1.73 MilestnTOInv 43 1.48 MHLIRSel 20 2.02 MMktGS2 38 1.80 MMktGS4 38 1.55 MMktProFdInv 29 .93 MMktProFdSvc 29 .23 Mutual America Insti 23 1.73 Nationwide Governmen 24 1.17 NatnwdMMInst 24 1.43 New York Tax-Free Mo 21 1.17 NorthInstGovSel 44 1.72 Northern 44 1.89 NorthernGvSl 47 1.57 NorthInstPrObSv 29 2.06 NthnInstPrObSh 29 2.06 Northern Institution 5 1.33 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, June 28, 2018

PAGE 70

Northern Institution 44 1.68 Northern Institution 44 1.72 Northern Institution 44 1.72 NorthInstTreas 47 1.73 NorthernUSGv 49 1.57 OppCshResN t 39 1.32 OppenhCshB p 39 1.21 OppenhCshC p 39 1.32 OppCshRes 39 1.31 Oppenheimer Governme 38 1.34 Oppenheimer Institut 41 1.68 Oppenheimer Institut 41 1.62 Oppenheimer Institut 41 1.61 OppMMFd A 38 1.34 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.80 PNC Government Money 31 1.59 PNC Gov A 25 1.59 PNC Gov I 25 1.72 PNC TrA p 39 1.48 PNC Tr I 39 1.64 PNC Treasury Plus Mo 27 1.62 PNC Treasury Plus Mo 50 1.50 PW PACE P 21 1.31 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.29 Pioneer U.S. Governm ... .75 PionrCs ... 1.14 PremGvtMP 19 1.76 PremierPort 16 2.01 Premier Portfolio Pe 16 1.47 Premier Portfolio Pr 16 1.71 Premier Portfolio Re 16 1.85 Premier Portfolio Re 16 1.13 PrimeObTR 29 1.55 PruMMartD 32 1.29 PruMMrtZ 32 1.48 Prudential Governmen 32 1.29 Prudential Governmen 32 1.26 Prudential Governmen 32 1.31 PruInstMM A 21 1.97 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 18 1.64 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 25 1.67 Retail Prime Obligat 15 2.07 Retail Prime Obligat 15 1.91 Retail Prime Obligat 15 2.01 Retail Prime Obligat 15 1.76 Retail Prime Obligat 15 1.81 Retail Prime Obligat 15 1.46 Rydex U.S. Governmen 52 .89 SEI DITGovA 33 1.61 SEI DITGvIIA 41 1.66 SEI DITTrsA 30 1.50 SEI DITTrIIA 34 1.63 STI CshRes 28 1.53 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 16 1.71 STIT STIC Prime Por 14 1.61 STIT Government & Ag 23 1.76 STIT Government & Ag 23 1.49 STIT Liquid Assets P 16 1.98 STIT STIC Prime Port 14 1.87 STIT Tax-Free Cash R 11 1.02 STIT Tax-Free Cash R 11 1.23 STIT Treasury Obliga 37 1.70 STIT Treasury Obliga 37 1.66 STIT Treasury Obliga 37 1.45 STIT Treasury Portfo 22 1.45 STIT Treasury Portfo 22 1.72 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 17 1.59 SchwbACR 17 1.52 SchwbCshRes 17 1.46 Schwab Government Mo 4 1.54 SchwbInv 25 1.82 SchwbRetAdv 27 1.83 Schwab Retirement Go 22 1.70 Schwab Treasury Obli 8 1.54 Schwab U.S. Treasury 8 1.43 SchbValAdv 31 1.85 SchwValAdUlt 31 2.00 SchbMM 1 1.29 Schb UST 8 1.23 SentinelGov A 8 1.29 StFrmMMLgA 36 1.52 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.35 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 State Farm Money Mar 36 1.42 StStInstLRS 18 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.42 State Street Insti T 22 1.77 State Street Insti T 31 1.74 State Street Insti U 21 1.79 State Street Insti U 21 1.44 State Street Institu 21 1.83State Street Institu 21 1.76 State Street Institu 22 1.69 State Street Institu 31 1.66 State Street Institu 21 1.71 State Street Institu 21 1.54 State Street Institu 31 1.39 State Street Institu 21 1.81 State Street Institu 22 1.71 State Street Institu 18 2.00 State Street Institu 18 1.98 State Street Institu 18 1.81 State Street Treasur 22 1.81 SunAmMMA 37 .01 T. Rowe Price Govern 35 1.61 T. Rowe Price Instit 43 1.89 T. Rowe Price Tax-Ex 35 1.14 TDAM California Muni 19 .53 TDAM Insti U.S. Gov 36 1.40 TDAM Insti U.S. Gove 36 1.65 TDAM Institutional T 29 .84 TDAM Institutional T 29 1.39 TDAM Institutional U 36 1.00 TDAMMMInv 41 1.46 TDAMMMkPr 41 1.46 TDAM Money Market Po 41 1.56 TDAM Money Market Po 41 1.37 TDAM Municipal Portf 29 .65 TDAM New York Munici 9 .69 TDAM U.S. Government 21 1.06 TDAMUSGv 21 1.16 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 46 1.71 TRowPRF 35 1.48 TRowUST 37 1.50 Thriv MM Inst 31 1.54 Thriv MMk A 31 1.37 TreasObTR 27 1.25 Treasury Obligations 20 1.77 Treasury Portfolio P 47 1.68 U.S. Government Mone 29 .70 U.S. Government Mone 29 1.18 U.S. Government Mone 29 1.88 U.S. Treasury Money 37 1.59 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 UBS RMA Government M 23 1.42 UBS Select Governmen 23 1.77 UBS Select Governmen 23 1.46 UBS Select Governmen 23 1.73 UBS Select Governmen 23 1.71 UBS Select Prime Inv 20 1.72 UBS Select Prime Pre 20 2.06 UBS Select Treasury 21 1.68 UBS Select Treasury 21 1.70 UBS Select Treasury 21 1.43 UBS Select Treasury 21 1.74 UBS Tax-Free Institu 7 1.30 UBS Tax-Free Investo 7 1.03 UBS Tax-Free Preferr 7 1.34 US Government Money 25 .86 US Government Money 25 1.57 USAA Mutl 20 1.64 USAA Treas 41 1.52 VALIC MMktI 37 .01 VALIC MMkII 42 .01 VangAdmTry 52 1.82 VangFdl 49 1.82 VangPr 50 2.02 VangPrInst 50 2.08 Voya Government Mone 32 1.51 Voya Government Mone 32 1.51 Voya Government Mone 32 .51 Voya Government Mone 32 1.51 Voya Liquid Assets P 32 1.37 Voya Liquid Assets P 32 1.62 Voya Liquid Assets P 32 1.22 Voya Money Market Po 32 1.57 Voya Money Market Po 32 1.42 WA Select Tax Free R 6 1.27 WF 100% Treasury Mon 35 1.68 WF Government Money 25 1.80 Wells Fargo 100% Tre 35 1.58 WellsFargo A 14 1.60 WFCashInvAd 16 1.89 WFCashInst 16 2.02 Wells Fargo Cash Inv 16 2.09 Wells Fargo Fd, Trea 26 1.57 WFGovAdm 25 1.60 WFGvtMMA 25 1.34 Wells Fargo Heritage 15 2.09 Wells Fargo Heritage 15 1.79 WellsFargoI 100 35 1.38 WellsFargoInsCsh 16 1.72 WellsFargoInsGv 25 1.44 Wells Fargo Money Ma 14 1.99 Wells Fargo Money Ma 14 1.69 Wells Fargo Municipa 5 1.33 WellsF100TrA 35 1.28 WellsFargo TrsyS 26 1.46 WellsFargoTrsyA 26 1.32 WellsFargo TrsyI 26 1.72 WFGvMMInst 25 1.74 Western Asset Govern 27 1.45 Western Asset Govern 27 .94 WA GvtRsvA 27 1.34 WAInstGvInst 27 1.79 Western Asset Insti 46 1.64 Western Asset Insti 32 1.92 Western Asset Instit 27 1.74 Western Asset Instit 27 1.74 Western Asset NY Tax 4 .90 Western Asset Prime 25 1.64 Western Asset Tax Fr 6 .40 Western Asset Tax Fr 6 .88 Western Asset US Tre 46 .89 WstnUSTrN 46 1.29WstnInstLqRsI 32 1.97 WstnPrmLiq 32 1.68 WstnInstUSTR 46 1.70 WstnPrmUSTR 46 1.44 Wilm GovSel 36 1.54 Wilm TrAdm 38 1.29 Wilm TrSvc 38 1.16 Wilm TrSvc 38 1.54 Wilm GovAdm 36 1.29 Wilmington U.S. Gove 36 1.14 WilmUSGov 36 1.64Tax ExemptAIMTx 10 .48 AmC CATF 14 .98 AmC TF 8 1.09 BMO TaxF I p 10 1.35 BMO TaxF Y 10 1.10 BNYMelNMuM 8 1.23 BLMunFdPCS p 28 .86 BRLM Muni 28 1.34 BRF NYMuni 7 1.31 BRFCAMuni 6 1.18 CashActTxEMgd 21 1.03 FIMMTxExII 25 1.21 FIMMTxEx3 25 1.11 FIMMTxExI 25 1.36 FedCAMuniSv 25 .94 FedCAMu WS 25 1.19 FedGAMuCsh 14 1.04 FedMAMuCS p 34 .50 FedMAMuniSv 34 .92 FedMuObl A 30 1.38 FedMuOblCap 30 1.28 FedMunOblSv 30 1.13 FedNYMuCSv 39 .97 FedNYMuCS p 39 .49 FedNYMuCsII 39 .74 FedPAMuniCS 17 .49 FedPAMuCsSv 17 .88 FedTaxFObWS 29 1.35 FedTxFrObSv 29 1.10 FedMuniSvc 11 .90 FedTxF c 6 1.38 FidCA 17 .98 FidCT 34 1.07 FidMA 31 1.00 FidMI 31 1.00 FidMuMM 34 1.15 FidNJ 49 1.00 FidNY 18 1.03 FidOH 45 1.03 FidPA 15 1.03 FidSpCA 17 1.16 FidSpMA 33 1.19 FidSpNJ 47 1.19 FidSpNY 16 1.20 FidTEDly M 29 .84 FidAZ 14 1.06 Fid TECR 29 .59 FidTxEx MM 29 1.09 FidTaxExPortS 25 1.31 FinSq TEF 14 1.31 FstAmTFA 12 .76 FstAmTxFY 12 1.06 FsAmTxFObII 12 1.21 FstAmTFObZ 12 1.31 GenNJMun 18 .74 GenNYMuB 10 .80 GnMuB p 10 .48 GnNYMuB p 10 .40 GnCalMu 7 .72 JPMMuMMP 6 1.10 JPMorganCA 6 .83 JPMorganNY 6 .92 JPMorganTF 10 .92 JPMorg TFPr 10 1.06 JPMTxFrR p 10 .81 JPMorgTFAgcy 10 1.25 JPMTxFrInst 10 1.30 NYTxFrMMI 22 2.04 NortnInstMuni 5 1.33 NorthernMun 7 1.16 PremierTxEx 6 1.33 SchwAMTTxF 22 .97 SchwNYMuVA 21 1.18 SchwNYMuSw 21 .93 SchwTxFValAd 22 1.19 ShwbTE 15 1.09 SchwabTxEx 15 1.19 Schwb CA 16 .90 ScudTECshInst 21 1.23 TDAMCAMu 19 .63 TDAMMuni 29 .75 TDAMNYMu 9 .79 TRowSumMu 37 1.04 TRowCA c 28 .75 TRowNY c 21 .94 TRowTE c 35 1.08 USAATxEx 29 .99 VangNJ 53 1.34 VangCA 22 1.25 VangPA 24 1.35 VangNY 28 1.36 VangTxEx 27 1.36 WFAMuCshM 5 1.43 WFA MuCsMSv 5 1.18 WFNatInstMM 6 1.39 WFNtTFMMSv 6 1.14 WellsFargoNat 6 1.29 WellsF NTFA 6 .99 WstnFTxR N 6 .73 WstnInstTxFR 6 1.32 WstnNYTxR N 4 .75 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 Jul 18 p 99.30 99.31 1.90 1.38 Jul 18 f 100.06 100.07 1.38 Jul 18 p 99.30 99.31 1.89 2.25 Jul 18 p 100.01 100.02 1.87 1.00 Aug 18 p 99.28 99.29 1.85 4.00 Aug 18 p 100.08 100.09 -0.01 1.87 .75 Aug 18 p 99.25 99.26 1.90 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.22 99.23 +0.01 1.92 1.38 Sep 18 p 99.27 99.28 1.93 .88 Oct 18 p 99.21 99.22 1.96 .75 Oct 18 p 99.18 99.19 1.97 1.25 Oct 18 p 99.23 99.24 2.00 1.75 Oct 18 p 99.29 99.30 +0.01 1.99 1.25 Nov 18 p 99.22 99.23 2.05 3.75 Nov 18 p 100.20 100.21 2.05 1.00 Nov 18 p 99.17 99.18 2.06 1.25 Nov 18 p 99.21 99.22 2.06 1.38 Nov 18 p 99.22 99.23 2.06 1.25 Dec 18 p 99.19 99.20 2.08 1.00 Dec 18 p 99.17 99.18 2.17 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.17 1.13 Jan 19 p 99.14 99.15 +0.01 2.16 2.13 Jan 19 f 100.25 100.26 +0.01 .67 1.13 Jan 19 p 99.11 99.12 2.19 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.02 99.03 2.22 2.75 Feb 19 p 100.10 100.11 2.22 8.88 Feb 19 k 104.07 104.08 2.10 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.14 99.15 +0.01 2.22 1.50 Feb 19 p 99.16 99.17 2.21 1.00 Mar 19 p 99.04 99.05 +0.01 2.23 1.25 Mar 19 p 99.07 99.08 2.28 1.50 Mar 19 p 99.13 99.14 2.27 1.63 Mar 19 p 99.16 99.17 2.26 .13 Apr 19 f 99.12 99.13 +0.01 .88 .88 Apr 19 p 98.28 98.29 +0.01 2.29 1.25 Apr 19 p 99.04 99.05 +0.01 2.30 1.63 Apr 19 p 99.14 99.15 +0.01 2.30 .88 May 19 p 98.23 98.24 2.32 3.13 May 19 p 100.21 100.22 2.33 1.13 May 19 p 98.28 98.29 2.33 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.07 99.08 2.33 1.00 Jun 19 p 98.21 98.22 2.35 1.25 Jun 19 p 98.29 98.30 +0.01 2.35 1.63 Jun 19 p 99.09 99.10 +0.01 2.35 .75 Jul 19 p 98.10 98.11 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 +0.01 .30 .88 Jul 19 p 98.12 98.13 +0.01 2.38 1.63 Jul 19 p 99.06 99.07 +0.01 2.38 .75 Aug 19 p 98.05 98.06 +0.01 2.40 3.63 Aug 19 p 101.11 101.12 2.39 8.13 Aug 19 k 106.13 106.14 +0.01 2.35 1.00 Aug 19 p 98.12 98.13 +0.01 2.40 1.25 Aug 19 p 98.21 98.22 +0.01 2.41 1.63 Aug 19 p 99.03 99.04 +0.01 2.41 .88 Sep 19 p 98.05 98.06 +0.01 2.41 1.00 Sep 19 p 98.08 98.09 +0.02 2.41 1.38 Sep 19 p 98.23 98.24 +0.02 2.40 1.75 Sep 19 p 99.05 99.06 +0.01 2.41 1.00 Oct 19 p 98.05 98.06 +0.01 2.43 1.25 Oct 19 p 98.14 98.15 +0.01 2.43 1.50 Oct 19 p 98.25 98.26 +0.02 2.43 1.00 Nov 19 p 98.01 98.02 +0.01 2.44 3.38 Nov 19 p 101.07 101.08 +0.01 2.45 1.00 Nov 19 p 97.31 98.00 +0.02 2.45 1.50 Nov 19 p 99.00 99.01 +0.01 2.45 1.50 Nov 19 p 98.21 98.22 +0.01 2.45 1.38 Dec 19 p 98.14 98.15 +0.01 2.45 1.13 Dec 19 p 98.01 98.02 +0.02 2.46 1.63 Dec 19 p 98.24 98.25 +0.01 2.46 1.88 Dec 19 p 99.04 99.05 +0.02 2.46 1.38 Jan 20 f 101.05 101.06 +0.02 .61 1.38 Jan 20 f 98.11 98.12 +0.02 2.47 1.25 Jan 20 p 98.03 98.04 +0.01 2.47 1.38 Jan 20 p 98.10 98.11 +0.02 2.46 2.00 Jan 20 p 99.08 99.09 +0.02 2.47 3.63 Feb 20 p 101.26 101.27 +0.01 2.48 8.50 Feb 20 k 109.21 109.22 +0.01 2.43 1.38 Feb 20 p 98.05 98.06 +0.01 2.49 1.25 Feb 20 p 97.31 98.00 +0.02 2.49 2.25 Feb 20 p 99.19 99.20 +0.01 2.48 1.13 Mar 20 p 97.21 97.22 +0.02 2.50 1.38 Mar 20 p 98.02 98.03 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.49 1.50 Apr 20 p 98.08 98.09 +0.02 2.50 .13 Apr 20 f 98.31 99.00 +0.03 .70 1.13 Apr 20 p 97.17 97.18 +0.01 2.49 1.38 Apr 20 p 97.31 98.00 +0.01 2.50 2.38 Apr 20 p 99.25 99.26 +0.02 2.50 1.50 May 20 p 98.05 98.06 +0.02 2.50 3.50 May 20 p 101.26 101.27 +0.02 2.51 8.75 May 20 k 111.18 111.19 +0.01 2.41 1.38 May 20 p 97.28 97.29 +0.02 2.51 1.50 May 20 p 98.03 98.04 +0.02 2.52 2.50 May 20 p 99.31 100.00 +0.01 2.50 1.50 Jun 20 p 98.02 98.03 +0.02 2.52 1.63 Jun 20 p 98.09 98.10 +0.03 2.51 1.88 Jun 20 p 98.24 98.25 +0.02 2.51 2.50 Jun 20 p 99.31 100.00 2.51 1.25 Jul 20 f 101.22 101.23 +0.03 .42 1.50 Jul 20 p 97.31 98.00 +0.02 2.52 1.63 Jul 20 p 98.05 98.06 +0.02 2.53 2.00 Jul 20 p 98.29 98.30 +0.02 2.53 1.50 Aug 20 p 97.27 97.28 +0.01 2.53 2.63 Aug 20 p 100.05 100.06 +0.02 2.55 8.75 Aug 20 k 112.26 112.27 +0.02 2.53 1.38 Aug 20 p 97.18 97.19 +0.03 2.53 2.13 Aug 20 p 99.04 99.05 +0.02 2.54 1.38 Sep 20 p 97.16 97.17 +0.03 2.53 1.38 Sep 20 p 97.15 97.16 +0.03 2.53 2.00 Sep 20 p 98.26 98.27 +0.03 2.54 1.63 Oct 20 p 97.31 98.00 +0.03 2.54 1.38 Oct 20 p 97.11 97.12 +0.03 2.55 1.75 Oct 20 p 98.06 98.07 +0.03 2.55 1.75 Nov 20 p 98.05 98.06 +0.03 2.55 2.63 Nov 20 p 100.05 100.06 +0.03 2.55 1.63 Nov 20 p 97.26 97.27 +0.03 2.55 2.00 Nov 20 p 98.22 98.23 +0.03 2.56 1.88 Dec 20 p 98.12 98.13 +0.03 2.56 1.75 Dec 20 p 98.01 98.02 +0.03 2.56 2.38 Dec 20 p 99.17 99.18 +0.03 2.56 2.00 Jan 21 p 98.19 98.20 +0.03 2.56 1.13 Jan 21 f 101.12 101.13 +0.04 .58 1.38 Jan 21 p 97.00 97.01 +0.03 2.57 2.13 Jan 21 p 98.28 98.29 +0.03 2.57 2.25 Feb 21 p 99.06 99.07 +0.04 2.57 3.63 Feb 21 p 102.21 102.22 +0.03 2.57 7.88 Feb 21 k 113.14 113.15 +0.03 2.55 1.38 Feb 21 p 96.09 96.10 +0.04 2.57 2.00 Feb 21 p 98.16 98.17 +0.03 2.57 2.38 Mar 21 p 99.15 99.16 +0.03 2.57 1.25 Mar 21 p 96.15 96.16 +0.03 2.58 2.25 Mar 21 p 99.04 99.05 +0.04 2.58 .13 Apr 21 f 98.16 98.17 +0.03 .66 2.38 Apr 21 p 99.14 99.15 +0.04 2.58 1.38 Apr 21 p 96.23 96.24 +0.04 2.58 2.25 Apr 21 p 99.03 99.04 +0.04 2.58 2.63 May 21 p 100.03 100.04 +0.04 2.59 3.13 May 21 p 101.15 101.16 +0.03 2.58 8.13 May 21 k 115.10 115.11 +0.03 2.57 2.00 May 21 p 98.11 98.12 +0.04 2.59 2.63 Jun 21 p 100.03 100.04 +0.04 2.59 1.13 Jun 21 p 95.24 95.25 +0.04 2.60 2.13 Jun 21 p 98.20 98.21 +0.03 2.60 .63 Jul 21 f 100.14 100.15 +0.04 .47 1.13 Jul 21 p 95.20 95.21 +0.04 2.60 2.25 Jul 21 p 98.30 98.31 +0.04 2.60 2.13 Aug 21 p 98.17 98.18 +0.04 2.61 8.13 Aug 21 k 116.18 116.19 +0.05 2.59 1.13 Aug 21 p 95.15 95.16 +0.04 2.62 2.00 Aug 21 p 98.04 98.05 +0.04 2.62 1.13 Sep 21 p 95.11 95.12 +0.04 2.62 2.13 Sep 21 p 98.14 98.15 +0.04 2.62 1.25 Oct 21 p 95.19 95.20 +0.04 2.63 2.00 Oct 21 p 98.00 98.01 +0.05 2.63 2.00 Nov 21 p 97.31 98.00 +0.04 2.62 8.00 Nov 21 k 117.10 117.11 +0.04 2.61 1.75 Nov 21 p 97.04 97.05 +0.05 2.63 1.88 Nov 21 p 97.17 97.18 +0.05 2.63 2.00 Dec 21 p 97.28 97.29 +0.05 2.64 2.13 Dec 21 p 98.09 98.10 +0.05 2.64 .13 Jan 22 f 98.12 98.13 +0.05 .59 1.50 Jan 22 p 96.02 96.03 +0.05 2.65 1.88 Jan 22 p 97.12 97.13 +0.05 2.64 2.00 Feb 22 p 97.25 97.26 +0.06 2.64 1.75 Feb 22 p 96.27 96.28 +0.05 2.65 1.88 Feb 22 p 97.10 97.11 +0.06 2.65 ARCResources 93236 13.90 13.60 13.63 -.06 AZMiningInc 417436 6.14 6.13 6.14 +.01 AdvOil Gas 107527 4.35 4.16 4.30 +.13 AirCdaV VV 183468 22.11 21.11 21.18 -.87 AlgonquinPwr 102300 12.94 12.80 12.85 ... AlimntatnBSV 75262 58.33 57.36 57.45 -.45 AltaGasLtd 77694 26.57 26.34 26.36 +.02 AphriaInc J 514105 12.46 11.60 11.75 -.93 AthabascaOil 306471 1.85 1.79 1.80 +.05 AuroraCannabi 1072360 9.30 8.75 8.96 -.47 B2GoldCorpo 149763 3.43 3.37 3.41 +.02 BCE Inc 119087 54.07 53.86 53.93 +.01 BarrickGold 177339 17.04 16.85 17.00 +.05 BaytexEnergy 1126062 4.52 4.43 4.45 +.07 BellatrixExpl 61664 1.34 1.29 1.30 -.02 BirchcliffEng 162578 4.87 4.71 4.79 +.12 Bk NS 242380 76.10 75.58 75.62 -.10 BkMontreal 140221 102.43 101.58 101.85 -.06 BlackberryLtd 240270 13.68 12.96 12.97 -.47 BombardirBSV 364354 5.14 5.04 5.06 +.05 BonavistaEgy 131799 1.52 1.44 1.49 +.06 BrookdALV 240718 53.63 53.06 53.27 -.19 CAE Inc 83279 27.20 26.88 27.00 +.08 CIBC 85927 114.99 114.26 114.54 -1.72 CalfracWell 81878 6.14 5.71 5.75 -.25 CamecoCorp 93435 15.00 14.75 14.79 +.05 CannTustHoldi 150295 8.47 7.58 7.77 -.56 CanopyGrowth 1033680 40.47 36.33 36.93 -4.15 CdnEgySrvTc 88337 4.79 4.61 4.65 +.10 CdnNatRail 103519 108.36 106.66 106.77 -.41 CdnNatRes 410139 46.15 45.56 45.94 +.76 CenovusEngy 365151 13.69 13.48 13.55 +.28 CenterraGld 106944 7.53 7.08 7.44 +.37 CorusEntBo 554717 5.67 4.96 5.13 -1.12 CorvusGoldo 150665 2.30 2.00 2.22 +.10 CrescentPnt 334780 10.01 9.79 9.83 +.20 CrewEngy 144610 2.11 2.02 2.05 +.06 CronosGroupI 77512 8.93 8.15 8.22 -.82 DalradianJ 65022 1.46 1.45 1.45 -.01 DenisonMines 61431 .67 .65 .66 ... DetourGoldo 182266 11.68 11.28 11.56 +.12 DollaramaInc 63901 52.78 51.25 51.48 -.28 DreamGloblUn 63096 14.49 14.24 14.29 -.08 ECNCapitalCo 177975 3.50 3.43 3.45 -.02 EldoradoGld 308155 1.41 1.26 1.28 -.13 ElementFin 85804 6.50 6.25 6.26 -.22 EmpireANV 75924 26.13 25.03 25.63 -.06 EnCanaCorp 432627 18.06 17.23 17.83 +.83 EnbridgeInc 233915 43.05 42.20 42.34 -.35 EnergyFuelso 69456 2.83 2.55 2.75 +.15 EnerplusCorp 120319 17.07 16.43 16.76 +.53 FirstQntumo 234779 19.94 18.98 19.08 -.74 Fortis Inc 65887 42.01 41.67 42.01 +.11 GearEnergyLt 90247 1.35 1.30 1.35 +.05 GildanActive 71701 37.31 36.81 37.11 -.16 GoldcorpInc 122540 17.94 17.64 17.76 -.14 GranTierrao 145143 4.55 4.38 4.50 +.16 GreenOrganicD 101672 6.58 6.01 6.01 -.52 HorzonNtho 73576 2.62 2.52 2.58 +.07 HrznCrdOilBl 261294 11.92 11.44 11.70 +.59 HrznCrdOilBr 412985 4.62 4.40 4.50 -.26 HrznNatGsBr 77474 12.78 12.41 12.53 -.38 HrznNtGsBul 162244 4.17 4.06 4.13 +.12 HudBayMnrls 299917 7.58 7.30 7.35 -.20 HuskyEngy 121463 21.02 20.46 20.64 +.43 ISharesS P60 298478 24.35 24.14 24.18 -.07 IShrsCapEngy 92987 13.17 12.99 13.05 +.18 IamgoldCorp 146640 7.64 7.49 7.50 -.12 ImperialOil 103902 43.97 43.40 43.47 -.04InMedPharmace 59866 .76 .72 .72 -.04 InterPipeline 105501 24.96 24.70 24.81 +.01 InterforCorp 62570 24.60 24.13 24.19 +.17 IvanhoeAo 156790 2.86 2.70 2.72 -.12 KatangaMng 90932 1.05 .96 1.01 -.05 KeltExplo 122088 9.30 8.95 9.13 +.34 KinrossGold 307936 5.01 4.83 4.89 -.10 Kirklandlake 78646 27.46 26.71 27.28 +.40 LundinMng 301799 7.65 7.34 7.38 -.19 MEGEnergy 596771 11.01 10.44 10.83 +.56 MagnaInt l 104703 81.75 80.50 80.61 -.72 ManulifeFin 374457 24.49 23.95 24.05 -.26 MedReleafCorp 124816 26.50 24.70 25.51 -1.49 NDynastyMin 91122 .76 .69 .72 +.04 NatBkCan 74722 63.51 62.77 63.11 +.28 NemaskaLithiu 195285 .87 .83 .84 -.03 NeovascInc 90361 .06 .06 .06 +.01 NeptTech Bi 59795 4.62 4.19 4.23 -.37 NevsunReso 64317 4.36 4.28 4.33 +.03 New Gold 127018 2.74 2.66 2.72 +.05 NutrienLtd 170102 73.08 71.58 71.70 -.94 NuvistaEngy 108405 9.59 9.27 9.35 +.23 OceanaGoldCrp 142379 3.72 3.63 3.66 +.01 ParexReso 95168 24.50 23.98 23.98 -.05 PembinaPipe 105038 46.03 45.60 45.65 +.02 PengrowthEgy 68671 .93 .88 .93 +.04 PeytoExpl 99209 10.70 10.27 10.32 -.03 PowerCorpSV 63041 29.51 29.23 29.23 -.19 PrecisionDrl 298374 4.59 4.45 4.45 +.08 Prometico 299618 .59 .47 .49 -.09 PwrFinCorp 69707 31.34 30.83 30.83 -.41 RagingRiver 357778 5.83 5.70 5.76 +.15 RioCanRlUn 278343 24.41 24.15 24.20 -.11 RogersCommB 97035 63.02 62.44 62.80 +.24 RoyalBank 181359 99.87 98.81 99.03 -.58 SevenGenClA 457024 14.62 13.95 14.30 +.40 ShawCommBNV 171550 27.93 27.69 27.74 +.14 SherrittIntl 88440 1.12 1.09 1.10 -.01 SprottResourc 207950 .12 .11 .12 -.01 StormResource 85528 3.16 2.87 3.11 +.12 SunLifeFin 99820 53.10 52.60 52.75 -.05 SuncorEngy 403129 54.39 53.20 53.33 +.18 SuperiorPlus 64576 13.08 12.87 12.91 -.02 SurgeEnergyo 117202 2.41 2.32 2.35 +.06 T D Bank 322837 76.82 75.96 76.00 -.53 TORCOil Gas 106488 7.54 7.34 7.36 +.08 TamarackVall 173111 4.57 4.52 4.56 +.09 TeckResLimit 124543 33.57 32.95 33.24 +.05 Telus Corp 141159 47.15 46.84 46.96 +.09 TheHydropothe 161883 5.10 4.80 4.91 -.19 TheStarsGrou 123919 46.39 43.70 44.31 -1.88 ThomsonReuter 63343 53.76 53.05 53.27 -.38 TidewaterMdSt 79386 1.28 1.23 1.25 +.01 TourmalineOil 61888 24.08 23.48 23.56 -.08 TransCdaCorp 214645 57.49 56.78 57.12 -.04 TrevaliMngo 621504 .95 .87 .88 -.01 TricanWell 390099 3.20 3.09 3.10 -.01 TriconCapital 71041 11.14 10.48 11.00 +.45 ValeantPharma 82310 31.46 30.21 30.51 -.54 VermilionEgy 86228 47.88 46.96 47.35 +.58 WesdomeGold 67403 3.07 2.96 2.96 -.10 WestFraser 73618 89.35 86.85 86.85 -.01 WhitecapReso 213152 9.13 8.91 9.06 +.31 YamanaGld 158025 3.96 3.86 3.87 -.06 eCobaltSoluti 63756 .94 .88 .90 -.08 iShrS P500C 70957 30.97 30.43 30.44 -.27 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.25 96.26 +0.06 2.65 1.88 Mar 22 p 97.07 97.08 +0.05 2.66 .13 Apr 22 f 98.01 98.02 +0.06 .65 1.75 Apr 22 3p 96.21 96.22 +0.05 2.66 1.88 Apr 22 p 97.04 97.05 +0.05 2.66 1.75 May 22 p 96.21 96.22 +0.06 2.66 1.88 May 22 p 97.02 97.03 +0.05 2.66 1.88 May 22 p 96.19 96.20 +0.05 2.66 1.75 Jun 22 p 96.17 96.18 +0.06 2.67 2.13 Jun 22 p 97.30 97.31 +0.06 2.67 .13 Jul 22 f 98.13 98.14 +0.05 .52 1.88 Jul 22 p 96.29 96.30 +0.06 2.67 2.00 Jul 22 p 97.12 97.13 +0.05 2.67 1.63 Aug 22 p 95.29 95.30 +0.06 2.67 7.25 Aug 22 k 117.30 117.31 +0.06 2.64 1.63 Aug 22 p 95.28 95.29 +0.06 2.67 1.88 Aug 22 p 96.27 96.28 +0.07 2.68 1.75 Sep 22 p 96.09 96.10 +0.06 2.68 1.88 Sep 22 p 96.25 96.26 +0.06 2.68 1.75 Oct 22 p 96.22 96.23 +0.06 2.68 2.00 Oct 22 p 97.07 97.08 +0.07 2.68 1.63 Nov 22 p 95.20 95.21 +0.06 2.68 7.63 Nov 22 k 120.12 120.13 +0.06 2.66 2.00 Nov 22 p 97.05 97.06 +0.06 2.68 2.13 Dec 22 p 97.19 97.20 +0.06 2.69 .13 Jan 23 f 97.28 97.29 +0.07 .60 1.75 Jan 23 p 95.30 95.31 +0.07 2.69 2.38 Jan 23 p 98.20 98.21 +0.07 2.69 2.00 Feb 23 p 97.00 97.01 +0.07 2.69 7.13 Feb 23 k 119.07 119.08 +0.06 2.68 1.50 Feb 23 p 94.24 94.25 +0.07 2.70 2.63 Feb 23 p 99.23 99.24 +0.07 2.69 1.50 Mar 23 p 94.21 94.22 +0.07 2.70 2.50 Mar 23 p 99.04 99.05 +0.07 2.70 .63 Apr 23 f 99.30 99.31 +0.06 .63 1.63 Apr 23 p 95.04 95.05 +0.07 2.70 2.75 Apr 23 p 100.07 100.08 +0.07 2.70 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 14.12 -5.0 -7.1 +1.9/C IntrmDvrsMnA m MS 14.15 +.4 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.4 -.7 +.6/E LgCpGrA m LG 51.37 +.9 +7.5 +13.8/A LgCpGrAdv LG 55.86 +.9 +7.7 +14.0/A LgCpGrC m LG 38.75 +.9 +7.1 +12.9/B LgCpGrI LG 55.57 +.9 +7.7 +14.1/A LgCpGrK b LG 52.26 +.9 +7.5 +13.7/A LtdDurHiIncAdv HY 10.17 +.1 +.5 +3.5/D MuniBdInfStr1 b MS 10.20 +.6 +.8 +2.3/A MuniBdInfStr2 MS 10.20 +.5 +.8 +2.4/A MuniBdInfStrA m MS 10.24 +.6 +.7 +2.1/A MuniBdInfStrAdv MS 10.24 +.5 +.9 +2.4/A MuniIncCAA m MF 11.04 +.5 -.2 +2.8/B MuniIncCAAdv MF 11.04 +.4 ... +3.0/A MuniIncIIArznA m SI 10.97 +.5 -.1 +3.2/A MuniIncIIMAA m MT 11.07 +.4 -.5 +2.4/B MuniIncIIMINA m SM 10.09 +.3 -.6 +2.4/C MuniIncIINJA m MJ 9.61 +.4 -.5 +3.4/C MuniIncIIOhioA m MO 9.83 +.4 -.3 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.4 +2.9/B MuniIncIIVIA m SI 10.97 +.4 -.3 +2.8/A MuniIncNYA m MN 9.80 +.3 -.6 +2.8/A MuniIncNYAdv MN 9.80 +.4 -.5 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.0 +2.0/B MuniIncNtnA m MI 10.12 +.3 -.5 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.4 +3.3/A MuniIncNtnC m MI 10.11 +.3 -.9 +2.3/C ReltvValA m LV 5.77 -1.0 -1.0 +9.0/A ReltvValAdv LV 5.82 -1.0 -1.0 +9.3/A ReltvValC m LV 5.75 -1.0 -1.4 +8.3/B SelUSEqAdv LB 16.99 -1.1 +1.4 +10.2/B SelUSLSA m LO 12.79 -.5 +1.4 +5.4/B SelUSLSAdv LO 12.99 -.5 +1.6 +5.6/B SelUSLSC m LO 12.24 -.6 +1.1 +4.6/B ShortDurPlus CS 11.57 +.2 +.2 +.5/D SmCpGrA m SG 59.77 +2.7 +15.9 +13.6/A SmCpGrI SG 64.75 +2.7 +16.1 +13.9/A SstnlGlbThtcA m WS 116.39 -2.7 -.8 +9.2/A SstnlGlbThtcAdv WS 123.26 -2.7 -.7 +9.5/A SustIntlThtcA m FG 18.49 -4.9 -5.2 +2.8/E TxMgAlMktIncA m CA 12.50 +.6 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.11 -2.0 -.4 +6.5/C TxMgdIntl FB 17.70 -3.9 -4.0 +4.0/A AAMInsgtSelIncI d TW 9.81 -.1 -2.8 +3.4/BABAllMktRlRet1 b IH 8.90 -1.2 +.6 +2.0/E AllMktTRA m MA 14.58 -1.3 -1.7 +3.1/E AllMktTRAdv MA 14.69 -1.3 -1.5 +3.4/E AllMktTRC m MA 14.47 -1.3 -2.0 +2.3/E BdInStrat1 b IP 10.60 +.6 ... +2.5/A BdInStrat2 IP 10.60 +.6 +.1 +2.6/A CncntrGrAdv LG 35.63 -2.0 +4.6 +9.4/D CnsrvWlthStratA m CA 12.03 -.6 -.9 +2.7 CorOppsA m LG 20.68 +.2 +2.1 +11.0/C DiscvGrA m MG 12.29 +.2 +13.2 +12.2/A DiscvGrAdv MG 13.13 +.3 +13.4 +12.5/A DiscvValA m SV 23.32 -.4 +2.4 +9.1/B DiscvValAdv SV 23.88 -.4 +2.5 +9.4/B DiscvValC m SV 20.51 -.5 +2.0 +8.3/C DiscvValI SV 23.16 -.4 +2.4 +9.4/B DiscvValR b SV 22.62 -.4 +2.2 +8.7/C DiscvValZ SV 23.14 -.4 +2.5 +9.4/B DiversMunicipal MS 14.14 +.4 -.2 +1.6/A EmMkts EM 29.63 -8.2 -8.9 +3.3/D EqIncA m LV 28.08 -1.5 -2.0 +6.7/D EqIncAdv LV 28.34 -1.5 -1.9 +7.0/C EqIncC m LV 27.71 -1.6 -2.3 +5.9/D GlbBdA m IB 8.24 +.1 -.8 +2.9/B GlbBdAdv IB 8.23 +.1 -.7 +3.2/B GlbBdC m IB 8.26 ... -1.3 +2.1/C GlbBdI IB 8.23 +.1 -.7 +3.2/B GlbBdR b IB 8.23 ... -1.0 +2.5/B GlbRkAllcA m TV 16.24 -1.5 -1.1 +3.8/C GlbRlEstInvmA m GR 14.46 +1.3 +.4 +5.3/B GlbRlEstInvmIII GR 11.00 +1.4 +.8 +6.0/A GrA m LG 80.38 +1.0 +9.6 +14.4/A HiIncA m HY 8.38 -.3 -2.0 +4.7/B HiIncAdv HY 8.39 -.4 -1.8 +5.0/A HiIncC m HY 8.47 -.5 -2.5 +3.9/C HiIncI HY 8.39 -.4 -1.9 +5.0/A HiIncK b HY 8.38 -.4 -2.0 +4.7/B HiIncR b HY 8.37 -.4 -2.3 +4.3/B HiIncZ HY 8.39 -.4 -1.8 +5.1/A IntermBdA m CI 10.85 +.3 -1.1 +2.3/B IntermBdAdv CI 10.85 +.3 -1.1 +2.5/A IntermCAMuniA m SS 14.08 +.4 +.1 +1.4/A IntermNYMuniA m SS 13.78 +.5 -.2 +1.5/A Intl FB 17.70 -3.9 -4.0 +4.0/A IntlValA m FV 13.80 -5.0 -7.1 +1.7/D 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, June 28, 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 71

ValA m LV 15.56 -1.0 -3.6 +3.4/E ValAdv LV 15.58 -1.0 -3.5 +3.6/E WlthApprStrA m WS 16.24 -2.0 -.6 +5.8/C WlthApprStrAdv WS 16.20 -2.1 -.6 +6.0/CAC AlternativesMktNetrlValInv NE 10.22 +.7 -2.4 +1.0/DAIGActvAllcA x MA 17.57 -.5 -.1 +5.3/C FlexCrdtA m HY 3.38 +.1 +1.0 +3.7/C FocedDivStrB x LV 17.70 +3.1 -3.9 +7.7/B FocedDivStrC x LV 17.69 +3.1 -3.9 +7.7/B IntlDivStrA x FV 8.53 -4.9 -9.6 -2.1/E MltAstAllcA f MA 18.31 -.7 -.3 +5.3/C SrFltngRtA m BL 8.08 ... +1.7 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.6 +3.4/C StrBdA m MU 3.31 -.6 -2.9 +2.4/D StrValA m LV 30.66 -1.0 -2.8 +6.2/D USGvtSecA m GI 8.92 +.4 -.9 -.4/EALPSRdRcksLtdPrEI d SW 7.11 -2.6 -2.2 +6.9/DAMGCHEqPtnrsBalN b MA 17.38 -.3 +2.5 +6.8/A FQGlbRkBalZ TV 15.62 -.9 -2.4 +6.0/A FQTxMgdUSEqI LB 31.73 -.6 +5.0 +8.7/C GWKCorBdI CI 9.82 +.4 -2.1 +1.7/C GWKMnBdI MI 11.42 +.3 -1.2 +2.3/C GWKMnEnhYiI HM 9.83 +.6 -.3 +4.9/B GWKSmCpCorI SG 29.85 +1.1 +5.0 +11.2/B MgrsAmIntrGvS GI 10.36 +.3 -1.6 +.9/C MgrsAmShrtDrGvS UB 9.43 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.86 +1.2 +.5 +3.8/E MgrsBrBlueS LG 50.67 +.3 +5.8 +11.0/C MgrsBrwineS MG 49.73 +.5 +6.6 +8.7/C MgrsCaEmergCoI SG 65.33 +2.9 +11.9 +17.7/A MgrsCaMidCpN b MG 30.57 -2.0 +1.1 +8.0/D MgrsCeRlEsttS SR 10.31 +4.7 ... +7.2/B MgrsDblCrPlsBdI CI 10.39 +.1 -1.2 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.1 -1.3 +2.1 MgrsEmergOppsS SG 51.82 +2.6 +12.9 +12.2/A MgrsFrpntMdCpI MV 42.38 +.3 -3.2 +5.6/D MgrsFrpntMdCpN b MV 41.27 +.3 -3.3 +5.4/D MgrsLmsSylsBdS CI 26.07 -.2 -1.9 +2.9/A MgrsMntCldGrI LG 20.36 -.8 +3.3 +7.8/E MgrsMntCldGrN b LG 20.26 -.9 +3.2 +7.5/E MgrsSkylnSpcEqS d SB 44.88 +.4 +2.0 +5.8/E MgrsSpecialEqS SG 134.70 +1.0 +12.8 +11.3/B RRDivAllCpVlI LV 12.27 -.2 -1.5 +7.4/C RRDivAllCpVlN b LV 12.28 -.2 -1.6 +7.1/C RRSmCpValI SB 13.72 +1.1 +3.9 +10.9/A SthrnSnSmCpN m SB 25.53 +2.5 -2.0 +2.3/E SystMidCpValI MV 15.60 -2.3 -.4 +8.0/B TmsSqMidCpGrI MG 19.67 -1.1 +4.2 +8.6/C TmsSqMidCpGrS MG 19.16 -1.1 +4.1 +8.3/C TmsSqSmCpGrI SG 19.02 +.3 +9.8 +9.5/C TmsSqSmCpGrS SG 18.55 +.4 +9.8 +9.4/C TrilogyEMktsEqZ d EM 9.40 -5.9 -8.6 +7.0/A YackFocI d LB 21.71 +3.4 +2.9 +10.9/A YackFocN d LB 21.74 +3.4 +2.9 +10.7/A YacktmanI d LV 23.36 +2.7 +2.2 +9.5/AAQRDiversArbtrgI NE 9.42 +1.4 +3.2 +3.8 DiversArbtrgN b NE 9.41 +1.5 +3.2 +3.6 IntlEqI FB 10.39 -4.4 -4.4 +5.1 IntlMomStyleI FG 15.52 -3.2 -.5 +3.6 LgCpMomStyleI LG 22.76 -.4 +7.0 +10.9 LgCpMomStyleN b LG 22.75 -.4 +6.8 +10.6 MgdFtsStratI FF 8.69 -1.8 -6.3 -5.1 MgdFtsStratN b FF 8.55 -1.8 -6.4 -5.3 MltStratAltI AM 8.25 -4.6 -8.8 +.4 MltStratAltN b AM 8.20 -4.5 -8.9 +.2 RkBalCmdtsStrI BB 6.62 -7.6 -4.6 +3.0 RkParityI TV 9.60 -1.7 -2.3 +4.2 RkParityIIMVI TV 9.23 -1.4 -.6 +3.3 SmCpMomStyleI SG 25.58 +2.9 +11.5 +10.2AberdeenGlbHiIncA b HY 8.93 -.1 -.9 +2.2/E GlbHiIncI HY 8.36 -.1 -.7 +2.3/E IntlSmCpA m FR 30.89 -2.0 -1.9 +7.6/C SelIntlEqA b FB 25.77 -2.6 -6.1 +3.0/C TotalRetBdA b CI 12.81 +.2 -1.9 +2.1/B TotalRetBdI CI 12.62 +.3 -1.7 +2.4/BAbsolute StrategiesInstl AM 8.24 -.2 -.4 -2.1/EAcadianEmMktsInv d EM 19.88 -8.2 -11.2 +3.6/DAccessCptCmntyInvmIns GI 8.70 +.2 -1.7 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.07 -3.9 -2.8 +5.9/CAdvisory ResearchMLPEngyIncA m LP 8.38 +1.7 -1.2 -6.9/C MLPEngyIncC m LP 8.40 +1.7 -1.5 -7.6/C MLPEngyIncI d LP 8.23 +1.7 -1.2 -6.7/B MLPEngyInfrasI d LP 8.02 +1.8 -1.2 -7.8/DAegisVal SV 20.33 -2.3 +3.4 +14.3/AAkreFocInstl d LG 35.52 -.2 +7.5 +13.8/A FocRetail m LG 34.80 -.3 +7.4 +13.5/BAl FrankInv m LV 24.66 -1.5 -.5 +7.3/CAlgerCptlApprecA m LG 26.77 -.5 +8.6 +11.7/C CptlApprecC m LG 21.19 -.6 +8.2 +10.9/C CptlApprecI2 LG 89.84 -.5 +8.7 +11.8/C CptlApprecInsI LG 35.20 -.6 +8.6 +11.8/C GrIncA m LB 40.02 -.6 -.7 +8.9/C IntlGrA m FG 16.61 -3.7 -2.6 +1.8/E LgCpGrI2 LG 69.87 +.1 +13.4 +10.0/D MidCpGrA m MG 14.69 -.2 +7.4 +7.8/D MidCpGrI2 MG 26.85 -.1 +7.4 +7.9/D MidCpGrInstlI MG 31.46 -.1 +7.3 +8.0/D SmCpGrA m SG 9.65 +1.2 +14.5 +11.1/B SmCpGrI2 SG 27.63 +1.1 +14.4 +11.5/B SmCpGrInstlI SG 23.01 +1.1 +13.6 +11.4/B SpectraA m LG 22.42 -.6 +9.0 +11.9/CAllianzGIFocedGrA m LG 56.39 -.6 +6.7 +12.7/B FocedGrC m LG 39.10 -.7 +6.3 +11.9/C GlbSmCpA m SW 51.18 -2.3 +2.2 +6.8/D HlthSciA m SH 33.07 +.3 +4.1 +1.5/C NFJDivValA m LV 14.71 -2.6 -1.9 +6.2/D NFJDivValC m LV 14.87 -2.7 -2.3 +5.4/E NFJDivValInstl LV 14.82 -2.6 -1.7 +6.6/D NFJIntlValA m FV 18.38 -4.6 -5.9 -3.6/E NFJLgCapValA m LV 26.08 -2.5 -2.2 +8.0/B NFJMidCapValA m MV 29.93 -2.2 -4.4 +9.8/A NFJMidCapValC m MV 24.52 -2.2 -4.8 +9.0/A NFJMidCapValIns MV 32.01 -2.1 -4.3 +10.2/A NFJSmCpValA m SV 21.69 -.3 +.1 +6.3/D NFJSmCpValAdmin b SV 21.63 -.3 +.1 +6.5/D NFJSmCpValC m SV 19.28 -.4 -.3 +5.5/E NFJSmCpValInstl SV 24.31 -.3 +.2 +6.7/D TechA m ST 70.60 -1.5 +15.3 +20.3/B TechC m ST 54.55 -1.5 +14.9 +19.4/C TechInstl ST 79.27 -1.4 +15.5 +20.7/BAlpineDynDivInstl WS 4.03 -2.4 -1.5 +6.1/C IntlRlEsttEqIns GR 22.56 -4.6 -6.2 +3.3/D RltyIncGrIns SR 22.05 +3.8 -2.5 +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 35.87 -1.2 +2.6 +11.6/C MutIncInv b LB 48.27 -2.3 -5.1 +6.6/EAmerican BeaconBrdGwyLgCpVlIns LV 28.35 -2.0 -.8 +8.3/B BrdgwyLgCpGrIns LG 31.89 -2.5 +6.7 +11.6/C IntlEqInstl FV 19.94 -3.8 -4.5 +2.2/C IntlEqInv FV 19.76 -3.8 -4.6 +1.8/C LgCpValAdv b LV 26.38 -1.0 -1.3 +6.3/D LgCpValInstl LV 28.83 -.9 -1.1 +6.8/D LgCpValInv LV 26.75 -1.0 -1.3 +6.4/D MidCpValInv MV 16.92 -.7 -3.8 +6.6/C SmCpValAdv b SV 27.18 +.6 +4.2 +8.6/C SmCpValInstl SV 28.63 +.6 +4.5 +9.1/B SmCpValInv SV 27.54 +.6 +4.3 +8.7/C StphnsSmCpGrInv SG 20.74 +.8 +16.7 +10.6/CAmerican CenturyAdpteEqInv LB 12.28 +1.3 +4.4 +10.1/B AdpteSmCpInv MB 21.22 -.2 +2.0 +7.7/B AllCpGrInv LG 35.16 +.1 +6.4 +10.8/D BalI MA 18.87 -1.1 +.8 +6.1/B BalInv MA 18.86 -1.1 +.7 +5.9/B CAHYMuniA m MC 10.52 +.5 +.1 +4.3/A CAHYMuniI MC 10.52 +.6 +.4 +4.8/A CAHYMuniInv MC 10.52 +.5 +.2 +4.5/A CAInTFBdBdI MF 11.70 +.4 -.3 +2.4/B CAInTFBdBdInv MF 11.70 +.4 -.4 +2.2/C CorEqPlusInv LB 15.44 -2.6 +.8 +7.9/D CorPlusInv CI 10.44 ... -2.0 +2.1/B CptlValInv LV 8.57 -1.0 -2.2 +5.7/D DiscpGrInv LG 23.87 -.7 +4.7 +11.0/C DiversBdA m CI 10.41 +.1 -2.4 +1.3/E DiversBdI CI 10.41 +.2 -2.1 +1.7/C DiversBdInv CI 10.41 +.1 -2.2 +1.5/D EmMktsA m EM 10.75 -7.2 -9.1 +6.1/A EmMktsI EM 11.43 -7.3 -8.9 +6.6/A EmMktsInv EM 11.15 -7.2 -8.9 +6.4/A EqGrA m LB 33.07 -1.9 +2.5 +8.6/C EqGrI LB 33.14 -1.9 +2.7 +9.1/C EqGrInv LB 33.11 -1.9 +2.6 +8.9/C EqIncA m LV 8.66 -.7 -2.0 +10.0/A EqIncC m LV 8.66 -.7 -2.4 +9.1/A EqIncI LV 8.67 -.6 -1.8 +10.4/A EqIncInv LV 8.66 -.7 -1.9 +10.2/A EqIncR b LV 8.63 -.7 -2.1 +9.7/A EqIncR6 LV 8.68 -.6 -1.7 +10.6/A GlbGoldInv SP 8.39 -2.3 -4.1 +8.4/A GlbGrInv WS 12.69 -1.0 +4.2 +7.8/B GlbRlEsttInv GR 11.69 -.8 -1.6 +4.1/C GovtBdA m GI 10.70 +.5 -1.2 +.8/C GovtBdInv GI 10.70 +.5 -1.0 +1.0/B GovtBdR5 GI 10.70 +.5 -.9 +1.2/A GrA m LG 34.05 ... +6.9 +12.7/B GrI LG 35.77 ... +7.2 +13.2/B GrInv LG 35.14 ... +7.1 +12.9/B GrR b LG 33.27 ... +6.8 +12.4/B GrR6 LG 35.76 +.1 +7.3 +13.3/B HYInv HY 5.57 +.6 -.1 +3.8/C HYMuniI HM 9.65 +.5 +1.3 +5.2/B HYMuniInv HM 9.65 +.5 +1.2 +5.0/B HeritageA m MG 21.58 -.9 +3.7 +6.5/E HeritageC m MG 17.35 -1.0 +3.3 +5.7/E HeritageI MG 24.81 -.8 +3.9 +7.0/D HeritageInv MG 23.34 -.8 +3.8 +6.8/D IncandGrA m LV 39.20 -2.0 +.6 +8.9/A IncandGrI LV 39.31 -2.0 +.8 +9.4/A IncandGrInv LV 39.26 -2.0 +.7 +9.2/A InAdjBdA m IP 11.38 +.9 -.6 +1.7/C InAdjBdInv IP 11.40 +.9 -.6 +1.9/B InAdjBdR5 IP 11.39 +.9 -.4 +2.1/B IntTrmTxFrBdI MI 11.17 +.4 -.2 +2.5/B IntTrmTxFrBdInv MI 11.17 +.4 -.3 +2.3/C IntlBdInv IB 12.77 -1.5 -3.1 +2.1/C IntlDiscvInv FR 16.86 -3.6 -.9 +7.3/D IntlGrA m FG 13.43 -2.8 +.8 +4.4/C IntlGrI FG 13.24 -2.8 +1.0 +4.8/C IntlGrInv FG 13.33 -2.8 +1.0 +4.6/C IntlOppsInv FR 11.19 -3.4 +.4 +10.4/A InvFcddynGrInv LG 25.48 +1.8 +15.2 +14.3/A InvGinnieMaeInv GI 10.20 +.4 -1.0 +.8/C InvGinnieMaeR5 GI 10.19 +.3 -1.0 +.9/C InvOC2020A m TE 12.51 -.6 ... +4.2/D InvOC2020I TE 12.54 -.5 +.2 +4.7/C InvOC2020Inv TE 12.53 -.6 +.1 +4.5/D InvOC2020R b TE 12.49 -.6 -.2 +3.9/D InvOC2025A m TG 14.84 -.7 -.1 +4.6/D InvOC2025I TG 14.87 -.7 +.1 +5.0/D InvOC2025Inv TG 14.86 -.7 +.1 +4.8/D InvOC2025R b TG 14.82 -.7 -.2 +4.3/E InvOC2030A m TH 12.97 -.8 ... +4.9/E InvOC2030I TH 13.00 -.8 +.2 +5.3/D InvOC2030Inv TH 13.00 -.8 +.1 +5.1/E InvOC2030R b TH 12.96 -.8 -.2 +4.6/E InvOC2035A m TI 16.24 -1.0 +.2 +5.2/E InvOC2035I TI 16.28 -1.0 +.4 +5.7/E InvOC2035Inv TI 16.25 -1.0 +.2 +5.5/E InvOC2035R b TI 16.22 -1.0 ... +5.0/E InvOC2040A m TJ 13.73 -1.1 +.4 +5.6/E InvOC2040I TJ 13.75 -1.1 +.5 +6.1/D InvOC2040Inv TJ 13.74 -1.2 +.4 +5.9/E InvOC2040R b TJ 13.71 -1.1 +.2 +5.4/E InvOC2045A m TK 17.24 -1.3 +.3 +6.1/E InvOC2045I TK 17.29 -1.3 +.6 +6.5/D InvOC2045Inv TK 17.27 -1.3 +.5 +6.3/E InvOC2045R b TK 17.23 -1.3 +.2 +5.8/E InvOC2050A m TN 14.07 -1.4 +.4 +6.3/E InvOC2050I TN 14.11 -1.4 +.6 +6.8/D InvOC2050Inv TN 14.09 -1.4 +.5 +6.6/D InvOC2050R b TN 14.06 -1.5 +.3 +6.1/E InvOC2055A m TL 15.07 -1.5 +.4 +6.5/E InvOC2055Inv TL 15.10 -1.4 +.5 +6.7/D InvOC:AgrInv AL 16.98 -1.5 +.4 +6.5/C InvOC:CnsrvInv CA 13.67 -.6 -.1 +4.5/B InvOCInRetA m RI 13.24 -.5 ... +4.1/A InvOCInRetI RI 13.23 -.5 +.2 +4.5/A InvOCInRetInv RI 13.23 -.5 +.1 +4.3/A InvOCInRetR b RI 13.22 -.6 -.2 +3.8/B InvOCModInv MA 15.74 -1.2 ... +5.5/C InvOCVryAgrInv XM 18.46 -1.9 +.9 +7.5/B InvOCVryCsrvInv XY 11.92 -.1 -.3 +3.5/B LgCoValInv LV 9.95 -1.1 -1.7 +5.5/E MidCpValA m MV 17.26 -.7 -1.0 +9.0/A MidCpValC m MV 17.08 -.8 -1.4 +8.1/B MidCpValI MV 17.30 -.6 -.8 +9.5/A MidCpValInv MV 17.29 -.7 -.9 +9.2/A MidCpValR b MV 17.21 -.8 -1.1 +8.7/B MidCpValR6 MV 17.30 -.7 -.7 +9.6/A NTCoreEqPlusG LB 16.70 -2.5 +1.5 +8.4/D NTDiversBdG CI 10.39 +.2 -1.9 +1.8/C NTEmMktsG EM 12.21 -7.3 -8.4 +7.2/A NTEqGrG LB 13.92 -1.8 +2.9 +9.2/C NTGrG LG 18.64 +.2 +7.7 +13.4/B NTHeritageG MG 14.58 -.7 +4.4 +7.3/D NTIntlGrG FG 12.42 -2.7 +2.1 +5.3/B NTLgCoValG LV 11.28 -.9 -1.3 +5.6/E NTMidCpValG MV 13.39 -.6 -.3 +9.7/A NTSmCoG SB 10.14 -.2 +5.3 +7.6/D RlEsttA m SR 27.43 +3.6 -1.1 +5.5/D RlEsttI SR 27.53 +3.6 -.9 +5.9/C RlEsttInv SR 27.46 +3.6 -1.0 +5.7/C SelI LG 75.48 +.6 +6.0 +12.8/B SelInv LG 74.24 +.6 +5.9 +12.6/B ShrtDurInv CS 10.11 ... +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.1 ... +.2/D ShtDrInfPrBdInv IP 10.15 +.3 +.7 +1.1/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.3/D SmCoInv SB 16.15 -.2 +4.9 +7.1/D SmCpGrA m SG 18.53 +1.7 +11.4 +9.8/C SmCpGrI SG 19.57 +1.7 +11.6 +10.3/C SmCpGrInv SG 19.15 +1.8 +11.5 +10.1/C SmCpValA m SV 8.97 +1.8 +4.0 +9.4/B SmCpValI SV 9.14 +1.8 +4.1 +9.9/B SmCpValInv SV 9.06 +1.8 +4.0 +9.7/B StrAlAgrsA m AL 8.40 -1.5 +.2 +6.1/C StrAlAgrsC m AL 8.20 -1.6 ... +5.3/D StrAlAgrsI AL 8.30 -1.5 +.5 +6.5/C StrAlAgrsInv AL 8.34 -1.5 +.4 +6.4/C StrAlCnsrvA m CA 5.74 -.8 -.3 +4.0/CStrAlCnsrvInv CA 5.74 -.6 -.1 +4.2/C StrAlModA m MA 6.85 -1.2 ... +5.1/D StrAlModC m MA 6.76 -1.2 -.4 +4.3/E StrAlModI MA 6.87 -1.1 +.2 +5.5/C StrAlModInv MA 6.87 -1.2 +.1 +5.3/C SustEqInv LB 27.93 -1.6 +.7 +9.8/B UltraA m LG 45.62 +.6 +9.6 +14.0/A UltraI LG 49.26 +.6 +9.9 +14.5/A UltraInv LG 47.65 +.6 +9.7 +14.3/A UtlsInv SU 16.77 +2.0 -.9 +7.5/C ValA m LV 8.82 -.8 -.7 +6.8/D ValI LV 8.84 -.8 -.5 +7.3/C ValInv LV 8.82 -.8 -.6 +7.1/C ValR b LV 8.82 -.9 -.8 +6.5/D ZeroCoup2020Inv GI 103.10 +.2 -.5 +1.0/B ZeroCoup2025Inv GL 97.31 +1.2 -2.0 +2.1/EAmerican Funds2010TgtDtRtrA m TA 10.80 -.5 -1.0 +4.5/A 2015TgtDtRtrA m TD 11.49 -.4 -.9 +4.8/B 2020TgtDtRtrA m TE 12.52 -.5 -.3 +5.3/B 2025TgtDtRtrA m TG 13.44 -.8 ... +6.1/A 2030TgtDtRtrA m TH 14.48 -1.0 +.4 +7.0/A 2035TgtDtRtrA m TI 14.98 -1.3 +.9 +7.9/A 2040TgtDtRtrA m TJ 15.37 -1.4 +1.1 +8.3/A 2045TgtDtRtrA m TK 15.62 -1.5 +1.2 +8.4/A 2050TgtDtRtrA m TN 15.31 -1.4 +1.4 +8.6/A AMCpA m LG 33.01 -.4 +7.5 +10.7/D AmrcnBalA m MA 26.99 ... +.3 +8.0/A AmrcnHiIncA m HY 10.16 +.8 +.8 +4.1/C AmrcnMutA m LV 40.25 -.8 -.4 +8.8/A BdfAmrcA m CI 12.57 +.5 -1.5 +1.8/C CptWldGrIncA m WS 50.21 -3.2 -.7 +7.0/B CptlIncBldrA m IH 59.45 -1.4 -3.8 +3.8/C CptlWldBdA m IB 19.41 -.7 -1.9 +2.0/C EuroPacGrA m FG 52.81 -4.6 -3.3 +4.7/C FdmtlInvsA m LB 61.88 -1.0 +.8 +11.3/A GlbBalA m IH 31.68 -1.8 -1.4 +4.4/B GrfAmrcA m LG 53.47 +.3 +7.9 +13.4/B HiIncMuniBdA m HM 15.78 +.6 +.6 +4.8/C IncAmrcA m AL 22.55 -1.0 -2.1 +6.1/C IntlGrIncA m FB 32.79 -4.1 -4.8 +2.3/D IntrmBdfAmrA m CS 13.14 +.3 -.6 +.7/D InvCAmrcA m LB 39.96 -.8 +1.0 +9.9/B LtdTrmTEBdA m MS 15.51 +.4 ... +1.3/A MortgA m GI 9.85 +.5 -1.0 +1.4/A NewWldA m EM 64.14 -4.6 -4.2 +5.9/B NwPrspctvA m WS 44.43 -1.9 +2.9 +9.7/A STBdAmrcA m CS 9.81 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.3 +.8/D SmCpWldA m SW 57.92 -.9 +3.8 +8.1/C TheNewEcoA m LG 48.00 -2.4 +7.6 +11.7/C TxExBdA m MI 12.81 +.3 -.4 +2.8/B TxExmptFdofCAA m MC 17.44 +.3 -.3 +2.9/D TxExofNewYorkA m MY 10.62 +.3 -.6 +2.5/D USGovtSecA m GI 13.40 +.7 -1.1 +.9/C WAMtInvsA m LV 44.04 -1.2 +.5 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.68 +.3 -.3 +1.8/C USInProtInstl IP 10.64 +1.2 ... +2.0/BAncoraThlnSmlMdI d SB 16.14 -1.6 +3.8 +8.2/CAngel OakMltStratIncAs m MU 11.21 ... +1.7 +3.3 MltStratIncIns MU 11.19 ... +1.8 +3.6AquilaCHTFKTA m SI 10.47 +.3 -.5 +1.8/C HawaiianTxFrA m SI 11.13 +.3 -.4 +1.4/D NATFIncA m SI 10.54 +.3 -.7 +2.3/A TxFrForUtahA m SI 10.18 +.4 -.6 +2.2/B TxFrofArizonaA m SI 10.46 +.4 -.6 +2.1/B TxFrofColoradoA m SI 10.30 +.4 -.6 +1.5/D TxFrofOregonA m SI 10.79 +.3 -.8 +1.4/D ArbitrageInstl NE 13.08 +.2 ... +2.2/B R b NE 12.69 +.1 -.2 +1.9/CArielApprecInv b MV 48.04 +.1 +.3 +5.0/D Inv b MV 71.74 +1.1 +2.5 +7.6/BAristotleSaulGlbOppsI d IH 13.30 -1.3 +.1 +7.4/AArtisanEmMktsInv EM 15.26 -7.4 -9.1 +8.2/A GlbOppsInstl WS 26.88 -2.1 +3.5 +11.1/A GlbOppsInv WS 26.58 -2.1 +3.3 +10.9/A GlbValueInv WS 17.47 -3.4 -3.9 +6.5/C IntlInstl FG 32.36 -3.9 -3.4 +1.0/E IntlInv FG 32.17 -3.9 -3.5 +.8/E IntlSmCpInv FR 22.90 -2.9 -.8 +3.8/E IntlValueInstl FB 36.24 -3.6 -6.4 +4.2/A IntlValueInv FB 36.09 -3.7 -6.6 +3.9/B MidCpInstl MG 44.27 -1.8 +6.7 +6.8/D MidCpInv MG 40.61 -1.8 +6.6 +6.6/E MidCpValueInv MV 22.90 +.6 +.7 +7.0/C SmCpInvs SG 34.98 -1.4 +14.5 +11.3/B ValInstl LV 14.36 -.1 -1.1 +9.6/A ValInv LV 14.38 -.1 -1.2 +9.4/AAshmoreEmMktsLcCyBdIns XP 7.03 -3.3 -7.4 +2.1 EmMktsTtlRetIns EB 7.58 -2.6 -6.4 +4.7AuxierFocInv d LV 22.17 +.4 -.7 +6.7/DAve MariaMariaWldEq WS 14.90 -2.2 -1.2 +5.3/D Value MB 21.49 -1.3 +2.9 +5.2/DBBHCorelN d LB 20.13 -.1 -3.5 +6.7/E LtdDurN UB 10.18 +.2 +1.0 +1.8/ABMODivIncI LV 14.30 -1.2 +1.0 +10.9/A IntermTxFrI MI 11.13 +.5 -.1 +2.6/B IntermTxFrY MI 11.14 +.6 -.1 +2.4/B LgCpGrI LG 19.05 -.7 +5.3 +13.5/B LgCpGrY LG 18.87 -.7 +5.2 +13.2/B LgCpValI LV 15.61 -1.1 -2.9 +7.1/C LowVolEqI LV 14.79 +.7 +.9 +7.5/C MidCpGrI MG 16.91 -1.7 +5.0 +6.4/E MidCpValI MV 12.11 -1.2 -2.7 +6.2/C ShrtTrmIncAdvI CS 9.28 +.3 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 20.34 +1.0 +9.1 +5.6/E StratIncY MU 9.09 +.5 -1.6 +2.8/C TCHCorPlusBdI CI 11.38 +.5 -1.6 +2.8/A TCHCorPlusBdY CI 11.39 +.6 -1.6 +2.6/A TCHCorpIncI TW 12.69 +.2 -2.2 +4.3/A TCHCorpIncY TW 12.71 +.2 -2.2 +4.1/A UltraShrtTxFrI MS 10.07 +.3 +.7 +1.0/BBNY MellonAsstAllcM MA 12.62 -1.3 +.5 +5.9/B BdM CI 12.34 +.3 -1.7 +1.9/C EmMktsM EM 10.78 -8.4 -10.0 +5.3/B IncStkM LV 9.22 -1.8 -.7 +8.9/A IntermBdM CS 12.26 +.2 -.7 +1.2/B IntlApprecM FB 13.82 -3.3 -4.2 +2.5/C IntlM FB 13.26 -4.5 -4.2 +3.4/B LgCpStkM LB 6.10 -1.8 +1.3 +9.0/C MAIntrmMnBdM MT 12.41 +.4 -.5 +2.0/C MdCpMltStratM MG 18.06 -.9 +4.3 +8.6/C NYIntrmTEBdM MN 10.91 +.4 -.5 +2.2/B NtnIntrmMnBdM MI 13.30 +.5 -.3 +2.3/C NtnSTMnBdM MS 12.70 +.3 +.5 +.7/D PEIntrmMnBdM MP 11.94 +.5 -.1 +2.1/E STUSGovtSecM GS 11.53 +.2 -.1 +.2/D SmCpMltStratM SG 21.79 +.4 +8.6 +9.9/CBairdAggrgateBdInstl CI 10.54 +.3 -1.8 +2.3/B CorPlusBdInstl CI 10.88 +.3 -1.7 +2.7/A IntermBdInstl CI 10.77 +.3 -1.1 +1.6/D QlInTrmMnBdIns MI 11.36 +.4 -.3 +1.6/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 77.25 +.9 +9.6 +11.8/A AsstRetail b MG 74.62 +.9 +9.5 +11.5/A DiscvInstl SG 20.72 +2.8 +13.2 +14.5/A DiscvRetail b SG 20.51 +2.8 +13.1 +14.3/A EmMktsInstl EM 13.80 -7.8 -10.2 +5.0/B EmMktsRetail b EM 13.75 -7.8 -10.3 +4.7/C FifthAvenuGrIns LG 29.23 -.9 +12.8 +14.7/A FifthAvenuGrRtl b LG 28.69 -1.0 +12.6 +14.4/A FocedGrInstl MG 17.78 +5.5 +13.5 +9.4/B GrInstl MG 76.29 +2.3 +9.7 +10.7/B GrRetail b MG 74.13 +2.2 +9.5 +10.4/B IntlGrInstl FG 23.94 -3.5 -1.0 +8.4/A IntlGrRetail b FG 23.62 -3.5 -1.2 +8.1/A OppInstl MG 20.78 +.4 +18.1 +13.8/A OppRetail b MG 20.05 +.4 +17.9 +13.5/A PtnrsInstl MG 57.16 +4.5 +14.9 +12.6/A PtnrsRetail b MG 55.95 +4.5 +14.8 +12.3/A RlEsttInstl SR 28.52 -.6 -5.0 +4.6/E RlEsttRetail b SR 28.08 -.7 -5.1 +4.3/E SmCpInstl SG 31.72 +1.0 +8.1 +10.7/B SmCpRetail b SG 30.59 +1.0 +7.9 +10.4/CBarrett AssociatesBarrettOpp LV 29.74 -1.5 -.8 +11.5/ABeckerValEqRetail d LV 19.28 -.3 -1.1 +7.0/CBerkshireFoc d ST 25.86 +1.1 +20.4 +19.3/CBernsteinCaliforniaMuni SS 14.08 +.4 +.2 +1.6/A IntermDur CI 12.87 +.4 -1.3 +2.5/A IntermDurInstl CI 14.67 +.4 -1.3 +2.6/A NewYorkMuni SS 13.78 +.4 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.3 +.6 +.6/DBerwynInc d XY 13.56 +.2 +1.6 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.39 +.3 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.58 -.6 -1.3 +2.9 AdUSTtlMInvA m LB 25.87 -.7 +2.0 +6.8/E AdUSTtlMInvIns LB 27.01 -.7 +2.1 +7.1/E AdUSTtlMInvInvC m LB 16.82 -.7 +1.6 +5.9/E AdvtgGlbInstl WS 21.48 -2.5 -1.2 +5.3/D AdvtgGlbInvA m WS 20.42 -2.5 -1.4 +4.9/D AdvtgGlbInvC m WS 16.76 -2.6 -1.7 +4.1/E AdvtgIntlIns FB 16.78 -3.3 -3.1 +4.7/A AdvtgIntlInvA m FB 16.60 -3.3 -3.2 +4.4/A AdvtgLCCorIns LB 16.84 -.9 +2.8 +10.6/A AdvtgLCCorInvA m LB 16.23 -.9 +2.7 +10.3/B AdvtgLCCorInvC m LB 13.95 -1.0 +2.3 +9.4/C AdvtgLCValIns LV 28.95 -1.2 -1.1 +8.4/B AdvtgLCValInvA m LV 28.38 -1.3 -1.2 +8.1/B AdvtgLCValInvC m LV 26.37 -1.3 -1.5 +7.2/C AdvtgLgCpGrIns LG 16.22 -.6 +6.7 +12.4/B AdvtgLgCpGrInvA m LG 15.53 -.6 +6.6 +12.1/C AdvtgSmCpGrIns SG 21.89 +1.2 +11.7 +8.6/D AdvtgSmCpGrInvA m SG 16.90 +1.2 +11.6 +8.3/D AsaDrgnIns DP 15.67 -8.4 -8.6 +1.9/E AsaDrgnInvA m DP 15.46 -8.4 -8.7 +1.7/E BalCptlInstl MA 23.13 -.1 +1.9 +7.7 BalCptlInvA m MA 23.02 -.2 +1.8 +7.4 BalCptlInvC m MA 20.06 -.2 +1.4 +6.6 BasValInstl LV 26.16 -1.2 -.3 +4.7/E BasValInvA m LV 25.83 -1.3 -.5 +4.4/E BasValInvC m LV 22.81 -1.3 -.9 +3.6/E CAMuniOppsInstl MF 12.74 +.1 +1.1 +4.2/A CAMuniOppsInvA m MF 12.73 +.1 +1.0 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.1 +4.1/A CorBdInstl CI 9.30 +.1 -1.8 +1.6 CorBdInvA m CI 9.32 +.2 -1.9 +1.4 CorBdInvC m CI 9.28 +.1 -2.2 +.6 CorBdK CI 9.33 +.1 -1.7 +1.7 CorBdSvc b CI 9.31 +.2 -1.9 +1.4 CptlApprecInstl LG 31.45 +.5 +12.9 +14.0/A CptlApprecInvA m LG 29.16 +.4 +12.7 +13.6/A CptlApprecInvC m LG 21.78 +.4 +12.3 +12.7/B CptlApprecK LG 31.62 +.5 +12.9 +14.1/A CptlApprecR b LG 24.28 +.4 +12.6 +13.3/B CrdtStrIncIns MU 10.09 -.3 -.1 +3.8 CrdtStrIncInvA m MU 10.09 -.3 -.1 +3.5 EmMktsInstl EM 22.17 -6.7 -5.9 +5.4/B EmMktsInvA m EM 21.36 -6.7 -6.1 +4.9/B EngyResInvA m EE 19.32 +1.7 +4.4 -6.0/D EqDivInstl LV 22.49 -1.3 -.8 +10.1/A EqDivInvA m LV 22.41 -1.3 -.9 +9.8/A EqDivInvC m LV 21.59 -1.4 -1.2 +9.0/A EqDivR b LV 22.57 -1.4 -1.1 +9.5/A EuroInvA m ES 14.61 -3.8 -4.1 -1.2/E Exch LB 1019.63 -2.6 -2.8 +7.3/D FltngRtIncInstl BL 10.14 +.2 +1.7 +3.8 FltngRtIncInvA m BL 10.14 +.1 +1.5 +3.4 FltngRtIncInvC m BL 10.13 ... +1.2 +2.7 FocGrInstl LG 4.65 +.6 +14.0 +14.6/A FocGrInvA m LG 4.31 +.7 +13.7 +14.3/A GNMAInstl GI 9.20 +.2 -1.2 +1.1 GNMAInvA m GI 9.24 +.2 -1.3 +.8 GNMAInvC m GI 9.20 +.1 -1.7 ... GlbAllcIncInstl IH 19.44 -1.4 -1.9 +3.3/C GlbAllcIncInvA m IH 19.30 -1.4 -2.0 +3.0/D GlbAllcIncInvC m IH 17.36 -1.5 -2.4 +2.2/E GlbAllcIncR b IH 18.35 -1.5 -2.2 +2.6/D GlbLSCrdtInstl XS 10.35 -.4 ... +1.4 GlbLSCrdtInvA m XS 10.33 -.4 -.1 +1.1 GlbLSCrdtInvC m XS 10.12 -.5 -.5 +.4 HYBdInstl HY 7.64 +.4 +.6 +5.0 HYBdInvA m HY 7.64 +.4 +.5 +4.7 HYBdInvC m HY 7.65 +.4 +.1 +4.0 HYBdK HY 7.65 +.5 +.8 +5.1 HYBdSvc b HY 7.64 +.4 +.5 +4.7 HYMuniInstl HM 9.58 +.4 +1.2 +5.4/B HighEqIncIns LV 26.99 -.8 -.9 +4.3/E HighEqIncInvA m LV 23.16 -.9 -1.0 +4.0/E HighEqIncInvC m LV 15.64 -.9 -1.4 +3.2/E HthSciOpIns SH 59.27 +.9 +5.6 +5.7/A HthSciOpInvA m SH 56.54 +.9 +5.4 +5.4/A HthSciOpInvC m SH 49.67 +.8 +5.0 +4.7/B InProtBdInstl IP 10.52 +.8 -.2 +1.7 InProtBdInvA m IP 10.27 +.8 -.3 +1.4 InProtBdInvC m IP 9.93 +.6 -.7 +.7 IntlDivIns FB 28.17 -2.7 -8.6 -1.4/E IntlDivInvA m FB 26.34 -2.7 -8.7 -1.7/E IntlInstl FB 16.56 -2.9 -6.8 +3.7/B IntlInvA m FB 16.19 -2.9 -6.9 +3.3/B IntlInvC m FB 15.07 -3.0 -7.3 +2.4/D LCFocGrIns LG 14.97 +.5 +14.1 +16.8/A LCFocGrInvA m LG 13.97 +.5 +14.0 +16.5/A LCFocGrInvC m LG 11.03 +.4 +13.5 +15.5/A LPDyn2020Instl TE 15.99 -.2 +.6 +5.3 LPDyn2020InvA m TE 14.72 -.3 +.5 +5.1 LPDyn2030Instl TH 14.35 -.4 +1.2 +6.7 LPDyn2030InvA m TH 13.79 -.4 +1.0 +6.5 LPDyn2040Instl TJ 18.18 -.5 +1.2 +7.7 LPDyn2040InvA m TJ 16.64 -.5 +1.1 +7.5 LatinAmerInstl LS 42.20 -10.9 -15.5 +.1/C LatinAmerInvA m LS 41.64 -10.9 -15.6 -.2/C LngHrznEqInvA m WS 13.14 -1.6 +.8 +2.8/E LowDurBdInstl CS 9.48 ... +.1 +1.3 LowDurBdInvA m CS 9.47 -.1 -.1 +1.0 LowDurBdInvC m CS 9.47 -.1 -.5 +.2 LowDurBdK CS 9.47 ... ... +1.3 ManagedIncK XY 9.86 -.3 -.4 +4.9 MidCapDivIns MV 18.67 -.2 +2.5 +7.4/C MidCapDivInvA m MV 17.81 -.2 +2.4 +7.1/C MidCpGrEqInstl MG 25.45 +.9 +12.9 +13.2/A MidCpGrEqInvA m MG 22.13 +.9 +12.7 +12.8/A MidCpGrEqInvC m MG 17.43 +.8 +12.4 +12.0/A NJMuniBdInstl MJ 11.04 +.6 +.3 +4.0/A NJMuniBdInvA m MJ 11.05 +.6 +.1 +3.8/A NYMuniOppsInstl MN 11.30 +.1 +.7 +4.4 NYMuniOppsInvA m MN 11.30 +.2 +.7 +4.1 NYMuniOppsInvA1 b MN 11.30 +.2 +.8 +4.3 NYMuniOppsInvC m MN 11.30 +.1 +.2 +3.4 NatrlResTrInstl SN 32.48 -1.5 -1.1 +1.7/C NatrlResTrInvA m SN 30.82 -1.5 -1.2 +1.4/C NtnlMnInstl MI 10.78 +.4 ... +2.9/A NtnlMnInvA m MI 10.78 +.2 -.2 +2.7/B NtnlMnInvC m MI 10.79 +.3 -.4 +2.0/D PAMuniBdInstl MP 10.95 +.3 +.1 +3.3/A PAMuniBdInvA m MP 10.96 +.3 -.1 +3.1/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.84 -.5 -1.5 +3.4 StrGlbBdIncIvA m IB 5.84 -.5 -1.4 +3.2 StrIncOpA m NT 9.76 -.3 -.6 +1.9 StrIncOpC m NT 9.75 -.4 -.9 +1.1 StrIncOpIns NT 9.76 -.4 -.4 +2.2 StratMuOpIns MI 11.73 +.2 +1.3 +4.6/A StratMuOpInvA m MI 11.72 +.1 +1.1 +4.4/A StratMuOpIvC m MI 11.73 +.2 +.8 +3.6/A TactOppsInstl TV 15.21 +.5 +5.6 +3.0 TactOppsInvA m TV 15.09 +.5 +5.4 +2.7 TechOppsInstl ST 29.21 -.1 +14.8 +23.4/A TechOppsInvA m ST 27.16 -.1 +14.7 +23.0/A TechOppsInvC m ST 23.12 -.2 +14.2 +22.1/A TtlRetInstl CI 11.30 +.1 -1.8 +2.1 TtlRetInvA m CI 11.31 ... -1.9 +1.8 TtlRetInvC m CI 11.30 ... -2.3 +1.1 TtlRetR b CI 11.31 ... -2.1 +1.5 USGovtBdInstl GI 10.14 +.4 -1.1 +1.2 USGovtBdInvA m GI 10.16 +.4 -1.2 +.9 USMortgInstl CI 9.95 +.3 -1.0 +2.0Bogle Investment ManSmCpGrInstl SB 32.67 ... +4.6 +8.4/CBoston PartnersLSEqInstl LO 20.92 -3.5 -6.1 +6.2/A SmCpValIIInstl SV 26.83 -.5 +2.2 +8.4/C SmCpValIIInv b SV 25.66 -.5 +2.0 +8.1/CBoston TrustAsstMgmt AL 46.82 -.8 -.1 +8.4/A Eq LB 23.60 -1.3 -.1 +10.1/BBragg Capital TrustQueensRdSmCpVal SV 27.60 +1.1 +1.7 +6.4/DBrandesIntlEqI FV 17.81 -3.0 -.1 +2.9/BBridgesInvm LG 63.32 -.5 +4.6 +9.4/DBridgewayAggresivInvs1 MB 73.85 -3.9 -2.0 +7.2/C BlueChip35Idx LB 14.52 -.8 -.3 +10.0/B SmCpGr SG 30.32 +1.9 +9.6 +12.1/B SmCpVal SV 29.62 +3.5 +11.6 +10.4/A UltraSmCo SV 32.01 +3.6 +5.9 +2.8/E UltraSmCoMkt d SB 15.84 +2.3 +11.1 +10.3/BBright RockMidCpGrInstl MG 17.58 -.1 +2.1 +10.9/B QualLgCpInstl LB 16.30 +.2 -1.1 +7.2/EBroadviewOpp SB 36.98 +.5 +7.1 +6.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.22 +.8 -2.3 +.9/E GlbLtdInfrasY XO 12.22 +.9 -2.3 +.9/E GlbLtdRlEsttI GR 12.99 +1.6 -.7 +4.6/CBrown AdvisoryFlexEqIns d LG 21.82 -.6 +5.1 +11.1/C GrEqInstl d LG 23.59 +.3 +12.4 +12.7/B GrEqInv d LG 23.37 +.3 +12.4 +12.5/B IntermIncInv d CI 10.37 +.3 -.8 +1.5/D MrylndBdInv d SI 10.50 +.3 +.3 +2.1/B SmCpFdmtlValIns d SB 29.21 +1.6 +2.7 +9.3/B SmCpGrInv d SG 20.07 +1.2 +8.1 +10.4/C SmrstEmMktsIns d EM 9.96 -7.3 -11.4 +1.7/EBrown Cap MgmtSmCoInv b SG 103.59 ... +16.1 +17.6/ABruceBruce MA 524.09 +1.0 -.2 +5.5BuffaloDiscv MG 25.21 -.5 +4.1 +9.4/B EmergOpps SG 17.25 +1.9 +10.4 +10.0/C FlexInc AL 15.41 -.5 -.3 +6.1/C Gr LG 31.80 -.1 +9.2 +10.8/D HY HY 10.96 +.4 -.1 +3.1/E LgCp LG 30.41 -.3 +4.8 +11.8/C MidCp MG 14.35 -.9 +5.4 +4.6/E SmCp SG 16.74 +2.4 +14.2 +11.4/BCG Capital MarketsCorFI CI 7.88 +.3 -1.7 +2.0/B EmMktsEqInvms EM 14.48 -7.5 -10.7 +6.3/A IntlEq FB 12.50 -3.7 -3.7 +3.9/B IntlFI IB 7.86 +.3 +1.7 +4.2/A LgCpEq LG 19.88 -.8 +2.4 +8.8/E MuniBdInvms ML 9.15 +.3 -1.0 +2.2/E SmMidCpEq SG 21.60 -.4 +4.0 +4.4/ECGMFoc LB 43.44 -13.9 -18.6 -.6/E Mut AL 27.86 -7.9 -10.1 +1.6/E Rlty MB 28.69 -3.9 -10.8 +4.9/DCIBCAtDipEqInstl LB 20.04 ... +4.5 +10.2/BCMAdvsFI CS 11.20 +.3 -.1 +2.4/ACRMMidCpValInstl MB 23.27 +.4 +6.7 +10.7/A SmCpValInstl SB 19.74 -.9 -.3 +9.5/B SmCpValInv SB 17.12 -.9 -.3 +9.2/CCalamosCnvrtA m CV 18.54 +.1 +5.7 +5.7/C CnvrtC m CV 18.36 ... +5.3 +4.9/D CnvrtInstl CV 16.62 +.1 +5.8 +5.9/C EvolvingWldGrI EM 14.16 -5.9 -7.6 +1.8/E GlbGrIncA m IH 9.40 -2.1 -.5 +5.0/A GlbGrIncC m IH 8.36 -2.0 -.8 +4.2/B GlbGrIncI IH 9.68 -1.9 -.3 +5.3/A GrA m LG 34.21 -1.1 +5.3 +7.8/E GrC m LG 21.74 -1.1 +5.0 +7.0/E GrIncA m AL 32.63 -.9 +2.4 +8.0/A GrIncC m AL 32.81 -1.0 +2.0 +7.2/B GrIncInstl AL 31.37 -.9 +2.5 +8.3/A GrInstl LG 44.85 -1.1 +5.5 +8.1/E IntlGrA m FG 20.36 -4.8 -4.9 +4.8/C IntlGrInstl FG 20.85 -4.7 -4.7 +5.1/C MktNetrlIncA m NE 13.44 -.2 +1.9 +3.5/A MktNetrlIncC m NE 13.66 -.3 +1.6 +2.7/B MktNetrlIncIns NE 13.29 -.2 +2.2 +3.7/ACalvertBalA x MA 31.67 -.1 +.7 +4.9/D BalC x MA 30.67 -.1 +.4 +4.0/E BdA m CI 15.78 +.4 -1.0 +2.7/A EqA m LG 44.82 -.6 +4.5 +9.8/D EqC m LG 26.30 -.6 +4.2 +9.0/E IncA m TW 15.91 -.1 -2.7 +3.1/C IntlEqA m FB 17.03 -3.9 -3.2 +.7/E MdCpA m MB 32.90 +.2 +4.4 +2.8/E RspMuniIncA m MI 15.62 +.2 -.6 +2.5/B ShrtDurIncA m CS 15.83 +.1 -.1 +1.6/A USLCCrRspnbIdxA m LB 22.49 -1.3 +1.2 +9.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl x LB 243,630 -.6 +1.9 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 197,083 -.4 +2.6 +13.0/A NL Vanguard TtlSMIdxInv LB 131,708 -.4 +2.5 +12.9/A NL Vanguard InsIdxIns LB 127,702 -.6 +1.9 +13.1/A NL Vanguard TtInSIdxInv FB 125,290 -4.3 -4.7 +6.1/B NL Vanguard TtlSMIdxIns LB 118,410 -.4 +2.6 +13.0/A NL Vanguard InsIdxInsPlus LB 97,367 -.6 +1.9 +13.2/A NL Fidelity Contrafund LG 96,071 -.1 +8.4 +15.7/B NL Vanguard TtInSIdxInsPlus FB 94,206 -4.3 -4.7 +6.2/B NL American Funds GrfAmrcA m LG 89,223 +.3 +7.9 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 86,046 -.9 -1.5 +8.7/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.4 -1.6 +2.2/C NL Fidelity 500IndexPrm LB 77,180 -.7 +1.9 +13.1/A NL American Funds IncAmrcA m AL 74,453 -1.0 -2.1 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -4.3 -4.7 +6.2/B NL Dodge & Cox Stk LV 69,866 -.3 +.4 +12.7/A NL American Funds CptlIncBldrA m IH 67,979 -1.4 -3.8 +5.8/B 5.75 American Funds AmrcnBalA m MA 63,934 0.0 +.3 +9.2/A 5.75 American Funds InvCAmrcA m LB 62,359 -.8 +1.0 +12.5/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.5 -8.4 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Advisor SeriesGrOpps LG NL 15.02 +6.5 877-208-0098 ProFunds RlEsttUltSctInv LE NL 43.99 +6.2 888-776-3637 Fidelity Advisor GrowthOppsI LG NL 80.57 +5.6 877-208-0098 Baron FocedGrInstl MG NL 17.78 +5.5 800-442-3814 Fidelity Advisor GrowthOppsA m LG 5.75 75.23 +5.5 877-208-0098 Fidelity Advisor GrowthOppsC m LG 1.00 65.81 +5.5 877-208-0098 Fidelity Advisor GrowthOppsM m LG 3.50 74.73 +5.5 877-208-0098 Baron FocedGrRetail b MG NL 17.43 +5.4 800-442-3814 Morgan Stanley InsIncUSRlEstI SR NL 15.04 +5.2 800-548-7786 Davis RlEsttA x SR 4.75 40.06 +5.1 800-279-0279 Davis RlEsttY x SR NL 40.62 +5.1 800-279-0279 Morgan Stanley InsIncUSRlEstA m SR 5.25 14.55 +5.1 800-548-7786 Davis RlEsttC x SR 1.00 40.05 +5.0 800-279-0279 PIMCO RlEstRlRtStrI2 SR NL 8.22 +5.0 888-877-4626 PIMCO RlEstRlRtStrC m SR 1.00 6.58 +4.9 888-877-4626 PIMCO RlEstRlRtStrIns SR NL 8.37 +4.9 888-877-4626 Pacic Advisors SmCpValA m SB 5.75 31.65 +4.9 800-282-6693 DFA RlEsttSecInstl SR NL 35.10 +4.8 800-366-7266 Goldman Sachs RlEsttSecInstl SR NL 15.93 +4.8 800-621-2550 PIMCO RlEstRlRtStrA m SR 5.50 7.57 +4.8 888-877-4626 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 93.35 +35.3 888-776-3637 Virtus InvtvGrStkIns LG NL 25.51 +23.2 888-784-3863 Wasatch UlGr d SG NL 24.89 +21.4 800-551-1700 Lord Abbett DevelopingGrI SG NL 32.33 +21.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.23 +21.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.25 +21.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.37 +21.0 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.44 +20.9 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 20.30 +20.6 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 17.19 +20.5 800-548-7786 Berkshire Foc d ST NL 25.86 +20.4 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.04 +20.4 888-522-2388 Ivy MicroCpGrA m SG 5.75 30.35 +20.1 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 42.06 +20.1 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 38.19 +19.9 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 28.24 +19.6 800-869-6397 Touchstone SdCptlInsGr LG NL 24.61 +19.6 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.13 +19.6 800-243-1574 Morgan Stanley MltCpGrTrustB m LG 5.00 27.84 +19.4 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.38 +19.4 800-543-0407 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, June 28, 2018

PAGE 72

CambiarGlblUltrFcsInv d WS 19.57 -1.8 -1.4 +.7/E IntlEqInv d FB 27.21 -3.3 -4.3 +2.8/C OppInstl LV 23.34 -.4 -1.8 +6.9/C OppInv LV 23.40 -.4 -1.9 +6.7/D SmCpInstl d SB 20.26 -.6 +3.8 +2.2/E SmCpInv d SB 19.79 -.7 +3.7 +2.0/ECarillonClVtCptlApprA m LG 43.77 -1.0 +4.2 +12.9/B EagleGrIncA m LV 20.62 -.7 -1.4 +8.7/A EagleGrIncC m LV 19.72 -.8 -1.8 +7.9/B EglMidCpGrA m MG 60.33 -.7 +6.8 +11.1/B EglMidCpGrC m MG 48.31 -.8 +6.4 +10.3/B EglMidCpStkA m MG 28.67 -1.0 +1.0 +6.3/E EglSmCpGrA m SG 63.25 -.5 +6.1 +8.8/D EglSmCpGrC m SG 46.78 -.6 +5.7 +8.0/D ReamsCore+BdI CI 31.11 +.7 -1.2 +2.0/C ReamsCoreBdI CI 11.24 +.7 -.7 +2.2/B ReamsUnconsBdI NT 11.65 +.5 -.5 +2.1/C ReamsUnconsBdY b NT 11.70 +.4 -.7 +1.8/D ScoutIntlI FB 20.58 -3.5 -4.1 +3.9/B ScoutMdCpI MB 19.23 -1.7 +1.2 +12.5/A ScoutSmCpI SG 30.01 +1.8 +7.5 +14.0/ACausewayIntlValInstl d FV 16.21 -3.9 -6.4 +2.3/C IntlValInv d FV 16.08 -3.9 -6.6 +2.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.76 +.1 -2.9 -5.7/B BrkdMLPFocC m LP 6.23 +.1 -3.2 -6.4/BChamplainSmCoAdv b SG 22.50 +2.0 +13.1 +14.3/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.7 +.9/C DivIncN b LV 38.01 +.9 -4.3 +6.2/DClearBridgeAggresivGrA m LG 213.68 +1.5 +5.0 +5.0/E AggresivGrC m LG 171.03 +1.4 +4.7 +4.2/E AggresivGrI LG 235.93 +1.5 +5.2 +5.3/E AggresivGrIS LG 238.48 +1.5 +5.3 +5.4/E AllCpValA m LV 14.14 -.6 -2.8 +7.6/C AllCpValC m LV 12.18 -.6 -3.0 +6.9/C ApprecA m LB 23.66 -.5 +.3 +8.9/C ApprecC m LB 22.76 -.6 -.1 +8.2/D ApprecI LB 23.53 -.5 +.4 +9.3/C ApprecIS LB 23.60 -.5 +.4 +9.3/C CBIntlSmCpI FA 17.94 -5.6 -6.2 +3.8/D DivStrat1 LB 22.89 -.5 -2.4 +9.3/C DivStratA m LB 22.86 -.6 -2.5 +9.0/C DivStratC m LB 22.51 -.6 -2.9 +8.2/D DivStratI LB 23.47 -.6 -2.4 +9.3/C IntlGrC m FG 41.38 -2.4 +3.2 +8.0/A IntlGrI FG 47.74 -2.3 +3.8 +9.1/A IntlValA m FV 10.85 -6.1 -8.2 +1.7/C IntlValIS FV 10.92 -6.0 -7.9 +2.2/C LgCpGrA m LG 42.99 -1.2 +5.8 +13.0/B LgCpGrC m LG 34.59 -1.3 +5.5 +12.2/B LgCpGrI LG 47.66 -1.2 +5.9 +13.4/B LgCpValA m LV 32.33 -.2 -2.3 +6.0/D LgCpValC m LV 31.36 -.3 -2.7 +5.3/E LgCpValI LV 32.29 -.2 -2.2 +6.4/D MidCpA m MB 33.09 -1.3 -1.0 +4.9/D MidCpC m MB 26.43 -1.4 -1.3 +4.1/E MidCpI MB 36.74 -1.3 -.9 +5.2/D MidCpIS MB 37.07 -1.3 -.8 +5.3/D SmCpC m SG 40.20 +.7 +4.4 +9.9/C SmCpGrA m SG 38.65 +1.6 +17.8 +12.7/A SmCpGrI SG 41.21 +1.6 +18.0 +13.1/A SmCpGrIS SG 41.62 +1.6 +18.0 +13.2/A SmCpGrR b SG 37.69 +1.5 +17.6 +12.4/A SmCpI SG 63.58 +.8 +5.0 +11.0/B SmCpValA m SV 20.44 +.8 +2.7 +6.9/D TactDivIncA m MV 16.15 -.7 -2.7 +.2/E TactDivIncC m MV 15.33 -.8 -3.0 -.5/E TactDivIncI MV 16.28 -.7 -2.6 +.5/E ValTrustC m LB 78.03 ... -2.4 +5.0/E ValTrustI LB 93.74 +.1 -2.0 +6.0/EClermontCLSGrandIncN CA 11.22 -1.8 -1.2 +4.2/CClipperClipper x LB 117.57 -.8 +1.5 +11.6/ACohen & SteersDivVal,IncInstl LB 14.86 -1.5 -2.5 +7.7/D GlbInfras,IncI XO 18.61 +.3 -3.1 +4.6/B GlbRltys,IncA m GR 52.42 +.6 -.7 +5.5/B GlbRltys,IncI GR 52.70 +.6 -.6 +5.9/A InstlRltys SR 43.10 +4.0 +.2 +7.6/A IntlRltyA m GR 11.96 -1.6 -.5 +5.0/B IntlRltyI GR 12.05 -1.6 -.3 +5.4/B PrfrdScInc,IncA m RR 13.49 -.1 -2.5 +5.1/B PrfrdScInc,IncC m RR 13.40 -.2 -2.9 +4.4/D PrfrdScInc,IncI RR 13.52 -.1 -2.4 +5.4/A RlEsttSecIncA m SR 14.68 +4.5 -.3 +8.4/A RlEsttSecIncC m SR 13.29 +4.5 -.6 +7.7/A RlEsttSecIncIns SR 15.46 +4.5 -.2 +8.7/A Rltys SR 64.07 +4.0 +.1 +7.3/BColorado BondSharesATxEx f SI 9.10 +.6 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.4 -.3 +2.5/B AMTFrCTIMBIns SI 10.33 +.5 -.2 +1.6/C AMTFrIMBA m MI 10.29 +.4 -.7 +2.1/C AMTFrIMBIns MI 10.29 +.4 -.6 +2.3/C AMTFrMAIMBIns MT 10.36 +.5 -.5 +1.8/D AMTFrNYIMBIns MN 11.66 +.4 -.3 +2.1/B AMTFrORIMBIns SI 12.14 +.4 -.4 +2.0/B AMTFrSCIMBIns SI 9.98 +.3 -.7 +2.0/B AcornA m MG 13.52 +.8 +9.5 +10.9/B AcornC m MG 6.66 +.7 +9.2 +10.1/B AcornIns MG 16.20 +.8 +9.6 +11.2/B AcornIntSelIns FG 29.46 -2.4 +.7 +9.0/A AcornIntlA m FR 44.70 -3.2 -.6 +5.6/E AcornIntlC m FR 42.61 -3.3 -.9 +4.8/E AcornIntlIns FR 44.81 -3.2 -.5 +5.9/E AcornSelA m MG 14.24 +1.1 +5.3 +11.0/B AcornSelIns MG 16.25 +1.1 +5.4 +11.3/B AcornUSAIns SG 16.91 +2.9 +14.5 +11.8/B BalA m MA 40.52 -.6 -1.6 +5.6/C BalIns MA 40.44 -.5 -1.5 +5.9/B BdA m CI 8.29 +.3 -1.8 +2.1/B BdIns CI 8.29 +.3 -1.7 +2.4/B ContrCoreA m LB 25.29 -1.0 -1.6 +8.3/D ContrCoreIns LB 25.49 -1.0 -1.4 +8.5/D ContrCoreV f LB 25.04 -1.0 -1.6 +8.3/D ContrEurpA m ES 7.14 -3.6 -2.5 +1.5/D ConvrtSecsA m CV 20.60 -1.3 +4.4 +6.7/B ConvrtSecsIns CV 20.63 -1.3 +4.6 +7.0/A CorpIncA m TW 9.83 -.1 -3.3 +2.7/D CorpIncIns TW 9.83 ... -3.2 +3.0/C CptAllcAgrA x AL 12.72 -1.7 -.4 +7.4/A CptAllcAgrC x AL 12.38 -1.8 -.7 +6.6/B CptAllcCnsA x XY 9.95 -.2 -1.2 +3.0/C CptAllcMdAgA x MA 12.33 -1.2 -.4 +6.5/B CptAllcMdAgC x MA 12.36 -1.3 -.8 +5.7/C CptAllcMdAgIns x MA 12.30 -1.3 -.3 +6.7/A CptAllcMdCnsA x CA 10.73 -.4 -.7 +4.1/C CptAllcModA x CA 11.14 -.8 -.6 +5.5/A CptAllcModC x CA 11.05 -.9 -1.0 +4.7/B DiscpCoreA m LB 12.25 -1.1 +2.6 +10.1/B DiscpSmCoreV f SB 7.28 +.8 +4.6 +5.0/E DivIncA m LV 21.38 -1.3 -2.2 +10.0/A DivIncC m LV 20.73 -1.4 -2.5 +9.2/A DivIncIns LV 21.39 -1.3 -2.1 +10.3/A DivIncV f LV 21.39 -1.3 -2.2 +10.0/A DivOppA m LV 9.42 -.6 -1.2 +7.3/C DivOppC m LV 9.22 -.6 -1.6 +6.6/D EmMktsIns EM 12.46 -7.5 -9.8 +6.1/B FltRtA m BL 9.11 ... +2.2 +4.0/B GlEngNatResA m SN 20.23 -.5 +2.3 +4.6/B GlEngNatResI SN 20.50 -.4 +2.4 +4.9/B GlbDivOppA m WS 18.16 -2.3 -5.4 +3.1/E GlbDivOppIns WS 18.22 -2.3 -5.3 +3.4/E GlbEqValA m WS 13.36 -2.0 -2.5 +4.9/D GlbOppsA m IH 13.62 -1.7 -.7 +5.7/A GlbStratEqA x WS 15.02 -2.4 -.5 +7.8/B GlbStratEqC x WS 12.81 -2.4 -.8 +7.1/B GlbTechGrA m ST 33.40 -1.8 +10.5 +22.0/B GlbTechGrC m ST 30.00 -1.9 +10.1 +21.1/B GlbTechGrIns ST 34.71 -1.8 +10.6 +22.4/A GrtrChinaA m CH 50.25 -6.5 -1.7 +8.5/B HYBdA m HY 2.85 +.4 -1.6 +3.7/D HYBdC m HY 2.83 +.3 -2.0 +2.8/E HYMuniA m HM 10.54 +.6 +1.3 +4.1/C HYMuniIns HM 10.55 +.7 +1.5 +4.4/C IncBuilderA x XY 11.69 ... -.2 +4.3/A IncOppsA m HY 9.55 +.4 -1.7 +3.4/D LgCpEnhCoreA b LB 24.05 -1.1 +1.9 +10.4/B LgCpEnhCoreIns LB 24.01 -1.1 +2.0 +10.7/A LgCpGrA m LG 42.19 -.8 +6.3 +10.4/D LgCpGrC m LG 35.33 -.9 +5.9 +9.6/D LgCpGrIIIA m LG 17.85 -.8 +6.1 +10.0/D LgCpGrIIIC m LG 12.57 -.9 +5.8 +9.1/E LgCpGrIIIIns LG 19.26 -.8 +6.3 +10.3/D LgCpGrIns LG 43.81 -.8 +6.4 +10.7/D LgCpGrV f LG 41.81 -.8 +6.3 +10.4/D LgCpIdxA b LB 48.97 -.7 +1.7 +10.5/B LgCpIdxIns LB 49.26 -.7 +1.8 +10.8/A LgCpValA m LV 13.91 -1.4 -3.8 +7.1/C LgCpValC m LV 13.88 -1.5 -4.2 +6.3/D LmtDurCrdtA m CS 9.66 +.1 -.7 +1.5/A MNTxExmptA m SM 5.38 +.3 -.6 +2.6/B MidCapGrA m MG 27.01 -.6 +6.1 +8.1/C MidCapGrIns MG 28.84 -.6 +6.2 +8.4/C MidCapIdxA b MB 16.86 -.1 +2.7 +9.4/A MidCapIdxIns MB 16.80 -.1 +2.8 +9.7/A MidCapValA m MV 12.68 -1.0 -1.5 +5.9/D MidCapValC m MV 11.69 -1.1 -1.9 +5.0/D MidCapValIns MV 12.71 -1.0 -1.4 +6.1/D Pac/AsIns DP 10.58 -4.7 -4.1 +8.7/B QualityIncA m CI 5.33 +.6 -.4 +1.7/D RlEstateEqA m SR 13.26 +4.3 -.7 +6.3/C RlEstateEqIns SR 13.29 +4.3 -.6 +6.5/B S/MCpValA m SV 10.23 -1.9 +.9 +5.8/E STBdA m CS 9.88 +.1 -.1 +.6/D STBdIns CS 9.87 +.2 +.1 +.9/D STBdIns3 CS 9.86 +.1 ... +1.0/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.3 +.6 +.9/C SelGlbEqA m WS 13.45 -1.5 +4.3 +10.0/A SelIntlEqA m FG 14.17 -3.2 -2.6 +1.8/E SelIntlEqIns FG 14.47 -3.1 -2.5 +2.1/E SelLgCpEqA m LB 14.14 -.2 +1.1 +10.5/A SelLgCpEqIns LB 14.04 -.1 +1.2 +10.8/A SelLgCpGrA m LG 16.11 -1.9 +8.6 +9.4/D SelLgCpGrIns LG 16.65 -1.9 +8.8 +9.6/D SelLgCpValA m LV 25.51 -1.5 -2.7 +9.1/A SelLgCpValC m LV 23.34 -1.6 -3.1 +8.2/B SelSmlrCpValA m SB 18.12 -1.6 +.4 +3.9/E SlgCmsInfoA m ST 74.09 -4.3 +4.7 +16.9/D SlgCmsInfoC m ST 51.09 -4.4 +4.3 +16.0/D SlgGlbTechA m ST 41.04 -4.6 +4.4 +17.2/D SlgGlbTechC m ST 31.68 -4.7 +4.0 +16.3/D SmCpGrIA m SG 19.60 +.6 +7.6 +12.2/A SmCpGrIIns SG 20.82 +.6 +7.8 +12.5/A SmCpIdxA b SB 26.53 +1.4 +9.1 +12.5/A SmCpIdxIns SB 26.70 +1.4 +9.2 +12.8/A SmCpValIA m SV 42.32 +1.4 +3.5 +11.6/A SmCpValIIA m SV 17.56 -.7 +1.6 +8.2/C SmCpValIIIns SV 17.85 -.6 +1.8 +8.5/C SmCpValIIns SV 47.15 +1.4 +3.6 +11.9/A StratIncA m NT 5.88 -.1 -.7 +3.1/B StratIncC m NT 5.88 -.1 -1.3 +2.3/C StratIncIns NT 5.79 ... -.6 +3.4/A StratMuniIncA m ML 4.00 +.6 +.2 +4.0/A StrtCAMuIncA m MC 7.55 +.5 -.2 +3.1/C StrtCAMuIncInst MC 7.55 +.5 -.1 +3.3/C StrtNYMuIncA m MY 7.29 +.3 -.6 +2.8/C ThermostatA m XY 14.49 +.4 +.4 +2.9/D ThermostatC m XY 14.54 +.3 ... +2.2/E ThermostatIns XY 14.30 +.4 +.5 +3.2/C TtlRetBdA m CI 8.87 +.4 -.8 +2.6/A TtlRetBdIns CI 8.87 +.4 -.7 +2.8/A TxExmptA m ML 13.37 +.5 -.1 +3.0/C TxExmptC m ML 13.36 +.4 -.5 +2.3/E TxExmptIns ML 13.37 +.5 ... +3.2/B USTrsIdxIns GI 10.82 +.7 -1.1 +1.1/BCommerceBd CI 19.38 +.2 -1.6 +2.4/B Gr LG 33.89 -.2 +4.1 +13.8/A KansasTFIntrmBd SI 19.05 +.4 -.6 +1.8/C MidCpGr MG 41.07 +1.3 +4.0 +11.3 MssrTFIntrmBd SI 19.15 +.3 -.6 +2.1/B NtnlTFIntrmBd MI 19.24 +.4 -.8 +2.3/C ShrtTrmGovt GS 16.84 +.3 -.2 +.5/B Val LV 30.35 -.4 -2.4 +8.9/ACommunity ReinvestQlfdInvm b GI 10.31 +.2 -1.3 +1.0/BConvergenceCorPlusInstl LB 19.28 -2.4 +2.9 +10.1/BCopeland Capital ManRkMgdDivGrI d LB 14.41 ... +4.5 +5.9/ECopleyCopley d LV 100.33 +2.1 +13.5 +13.9/ACredit SuisseCmdtyRetStratA m BB 4.88 -4.1 -.6 -4.2/D CmdtyRetStratI BB 4.99 -4.2 -.6 -4.0/D FltngRtHiIncA m BL 6.85 -.1 +1.4 +4.0/B FltngRtHiIncC m BL 6.87 -.2 +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.63 +1.0 +5.1 +9.8/BCullenHiDivEqInstl d LV 17.55 -1.8 -3.7 +8.1/B HiDivEqRetail m LV 17.53 -1.9 -3.8 +7.9/BCutlerEq LV 19.78 -1.1 -3.9 +8.5/BDFAAsiaPacSmCoIns PJ 23.10 -3.3 -3.2 +7.3/B CAInTmMnBdIns MF 10.45 +.4 +.3 +1.6/D CASTMnBdIns SS 10.27 +.2 +.6 +.9/C CSTGEIntlScCrEq FV 9.86 -3.9 -4.1 +5.1/A CSTGEUSSclCrEq2 MB 17.76 -1.1 +1.3 +10.1/A CntnntlSmCIns ES 27.50 -3.9 -3.8 +10.5/A EMktCorEqI EM 20.97 -7.5 -9.7 +4.5/C EMktSCInstl EM 21.68 -7.4 -9.2 +5.2/B EmMktsII EM 26.47 -7.3 -9.1 +4.8/C EmMktsInstl EM 27.66 -7.3 -9.2 +4.6/C EmMktsSocialCor EM 13.51 -7.5 -9.4 +5.1/B EmMktsValInstl EM 28.55 -7.8 -8.6 +5.0/B EnhUSLgCoInstl LB 13.07 -.5 +1.1 +10.6/A FvYrGlbFIIns IB 10.90 +.4 +.3 +1.6/D GlbAllc2575Ins XY 13.49 -.1 +.1 +3.2/C GlbAllc6040Ins MA 18.03 -.9 -.2 +5.8/B GlbEqInstl WS 23.12 -1.8 -.5 +8.2/B GlbRlEsttSec GR 10.90 +2.6 -.5 +6.2/A InProtSecIns IP 11.73 +1.3 -.2 +2.1/B IntlCorEqIns FB 14.01 -3.8 -3.6 +5.7/A IntlLgCpGr FG 12.93 -2.7 -1.6 +4.7/C IntlRlEsttScIns GR 5.10 -1.5 -1.9 +3.6/D IntlSclCrEqInst FV 13.52 -3.6 -3.4 +5.9/A IntlSmCoInstl FQ 20.66 -3.4 -2.9 +8.3/B IntlSmCpGr FR 15.80 -2.5 -.6 +9.9/A IntlSmCpValIns FA 21.52 -4.7 -6.3 +6.1/C IntlSstnbtyCor1 FB 10.68 -3.5 -3.3 +4.7/A IntlValIII FV 16.41 -4.6 -5.3 +3.4/A IntlValInstl FV 19.35 -4.7 -5.4 +3.2/B IntlVctrEqIns FA 13.05 -3.9 -3.8 +6.3/B ItmGovtFIIns GI 12.11 +.7 -1.4 +1.2/B ItmTExtnddQlIns TW 10.31 +.1 -3.2 +2.7/D ItmTMnBdIns MI 10.04 +.4 ... +1.5/E JapaneseSmCoIns JS 28.47 -3.6 -2.3 +12.8/B LgCpIntlInstl FB 23.11 -3.4 -3.2 +3.8/B OneYearFIInstl UB 10.27 +.2 +.6 +.8/D RlEsttSecInstl SR 35.10 +4.8 ... +7.4/A STGovtInstl GS 10.45 +.2 -.4 +.4/B STMuniBdInstl MS 10.14 +.3 +.6 +.9/C ShTrmExQtyI CS 10.72 +.2 -.1 +1.5/B SlvLyHdgGlEqIns WS 16.43 -2.6 -1.3 +7.4/B SlvlyHdgGlFIIns IB 9.55 +.2 +.5 +1.6/D TAUSCorEq2Instl MB 18.40 -.8 +1.7 +9.5/A TAWexUSCrEqIns FB 11.24 -4.9 -5.1 +5.3/A TMdIntlVal FV 15.93 -4.6 -5.3 +3.1/B TMdUSEq LB 29.65 -.7 +2.4 +10.6/A TMdUSMktwdVl LV 30.36 -1.5 -1.4 +8.1/B TMdUSMktwdVlII LV 28.29 -1.5 -1.3 +8.2/B TMdUSSmCp SB 46.21 +.7 +5.0 +9.7/B TMdUSTrgtedVal SV 38.56 -.4 +2.9 +8.6/C TwYrGlbFIIns IB 9.93 +.2 +.5 +.8/E TwoYrFIInstl CS 9.94 +.1 +.4 +.8/D TwoYrGovtInstl GS 9.78 +.2 +.3 +.4/B USCorEq1Instl LB 23.28 -.6 +2.4 +10.4/B USCorEqIIInstl MB 21.88 -.7 +1.6 +9.4/A USLgCo LB 21.05 -.6 +1.9 +10.9/A USLgCpGrInstl LG 19.70 -1.0 +3.2 +11.8/C USLgCpValII LV 18.20 -2.1 -2.3 +9.1/A USLgCpValIII LV 26.27 -2.1 -2.3 +9.1/A USLgCpValInstl LV 38.04 -2.1 -2.3 +9.0/A USMicroCpInstl SB 23.67 +1.7 +7.5 +10.8/A USSmCpGrInstl SG 19.42 +1.4 +4.2 +8.6/D USSmCpInstl SB 37.80 +1.1 +5.4 +9.6/B USSmCpValInstl SV 39.97 +.5 +5.4 +8.4/C USSocialCorEq2 MB 16.40 -.5 +2.1 +9.8/A USSstnbtyCor1 LB 21.73 -.4 +3.1 +10.5/A USTrgtedValIns SV 25.82 +.1 +3.9 +8.6/C USTrgtedValR1 SV 25.80 +.1 +3.8 +8.5/C USVectorEqInstl MV 19.55 -.5 +2.1 +8.7/B WlexUSGovFIIns IB 10.42 +.9 +1.5 +4.4/A WlexUSTrgVlIns FA 14.18 -5.7 -6.9 +6.4/B WlexUSVlPrtIns FV 12.14 -5.5 -6.4 +3.9/ADFDentPremGrInv MG 31.77 -.3 +9.4 +12.7/ADavenportCor LG 22.53 -1.1 +.6 +8.1/E EqOpps MG 17.82 +.5 -1.4 +3.5/E ValInc LV 16.32 -1.1 -4.1 +7.1/CDavisApprecIncA x AL 39.91 -1.5 +.7 +3.7/E ApprecIncY x AL 40.09 -1.5 +.8 +4.0/E FinclA m SF 50.80 -3.0 -2.2 +9.0/B FinclC m SF 42.17 -3.0 -2.5 +8.2/C NYVentureA x LB 31.24 -1.0 +1.3 +10.7/A NYVentureC x LB 28.07 -1.1 +.9 +9.9/B NYVentureY x LB 31.99 -1.0 +1.4 +11.0/A OppA m LG 37.48 -.1 +1.3 +12.1/C OppC m LG 30.63 -.2 +.9 +11.3/C RlEsttA x SR 40.06 +5.1 +1.5 +8.3/A RlEsttY x SR 40.62 +5.1 +1.6 +8.6/ADelaware InvCorpBdA m TW 5.57 -.4 -3.9 +2.3 CorpBdInstl TW 5.57 -.4 -3.8 +2.6 DiversIncA m CI 8.38 -.3 -2.2 +1.7 EmMktsA m EM 18.17 -6.5 -9.9 +8.3/A ExtnddDrBdA m TW 6.22 -.5 -6.7 +4.1/A ExtnddDrBdInstl TW 6.21 -.5 -6.6 +4.4/A HYOppsA m HY 3.70 +.5 -1.3 +2.7/E IntlValEqA m FV 14.50 -5.2 -7.2 +3.0/B IntlValEqInstl FV 14.56 -5.2 -7.1 +3.3/B LtdTrmDvrsIncA m CS 8.29 ... -.8 +1.3 MnstHYMnBdA m SM 10.67 +.4 -.3 +2.8/B NtnlHYMnBdA m HM 11.01 +.5 +1.1 +4.9/B REITA m SR 11.05 +4.7 -1.7 +4.3/E SelGrA m LG 40.41 +.6 +7.0 +6.2/E SelGrInstl LG 44.03 +.6 +7.1 +6.5/E SmCpValA m SV 67.04 -.3 +1.7 +10.2/A SmCpValC m SV 55.45 -.3 +1.3 +9.4/B SmidCpGrA m SG 25.32 +2.4 +15.6 +13.3/A SmidCpGrC m SG 12.79 +2.4 +15.1 +12.4/A TFArizonaA m SL 11.26 +.4 ... +2.9/A TFCaliforniaA m MC 12.00 +.4 -.3 +3.4/B TFColoradoA m SL 11.06 +.3 -.2 +3.1/A TFIdahoA m SL 11.22 +.4 -.3 +2.5/B TFMnnstA m SM 12.17 +.3 -.4 +2.3/C TFMnnstIntrmA m SM 10.84 +.3 -.5 +2.0/D TFPnsylvnA m MP 7.95 +.3 -.2 +2.9/B TFUSAA m ML 11.47 +.5 +.1 +3.1/C TFUSAIntermA m MI 11.78 +.5 ... +2.4/C USGrA m LG 24.69 -.2 +4.2 +7.6/E USGrInstl LG 26.94 -.2 +4.3 +7.9/E ValInstl LV 21.59 -1.5 +1.4 +8.9/A WlthBldrA m MA 14.26 +.3 -1.8 +4.1DeutscheCATxFrIncA m MC 7.42 +.2 -.6 +2.4/E CATxFrIncS MC 7.41 +.4 -.3 +2.7/D CROCIEqDivA m LV 56.04 -.1 -1.6 +8.8/A CROCIEqDivC m LV 55.90 -.2 -2.0 +8.0/B CROCIIntlA m FB 46.36 -4.3 -4.6 +.5/E CROCIIntlC m FB 45.97 -4.4 -4.9 -.3/E CROCIIntlS FB 46.58 -4.3 -4.5 +.7/E CmnctnsA m SC 25.35 +.1 -5.6 +2.4/D CorEqA m LB 27.89 -.4 +2.5 +10.1/B CorEqS LB 28.17 -.4 +2.6 +10.5/B CptlGrA m LG 81.95 -.4 +6.4 +11.4/C CptlGrS LG 82.81 -.3 +6.5 +11.7/C EAFEEqIdxInstl FB 6.33 -3.2 -3.4 +3.3/B EmMktFixIncS EB 8.80 -2.0 -6.3 +1.6/E EmMktsEqS EM 19.16 -5.8 -7.2 +5.0/B Eq500IdxInstl LB 221.58 -.7 +1.8 +10.7/A Eq500IdxS LB 218.61 -.7 +1.8 +10.7/A GNMAS GI 13.34 +.3 -.8 +.9/C GlbHiIncInstl HY 6.68 +.4 -.2 +5.2/A GlbIncBldrA m IH 9.16 -1.2 -2.7 +5.0/A GlbSmCpA m SW 37.42 -.8 +1.1 +4.2/E GlbSmCpS SW 39.62 -.8 +1.3 +4.5/E HiCoGlBdS IB 8.93 -.8 -2.8 +2.6/B HiIncA m HY 4.63 +.5 -.1 +4.4/B HiIncC m HY 4.64 +.4 -.5 +3.7/D HlthWllnssS SH 38.84 +.5 +3.3 +.9/D IntlGrS FG 33.89 -3.6 -3.6 +3.8/D IntrmTxAmtFrS MI 11.58 +.4 -.4 +1.9/D LgCpFocGrS LG 47.59 +.3 +5.8 +11.4/C LtnAmrcEqS LS 21.33 -12.2 -17.4 +1.7/A MATxFrS MT 14.01 +.3 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.4 -.8 +2.6/D MgdMuniBdS ML 8.97 +.4 -.8 +2.8/D MltAstGlbAllcS IH 15.66 -2.1 -3.0 +2.2/E MltsecIncA m MU 4.41 -1.0 -3.1 +1.6/E NYTxFrIncA m MY 10.45 +.3 -.9 +2.4/D NYTxFrIncS MY 10.44 +.4 -.7 +2.6/C RlEsttSecA m SR 20.11 +3.4 -.1 +7.4/A SP500IdxS LB 30.79 -.7 +1.8 +10.6/A SciandTechA m ST 23.88 -1.2 +11.4 +17.2/D ShrtDurS CS 8.56 +.1 +.1 +1.3/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +1.0/C SmCpCorS SB 33.55 +1.9 +7.8 +10.8/A StratHYTxFrA m HM 12.05 +.4 -.3 +3.3/E StratHYTxFrS HM 12.06 +.4 -.2 +3.6/D TotRetBdA m CI 10.35 -.1 -2.7 +1.9/C TotRetBdS CI 10.36 ... -2.5 +2.2/B WldDivS WS 30.09 -1.8 -1.0 +3.7/E Diamond HillAllCpSelI LB 16.21 -.4 +.6 +6.4/E CorpCrdtA m HY 11.23 +.6 +1.4 +5.9/A CorpCrdtI HY 11.20 +.7 +1.6 +6.2/A LgCpA m LV 25.52 -1.1 -3.5 +8.0/B LgCpC m LV 24.10 -1.1 -3.9 +7.2/C LgCpI LV 25.71 -1.1 -3.4 +8.3/B LgCpY LV 25.75 -1.1 -3.3 +8.5/B LngShrtA m LO 25.17 -1.1 -2.3 +3.2/C LngShrtC m LO 22.43 -1.1 -2.6 +2.4/D LngShrtI LO 25.82 -1.0 -2.2 +3.5/C SmCpA m SV 35.74 -.6 +.3 +5.3/E SmCpI SV 36.32 -.6 +.5 +5.6/E SmCpY SV 36.36 -.6 +.5 +5.7/E SmMidCpI MV 22.76 -.4 +1.4 +7.2/CDodge & CoxBal MA 104.45 ... -.3 +7.5/A GlbStk WS 13.27 -2.4 -4.3 +6.3/C Inc CI 13.37 ... -1.2 +2.7/A IntlStk FB 42.41 -5.5 -8.4 +.6/E Stk LV 200.78 -.3 +.4 +10.1/ADominionImpactBdInv m CI 10.95 +.3 -1.6 +2.3/B ImpactEqInstl d LB 23.15 -1.8 -1.1 +5.5/E ImpactEqInv m LB 23.15 -1.8 -1.3 +5.1/E ImpactIntlEqInv m FV 8.48 -4.5 -4.8 +4.0/ADoubleLineCorFII CI 10.72 +.2 -1.1 +2.5 CorFIN b CI 10.71 +.2 -1.2 +2.3 EmMktsFII EB 10.23 -.6 -3.1 +3.9 EmMktsFIN b EB 10.23 -.6 -3.2 +3.6 FltngRtI d BL 9.90 ... +1.6 +3.0/D FltngRtN m BL 9.91 ... +1.4 +2.7/E LowDurBdI CS 9.96 +.2 +.4 +1.9 LowDurBdN b CS 9.95 +.1 +.3 +1.7 MltAsstGrA m TV 9.40 -.9 -1.2 +5.4 MltAsstGrI d TV 9.45 -.8 -1.0 +5.8 TtlRetBdI CI 10.44 +.3 -.3 +2.5 TtlRetBdN b CI 10.44 +.4 -.3 +2.2DreyfusAMTFMnBdA f MI 13.85 +.5 -.4 +2.8/B AMTFMnBdZ MI 13.86 +.5 -.2 +3.0/A ActvMidCpA f MB 59.92 -2.8 -2.6 +5.5/D ActvMidCpI MB 60.11 -2.8 -2.5 +5.7/D Apprec,IncInv LB 35.31 -.6 ... +9.2/C BalOppA f MA 22.97 -.8 +.7 +6.2/B BdMktIdxInv b CI 10.01 +.3 -1.7 +1.5/D BstnCoSmCpValI SB 23.98 +1.8 +7.1 +10.4/A BstnCoSmMdCpGrI MG 22.70 +.2 +15.2 +12.6/A CAAMTFMnBdA f MF 14.79 +.5 -.2 +2.8/B CAAMTFMnBdZ MF 14.79 +.5 -.1 +3.0/B ConnecticutA f SI 11.46 +.5 -.5 +2.0/B CorEqA m LB 17.84 -.4 +.1 +9.0/C DiscpStk b LB 37.35 -.9 +2.3 +10.4/B DynTtlRetA f AM 15.65 +.1 -.9 +.6/C DynTtlRetC m AM 14.52 ... -1.4 -.2/C DynTtlRetI AM 16.08 +.1 -.9 +.8/C EmMktsA m EM 9.81 -8.5 -12.6 +2.4/D GrandInc LG 22.04 -.6 +4.1 +9.8/D HYA m HY 6.11 +.4 -.3 +3.8/C HYI HY 6.11 +.4 -.2 +4.0/C HYMuniBdZ b HM 12.39 +.8 +2.2 +6.7/A InCorpd LG 11.72 -1.3 +2.5 +9.1/E InsSP500StkIdxI LB 54.22 -.7 +1.8 +10.8/A IntlBdA f IB 15.22 -2.2 -3.5 +1.9/D IntlStkI FG 18.56 -1.9 -.7 +7.1/B IntlStkIdxInv FB 17.29 -3.5 -3.6 +3.0/C IntrmMnBd MI 13.39 +.4 -.5 +2.4/B IntrmTrmIncA f CI 12.83 -.2 -2.7 +.9/E IntrmTrmIncI CI 12.83 -.1 -2.5 +1.3/E MassachusettsZ MT 11.34 +.4 -.8 +2.2/B MidCpIdxInvs MB 38.21 -.1 +2.7 +9.5/A MnBd MI 11.57 +.4 -.4 +3.0/A MnBdOppA f MI 12.72 +.5 -.2 +2.9/A MnBdOppZ MI 12.72 +.5 -.2 +3.0/A NJMnBd,IncA f MJ 12.73 +.4 -.1 +3.2/C NYAMTFMnBdA f MN 14.60 +.4 -.9 +2.5/B NYTxExBd MN 14.56 +.4 -.5 +2.8/A NatrlResA f SN 32.80 -2.0 +2.4 +5.1/B OppcMidCpValA f MB 33.77 -1.5 +1.0 +5.9/D OppcSmCpInv SG 38.56 -1.3 +5.0 +9.4/C PennsylvaniaA f MP 15.94 +.4 -.6 +3.2/B RsrchGr,IncZ LG 15.86 +.8 +8.8 +11.5/C SP500Idx LB 54.94 -.7 +1.7 +10.4/B ShrtIntermMnBdD b MS 12.81 +.5 +.5 +.7/D ShrtTrmIncD CS 10.09 -.2 -.9 +.3/E SmCpStkIdxInvs SB 34.37 +1.4 +9.1 +12.4/A StandishGlbFII IB 21.15 -.6 -1.0 +1.9/D StratValA f LV 39.64 -2.1 -1.1 +8.0/B StratValI LV 39.76 -2.1 -1.0 +8.3/B StructMidCpA f MB 30.46 -2.1 -3.1 +6.6/C StructMidCpI MB 31.14 -2.0 -2.9 +6.9/C SustUSEqZ LB 11.24 -.4 -.8 +6.1/E T/STtlRetBdI MI 22.61 +.4 -.5 +2.3/C TechGrA f ST 54.79 -1.3 +11.8 +18.6/C TxMgdGrA m LB 29.08 -.5 -.7 +8.2/D USMortgZ b GI 14.50 +.2 -1.1 +.7/C UltraShrtIncZ UB 10.07 +.2 +.7 +.4/E WldwideGrA f WS 52.40 -1.2 -1.9 +7.9/BDriehausActvInc XS 9.68 -.4 +1.1 +1.4/D EmMktsGrInv d EM 36.67 -5.7 -7.5 +5.8/B sEvnDrv AM 11.19 +.1 +3.7 +2.6/ADupreeMtKntckyTFInc SI 7.60 +.4 -.6 +2.2/A MtKntckyTFSM SS 5.21 +.4 -.5 +1.0/C MtNrthCrlnTFInc SI 11.34 +.3 -1.0 +2.3/A MtTnnssTFInc SI 11.24 +.3 -.7 +2.1/BEPEmMktsSmCoA m EM 12.44 -4.7 -11.0 +2.6/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 +.2 +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.3 +3.3/B AtlntCptSMIDCA m MG 31.70 -.4 +3.9 +12.4/A AtlntCptSMIDCI MG 34.97 -.4 +4.0 +12.7/A BalA m MA 9.10 -.3 +.6 +5.7/C BalC m MA 9.14 -.4 +.3 +4.9/D CAMnOpA m MF 10.29 +.5 +.3 +3.3/A CnctctMnIncA m SL 9.93 +.5 -.2 +2.3/C DivBldrA m LB 14.46 ... +.3 +8.2/D DivBldrC m LB 14.54 -.1 ... +7.4/D DivBldrI LB 14.45 ... +.5 +8.5/D FltngRtA m BL 9.33 +.1 +2.2 +4.2/B FltngRtAdv b BL 9.02 +.1 +2.2 +4.2/B FltngRtAdvtgA m BL 10.91 +.1 +2.4 +4.9/A FltngRtAdvtgAdv b BL 10.91 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.89 +.1 +2.2 +4.4/A FltngRtC m BL 9.01 ... +1.9 +3.4/C FltngRtHiIncA m BL 9.41 +.1 +1.9 +4.3/A FltngRtHiIncAdv b BL 8.85 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.83 +.1 +1.5 +3.5/C FltngRtHiIncI BL 8.85 +.1 +2.0 +4.5/A FltngRtInstl BL 9.03 +.1 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 8.86 -1.4 -1.7 +4.6/B GlbIncBldrC m IH 8.77 -1.4 -2.0 +3.8/C GlbMcrAbRtA m NT 8.90 -.4 -1.2 +2.2/C GlbMcrAbRtI NT 8.88 -.4 -1.1 +2.5/C GovtOppsA m GS 6.15 ... +.1 +.6/A GovtOppsC m GS 6.14 -.2 -.3 -.2/E GrA m LG 29.02 -.2 +8.9 +11.7/C GreaterChinaGrA m CH 25.09 -3.7 -1.0 +8.4/B GreaterIndiaA m EI 33.24 -1.5 -9.7 +6.9/B HYMuniIncA m HM 8.88 +.9 +.5 +4.8/B HYMuniIncC m HM 8.22 +.9 +.2 +4.1/D HiIncOppsA m HY 4.40 +.2 -.3 +4.3/B HiIncOppsC m HY 4.40 +.2 -.7 +3.6/D IncofBostonA m HY 5.58 +.3 -.3 +4.1/C IncofBostonC m HY 5.59 +.2 -.6 +3.3/D IncofBostonI HY 5.58 +.1 -.1 +4.3/B LgCpValA m LV 19.29 -.6 -.6 +6.5/D LgCpValC m LV 19.31 -.6 -.9 +5.7/E LgCpValI LV 19.37 -.5 -.4 +6.7/D LgCpValR b LV 19.24 -.6 -.7 +6.2/D MAMnIncA m MT 8.68 +.1 -.9 +2.3/B MltStratAbsRetA m NT 8.56 -.2 -.4 +1.2/D MnstMnIncA m SM 9.25 +.3 -.9 +1.8/D NYMuniIncA m MY 9.90 +.2 -.7 +2.8/C NYMuniIncC m MY 9.90 +.2 -1.1 +2.0/E NrthCrlnMnIncA m SL 8.81 +.3 -.5 +2.2/C NtnlLtdMtMnIncA m MI 9.73 +.5 ... +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.4 -.3 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.6 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.2 +3.1/C NtnlMnIncI ML 9.73 +.5 +.7 +4.1/A NwJrsyMnIncA m MJ 9.05 +.4 +.2 +3.1/C OhioMuniIncA m MO 8.78 +.1 -.8 +2.6/B OregonMuniIncA m SL 8.43 +.3 +.7 +2.7/A PnsylvnMnIncA m MP 8.50 +.6 +.5 +2.3/D ShrtDrGovtIncA m GS 8.23 ... +1.2 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.9 +.7/A ShrtDrStratIncA m NT 7.33 -.5 -.1 +2.2 ShrtDrStratIncC m NT 6.91 -.5 -.4 +1.4 SthCrlnMnIncA m SL 9.06 +.5 +.5 +2.8/A TABSShTrmMnBdA m MS 10.25 +.3 -.6 +.7/D TABSShTrmMnBdI MS 10.26 +.3 -.4 +1.0/B TxMgdEqAstAlcA m XM 20.63 -.9 +2.4 +8.3/A TxMgdEqAstAlcC m XM 19.14 -.9 +2.0 +7.5/B TxMgdGlbDivIncA m WS 12.32 -1.9 -2.1 +5.1/D TxMgdGlbDivIncC m WS 12.29 -1.9 -2.5 +4.3/D TxMgdGr10 LG 1159.90 -1.5 +1.8 +10.4/D TxMgdGr11A m LG 52.14 -1.5 +1.6 +10.1/D TxMgdGr11C m LG 46.68 -1.6 +1.3 +9.3/E TxMgdGr12A m LG 23.42 -1.5 +1.6 +9.9/D TxMgdGr12C m LG 22.72 -1.6 +1.2 +9.1/E TxMgdMltCpGrA m LG 30.42 +.6 +13.2 +12.4/B TxMgdSmCpA m SG 27.23 +.9 +7.6 +9.3/C TxMgdValA m LV 26.38 -1.5 -.3 +7.5/C TxMgdValC m LV 25.28 -1.6 -.6 +6.7/D TxMgdValI LV 26.28 -1.5 -.1 +7.8/B VrgnMnIncA m SL 7.71 +.5 +.3 +2.5/B WldwideHlthSciA m SH 10.53 +.1 +2.2 -1.2/D WldwideHlthSciC m SH 10.61 ... +1.9 -2.0/EEdgar LomaxVal LV 14.61 ... -1.7 +9.5/AEdgewoodGrInstl LG 33.24 +1.1 +12.4 +17.6/AElfunDivers MA 18.39 -1.2 -1.1 +4.7/D Inc CI 11.07 +.3 -1.9 +2.1/B IntlEq FG 21.81 -3.5 -3.8 +1.5/E Trusts LG 62.34 -.1 +3.3 +10.4/D TxExInc ML 11.29 +.4 -.3 +2.8/DEmeraldBnkngFinA m SF 48.14 -.6 +6.0 +16.1/A GrA m SG 27.83 +.5 +5.2 +8.8/DEuroPacGoldA m SP 8.51 -3.4 -4.2 +13.6/A IntlDivIncA m FV 7.54 -4.1 -10.3 -3.4/E IntlValA m FV 6.98 -3.6 -10.9 -2.5/EEvermoreGlbValInstl d SW 15.23 -4.1 +.2 +10.1/BFAMEqIncInv MB 30.92 +.4 +2.9 +10.9/A ValInv MG 73.82 -.1 +.4 +9.0/CFDPBKCptlApprInvA m LG 17.22 +.5 +12.8 +10.6/D BKInstlInvA m FB 13.04 -3.0 -7.2 +1.3/E BRCorAlpBdInvA m MU 9.86 +.1 -2.3 +1.0FMICommonStk MB 26.68 -.3 +.4 +7.7/B LgCp LB 21.83 +.2 +1.5 +8.9/CFPACptl MV 34.56 -.3 +.7 -.4/E Crescent d MA 34.24 -1.6 -1.3 +5.1/D NewInc CS 9.98 +.3 +1.1 +1.8/A Paramount WS 22.00 -2.7 -.9 +8.1/B USVal LB 9.95 -1.6 +.4 +.7/EFairholme FundsFcdInc HY 10.85 -.7 -.2 +6.9/A Fund d LV 18.41 -1.4 -8.6 -1.7/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/C BdA f TW 8.90 +.1 -2.5 +3.4/B BdC m TW 8.96 ... -2.8 +2.5/D BdF f TW 8.98 +.1 -2.4 +3.4/B BdInstl TW 8.90 +.1 -2.4 +3.6/B CloverSmValA f SV 26.20 +.6 +1.0 +7.7/D CloverSmValIns SV 26.30 +.6 +1.2 +8.0/C CptlIncA f CA 7.90 -.8 -.8 +3.1/D CptlIncB m CA 7.91 -.9 -1.3 +2.3/E CptlIncC m CA 7.90 -.9 -1.2 +2.3/E CptlIncF f CA 7.89 -.8 -.8 +3.1/D CptlIncInstl CA 7.90 -.8 -.8 +3.3/D EqInc,IncA f LV 25.02 -2.4 -.4 +5.5/E EqInc,IncC m LV 24.97 -2.4 -.8 +4.8/E EqInc,IncF m LV 25.04 -2.4 -.5 +5.3/E EqInc,IncInstl LV 25.01 -2.3 -.3 +5.8/D FltngRStrIncA m BL 9.91 +.1 +1.4 +3.3/D FltngRStrIncIns BL 9.91 +.2 +1.6 +3.7/C GlbAllcA f IH 19.77 -1.8 -1.7 +3.2/D GlbAllcC m IH 19.19 -1.9 -2.0 +2.4/D GlbAllcInstl IH 19.90 -1.8 -1.5 +3.5/C GvtIncIns GI 9.87 +.4 -1.1 +1.0/B GvtIncSecIncF f GI 8.56 +.5 -1.1 +.9/C GvtUltShrDrIns UB 9.89 +.1 +.9 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.8 +.6/E HYTrustSvc d HY 6.70 +.6 -.4 +4.5/B HiIncBdA f HY 7.37 +.5 -.3 +4.6/B HiIncBdC m HY 7.35 +.4 -.7 +3.7/C InsHYBdIns d HY 9.71 +.5 -.2 +5.2/A IntermCorpBdIns TW 8.92 ... -1.3 +2.1/E IntermMuniSvc MI 9.91 +.4 -.6 +2.4/C IntlLeadersA f FB 35.38 -6.6 -5.4 +1.1/E IntlLeadersC m FB 32.79 -6.7 -5.7 +.4/E IntlLeadersIns FB 35.45 -6.6 -5.3 +1.4/E IntlSmMidCoA m FR 38.47 -3.6 -3.8 +3.5/E IntlStrVlDvA f FV 3.39 -2.0 -8.2 -1.3/E IntlStrVlDvC m FV 3.36 -1.8 -8.5 -2.0/E IntlStrVlDvIns FV 3.39 -2.0 -8.1 -1.1/E KaufLCA f LG 25.04 -1.8 +6.7 +8.7/E KaufLCC m LG 23.09 -1.9 +6.3 +7.9/E KaufLCIns LG 25.63 -1.8 +6.8 +9.0/E KaufLCR b LG 23.94 -1.9 +6.5 +8.3/E KaufmannA m MG 6.33 -2.5 +13.2 +11.5/A KaufmannB m MG 5.25 -2.6 +12.9 +11.0/B KaufmannC m MG 5.24 -2.4 +12.9 +10.9/B KaufmannR m MG 6.34 -2.5 +13.2 +11.5/A KaufmannSmCpA m SG 37.05 +.7 +15.2 +14.5/A KaufmannSmCpC m SG 32.01 +.6 +14.9 +13.9/A KaufmannSmCpR b SG 37.21 +.7 +15.2 +14.5/A MDTAllCpCorIns LV 29.23 -.7 +5.4 +10.1/A MDTBalA f MA 19.09 -.8 +2.4 +5.8/B MDTLgCpGrA f LB 19.86 -.2 +9.2 +10.6/A MDTLgCpValInstl LV 27.88 -.9 -.3 +6.6/D MDTLgCpValSvc LV 27.90 -.9 -.4 +6.4/D MDTMidCpGrA f MB 41.98 -2.0 +6.4 +9.9/A MDTMidCpGrInstl MB 43.09 -2.0 +6.5 +10.2/A MDTSmCpCorInstl SB 21.51 ... +7.5 +15.3/A MDTSmCpGrA f SG 25.17 +.8 +11.1 +15.7/A MDTSmCpGrInstl SG 26.19 +.8 +11.3 +16.0/A MIIntrmMnA f SI 10.93 +.4 -.7 +1.6/C MaxCpIdxInstl LB 12.98 -.7 +1.7 +10.8/A MaxCpIdxvc b LB 12.84 -.7 +1.6 +10.4/B MidCpIdxSvc MB 25.21 -.1 +2.9 +9.4/A MnHYAdvtgA f HM 8.88 +.5 +.6 +4.2/C MnHYAdvtgC m HM 8.87 +.5 +.2 +3.5/D MnHYAdvtgF f HM 8.88 +.5 +.6 +4.2/C MnStkAdvtgA f CA 13.43 -1.2 -.5 +5.4/A MnStkAdvtgAC m CA 13.42 -1.2 -.9 +4.7/B MnStkAdvtgAF f CA 13.43 -1.2 -.5 +5.4/A MnStkAdvtgAIns CA 13.43 -1.2 -.4 +5.7/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.33 +.3 -.9 +1.6/D MuniBdA f ML 10.33 +.3 -.6 +2.6/D OhioMuniIncA f MO 10.96 +.3 -.5 +2.5/C OhioMuniIncF m MO 10.97 +.3 -.5 +2.3/C PEMnIncA f MP 10.72 +.3 -.3 +2.7/C PrudentBearA f BM 14.43 -3.5 -7.6 -11.5/A PrudentBearIns BM 14.77 -3.5 -7.4 -11.3/A ShIntTtRtBdIns CS 10.12 +.1 -.4 +1.3/B ShrtIntrmDrMnA m MS 10.22 +.3 +.4 +.6/E ShrtIntrmDrMnIn MS 10.21 +.2 +.5 +1.1/B ShrtTrmIncA m CS 8.44 ... +.2 +.7/D ShrtTrmIncInstl CS 8.44 +.2 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.1 +.5 +1.4/B StratIncA f MU 8.75 -.2 -1.8 +3.0/C StratIncC m MU 8.75 -.1 -2.1 +2.2/D StratIncF f MU 8.70 -.1 -1.8 +3.0/C StratValDivA f LV 5.73 +1.5 -5.2 +6.9/C StratValDivC m LV 5.74 +1.7 -5.5 +6.1/D StratValDivIns LV 5.76 +1.6 -5.1 +7.1/C StrtgcIncIS MU 8.70 -.2 -1.6 +3.3/B TtlRetBdA m CI 10.55 +.1 -1.9 +2.0/C TtlRetBdC m CI 10.55 ... -2.1 +1.5/D TtlRetBdInstl CI 10.56 +.2 -1.5 +2.5/A TtlRetBdSvc b CI 10.56 +.2 -1.7 +2.2/B TtlRetGovtBdIns GI 10.56 +.6 -.7 +1.3/A TtlRetGovtBdSvc b GI 10.56 +.6 -.9 +1.0/B USGvtSc13YrsIns GS 10.16 +.2 ... +.2/D USGvtSc13YrsY GS 10.16 +.2 ... +.3/C USGvtSc25YrIns GS 10.60 +.5 -.7 +.1/D UltraShrtBdA m UB 9.09 ... +.6 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/B UltraShrtBdSvc b UB 9.09 ... +.6 +1.0/D forUSGovtSecA f GI 7.17 +.4 -1.3 +.8/CFidelity100Index LB 17.57 -.6 +1.2 +11.1/A 500IdxIns LB 94.73 -.6 +1.9 +11.0/A 500IdxInsPrm LB 94.73 -.6 +1.9 +11.0/A 500IdxInv LB 94.70 -.7 +1.9 +10.9/A 500IndexPrm LB 94.72 -.7 +1.9 +11.0/A AllSectorEq LG 12.59 -.6 +3.4 +10.2/D ArizonaMuniInc SL 11.83 +.5 -.8 +2.7/B AsstMgr20% XY 13.33 ... -.1 +3.3/B AsstMgr30% XY 11.02 -.2 -.1 +4.1/A AsstMgr40% CA 11.67 -.4 ... +4.8/B AsstMgr50% CA 18.26 -.7 +.2 +5.5/A AsstMgr60% MA 12.60 -.9 +.3 +6.1/B AsstMgr70% MA 22.53 -1.1 +.6 +6.7/A AsstMgr85% AL 19.70 -1.5 +.9 +7.6/A BCGrowth LG 15.60 +2.6 +12.7 +15.4/A BCGrowth LG 97.86 +1.7 +11.5 +15.0/A BCGrowthK LG 98.02 +1.7 +11.6 +15.1/A Balanced MA 24.32 +.2 +2.8 +7.6/A BalancedK MA 24.32 +.2 +2.8 +7.7/A BlueChipVal LV 19.15 -.8 -2.3 +5.8/D CALtdTrmTFBd SS 10.50 +.4 +.2 +1.2/B CAMuniInc MC 12.69 +.3 -.7 +2.8/D Canada MQ 51.98 -1.9 -4.9 +2.6/C Cap&Inc HY 10.02 -.5 +.6 +5.5/A ChinaRegion CH 34.79 -6.8 -3.3 +3.6/E CmdtyStrat BB 5.42 -4.1 -.4 -4.7/E CnncticutMunInc SL 11.19 +.4 -.5 +2.3/C CnsrvIncMnBd MS 10.02 +.2 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.2 +.7 +.8/C Contrafund LG 130.71 -.1 +8.4 +13.8/A ContrafundK LG 130.68 -.1 +8.4 +13.9/A ConvertibleSecs CV 28.91 +.3 +4.2 +3.5/E CorpBd TW 11.16 -.1 -2.8 +3.3/C CptlApprec LG 37.67 -.8 +7.0 +9.1/E CptlApprecK LG 37.75 -.8 +7.1 +9.2/E DisciplinedEq LB 38.59 -1.6 -.5 +7.1/E DisciplinedEqK LB 38.54 -1.6 -.5 +7.3/E DivGro LB 32.30 -.5 -1.6 +7.2/E DivGroK LB 32.27 -.5 -1.6 +7.3/D DiversIntl FG 38.67 -2.9 -3.4 +3.0/E DiversIntlK FG 38.61 -2.9 -3.3 +3.1/E EmMkts EM 30.10 -6.0 -8.1 +7.6/A EmMktsDbt EB 9.53 -2.1 -4.6 +6.1/A EmMktsDiscovery EM 14.17 -6.7 -7.7 +6.5/A EmMktsIdxPrm EM 10.42 -7.5 -8.7 +4.1/C EmMktsK EM 30.13 -6.0 -8.0 +7.8/A EmergEMEA EM 9.25 -7.7 -10.6 +5.3/B EmergMketsOpps EM 19.47 -6.6 -9.1 +6.1/A EmergingAsia PJ 42.34 -5.2 -6.0 +7.5/A EqDividendInc LV 26.96 -.5 -2.4 +7.4/C EqDividendIncK LV 26.97 -.4 -2.3 +7.5/C EqIncome LV 57.18 -.8 -3.2 +6.4/D EqIncomeK LV 57.15 -.8 -3.2 +6.6/D Europe ES 40.38 -3.2 -4.6 +2.7/C ExMktIdxInPr MB 65.44 +.6 +5.6 +9.5/A ExMktIdxInv MB 65.45 +.6 +5.6 +9.4/A ExMktIdxPr MB 65.45 +.6 +5.6 +9.5/A ExprtMltntnl LB 21.84 -.3 -1.7 +7.8/D ExprtMltntnlK LB 21.80 -.3 -1.6 +8.0/D Fidelity LG 46.53 -1.9 +2.9 +9.2/E FidelityK LG 46.53 -1.9 +2.9 +9.4/D FltngRtHiInc BL 9.48 +.2 +2.3 +3.7/C FltngRtHiInc BL 9.61 +.1 +1.9 +3.8/B FocedHiInc HY 8.43 +.3 -1.2 +3.7/C FocusedStock LG 24.98 -.1 +10.3 +12.4/B FourinOneIdx AL 44.49 -1.0 +.5 +7.5/A Frdm 2005 TA 12.30 -.4 -.3 +4.3/B Frdm 2010 TA 15.63 -.5 -.3 +5.0/A Frdm 2015 TD 13.01 -.7 -.2 +5.6/A Frdm 2020 TE 16.13 -.9 -.2 +5.9/A Frdm 2025 TG 14.06 -.9 -.1 +6.2/A Frdm 2030 TH 17.58 -1.1 -.1 +7.1/A Frdm 2035 TI 14.86 -1.3 +.1 +7.7/A Frdm 2040 TJ 10.42 -1.4 +.1 +7.8/A Frdm 2045 TK 11.82 -1.4 +.1 +7.8/A Frdm 2050 TN 11.89 -1.4 +.1 +7.8/A Frdm 2055 TL 13.43 -1.4 +.1 +7.8/A Frdm Inc RI 11.54 -.3 -.5 +3.6/B FrdmIdx2055Inv TL 15.09 -1.4 +.1 +7.6/B GNMA GI 11.14 +.4 -1.0 +1.2/A GlbCmdtyStk SN 13.53 -1.4 +2.7 +5.0/B GlbHiInc HY 9.41 -.5 -1.7 +4.6/B GlbexUSIdxIns FB 12.89 -4.2 -4.8 +3.7/B GlbexUSIdxInsPr FB 12.90 -4.2 -4.7 +3.7/B GlbexUSIdxPr FB 12.89 -4.2 -4.8 +3.7/B GlobalEqIncome WS 14.01 -1.5 -3.1 +5.4/D GlobalexUSIdx FB 12.61 -4.3 -4.8 +3.7/B GovernmentInc GI 10.00 +.6 -1.1 +1.1/B GrDiscv LG 35.35 -.3 +8.6 +13.6/A GrDiscvK LG 35.38 -.2 +8.6 +13.8/A GrStrategies MG 42.42 -1.6 +3.2 +7.0/D GrStrategiesK MG 42.74 -1.6 +3.2 +7.2/D GroCo LG 18.41 -.4 +10.7 +17.3/A GroCo LG 196.91 -.4 +10.2 +16.9/A GroCoK LG 196.96 -.4 +10.3 +17.0/A Growth&Inc LB 37.71 -.4 -.1 +8.5/D Growth&IncK LB 37.68 -.4 -.1 +8.6/C HighIncome HY 8.82 +.5 +.9 +5.4/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 73

Independence LG 39.12 -.8 +4.9 +6.9/E IndependenceK LG 39.15 -.8 +5.0 +7.0/E InfPrtBd IP 11.87 +1.2 -.1 +1.8/B InfPrtBdIdxPrm IP 9.83 +1.3 ... +2.1/A In-ProtBondA m IP 11.70 +1.1 -.4 +1.5/C In-ProtBondI IP 11.83 +1.2 -.2 +1.8/C IntermediateBd CI 10.57 +.3 -1.0 +1.4/D InternationalVa FV 8.57 -3.4 -5.4 +.9/D IntlCptlApprec FG 20.62 -3.0 -2.1 +7.5/A IntlDiscv FG 43.92 -3.3 -3.8 +4.0/D IntlEnhIdx FV 9.78 -3.7 -3.6 +4.5/A IntlGr FG 15.92 -2.2 -1.4 +5.4/B IntlGr FG 13.43 -2.3 -1.9 +5.1/C IntlIdxInstl FB 41.71 -3.3 -3.3 +3.6/B IntlIdxInstlPrm FB 41.71 -3.3 -3.3 +3.6/B IntlIdxInv FB 41.69 -3.3 -3.4 +3.4/B IntlIdxPremium FB 41.70 -3.3 -3.3 +3.5/B IntlRlEstt GR 11.59 -1.6 -.5 +6.0/A IntlSmCp FQ 29.04 -3.7 -2.9 +9.7/A IntlSmCp FR 18.02 -3.1 +.3 +8.3/C IntlSmCpOpps FR 19.33 -3.2 -.1 +9.2/B IntlVal FV 10.16 -3.3 -5.0 +1.2/D IntrmGovtInc GI 10.24 +.3 -.7 +.5/D IntrmMuniInc MI 10.22 +.4 -.4 +2.2/C IntrmTrBdIdPrm GI 10.40 +.7 -1.5 +1.2/A InvmGradeBd CI 10.96 +.4 -1.3 +2.6/A InvmGradeBd CI 7.71 +.3 -1.6 +2.2/B Japan JS 15.42 -2.2 -.2 +8.5/C JapanSmlrCo JS 18.61 -3.3 -1.8 +12.9/B LTTrsBdIdxPrm GL 12.74 +2.1 -2.7 +4.2/C LargeCapStock LB 31.90 -.6 +.7 +8.7/C LargeCapValIdx LV 12.42 -1.0 -2.2 +7.4/C LatinAmerica LS 20.37 -11.7 -16.8 -1.0/D LgCpCorEnhIdx LB 15.00 -1.2 +2.3 +10.2/B LgCpGrEnhIdx LG 19.75 -.9 +4.3 +12.1/C LgCpValEnhIdx LV 13.00 -1.4 -1.5 +8.1/B LimitedTermGov GS 9.77 +.2 -.4 +.2/C LowPrStk MV 55.01 ... +.9 +7.4/C LowPrStkK MV 54.98 ... +.9 +7.5/B LtdTrmMuniInc MS 10.45 +.4 +.2 +1.1/B LvrgdCoStk MB 34.01 -3.2 +1.6 +4.9/D LvrgdCoStkK MB 34.10 -3.2 +1.7 +5.0/D MAMunicipalInc MT 11.94 +.3 -.9 +2.7/A Magellan LG 104.35 -.8 +4.6 +11.1/C MagellanK LG 104.21 -.8 +4.6 +11.2/C MegaCapStock LB 17.42 -.9 -.1 +8.5/D MichiganMuniInc SL 11.96 +.3 -.8 +2.6/B MidCapIdxIns MB 21.17 -.5 +1.6 +8.6/B MidCapIdxPrm MB 21.16 -.5 +1.6 +8.6/B MidCapStock MG 37.72 -.2 +2.8 +8.5/C MidCapStockK MG 37.74 -.2 +2.9 +8.7/C MidCapValue MV 24.25 -1.4 -4.6 +4.7/E MidCpEnhIdx MB 15.59 -1.3 -.4 +7.6/C MinnesotaMnInc SM 11.39 +.3 -.9 +2.2/C MortgageSecs CI 10.92 +.4 -1.1 +1.5/D MrylndMuniInc SL 11.12 +.3 -1.2 +2.7/B MuniInc ML 12.76 +.5 -.8 +3.1/C MuniInc2019 MS 10.57 +.3 +.7 +1.2/B NJMunicipalInc MJ 11.67 +.7 -.3 +3.6/B NYMuniInc MY 12.92 +.4 -.9 +2.6/C NasdCmpIdx LG 98.04 +.2 +8.2 +14.7/A NewMillennium LB 41.26 +.3 +3.7 +9.8/B NewMktsInc EB 14.91 -2.6 -6.1 +5.1/A Nordic MQ 51.88 -.6 -2.6 +6.6/A OTCPortfolio LG 12.20 +.4 +11.1 +18.2/A OTCPortfolioK LG 12.36 +.4 +11.1 +18.4/A OhioMunilInc MO 11.88 +.3 -1.1 +3.1/A Overseas FG 49.53 -2.8 -2.3 +5.9/B OverseasK FG 49.43 -2.8 -2.3 +6.0/B PacicBasin DP 34.05 -4.2 -4.0 +9.8/A PennsylvnMnInc MP 10.94 +.3 -.6 +2.8/C Puritan MA 23.93 -.1 +2.6 +7.9/A PuritanK MA 23.92 -.1 +2.6 +8.0/A RealEstInv SR 41.74 +4.3 +.5 +7.6/A RlEstateIdxPrm SR 15.50 +4.7 +.7 +6.7/B RlEsttInc SR 10.86 +1.6 +1.1 +6.0/C RlEsttInc SR 11.91 +2.1 +.4 +6.4/C SCGrth SG 27.86 +.2 +12.7 +14.2/A SCValue SV 20.39 -.1 +.3 +8.9/B STTrsBdIdxPrm GS 10.22 +.3 -.3 +.5/B ShTrmBd CS 8.51 +.1 -.1 +.9/C ShrtDurHiInc HY 9.40 +.1 +.6 +3.0/E SmCapIdxIns SB 21.72 +1.0 +7.5 +10.3/B SmCapIdxInv SB 21.69 +1.0 +7.4 +10.2/B SmCpDiscv SB 12.02 -6.2 -3.6 +3.3/E SmCpDiscv SB 26.24 -1.3 +1.1 +5.3/E SmCpEnhIdx SB 14.48 +.3 +6.2 +8.3/C SmCpOpps SB 15.08 +.1 +7.5 +8.5/C SmallCapStock SB 18.41 +1.2 +3.9 +7.2/D StkSelorAllCp LG 45.61 -1.1 +3.8 +10.6/D StkSelorSmCp SB 28.21 -.3 +6.6 +8.2/C StkSlrLgCpVal LV 20.24 -1.1 -2.3 +6.0/D StratDivInc AL 15.09 +.8 -.5 +7.4/A StratRlRet XY 8.97 +.2 +1.0 +2.2/E TaxFreeBond ML 11.30 +.4 -.8 +3.2/C TelecomandUtls SU 26.05 +3.8 +2.7 +8.3/C TotalBond CI 10.37 +.3 -1.3 +2.7/A TotalEmMkts EM 12.37 -5.6 -8.7 +6.0/B Trend LG 104.02 -1.0 +6.9 +13.3/B TtlIntlEq FG 8.90 -3.6 -4.4 +4.6/C TtlMktIdxF LB 78.04 -.4 +2.6 +10.7/A TtlMktIdxInsPrm LB 78.02 -.4 +2.6 +10.7/A TtlMktIdxInstl LB 78.02 -.4 +2.5 +10.6/A TtlMktIdxInv LB 78.02 -.4 +2.5 +10.6/A TtlMktIdxPrm LB 78.03 -.4 +2.5 +10.6/A USBdIdxF CI 11.26 +.4 -1.6 +1.9/C USBdIdxIns CI 11.26 +.4 -1.6 +1.9/C USBdIdxInsPrm CI 11.26 +.4 -1.6 +1.9/C USBdIdxInv CI 11.26 +.4 -1.7 +1.7/C USBdIdxPrm CI 11.26 +.4 -1.6 +1.9/C ValDiscv LV 28.25 -.9 -2.4 +6.3/D ValDiscvK LV 28.27 -.9 -2.3 +6.4/D Value MV 12.00 +.8 -.9 +5.7/D ValueK MV 12.01 +.8 -.9 +5.8/D ValueStrategies LV 41.60 +1.1 -1.1 +5.8/D Worldwide WS 27.69 -1.1 +4.8 +8.6/AFidelity AdvisorAssetMgr60%A m MA 12.54 -.9 +.1 +5.7/C AssetMgr70%A m MA 22.48 -1.1 +.4 +6.4/B AssetMgr70%C m MA 22.33 -1.2 ... +5.6/C AssetMgr70%I MA 22.53 -1.1 +.5 +6.7/A AssetMgr70%M m MA 22.47 -1.1 +.3 +6.1/B BalancedA m MA 21.32 +.1 +2.5 +7.2/A BalancedC m MA 21.15 ... +2.1 +6.4/B BalancedI MA 21.74 +.1 +2.7 +7.5/A BalancedM m MA 21.55 +.1 +2.3 +7.0/A BiotechnologyA m SH 26.74 -.4 +6.5 -2.8/E BiotechnologyI SH 28.30 -.4 +6.7 -2.5/E BiotechnologyM m SH 25.33 -.4 +6.3 -3.1/E CAMuniIncI MC 12.72 +.3 -.7 +2.7/D CapitalDevA m LB 16.11 -.6 +.8 +8.5/D CapitalDevO LB 16.67 -.5 +.8 +8.8/C ConsumerDscrtA m CD 27.51 +1.5 +8.8 +10.3/B ConsumerStplsA m CC 78.10 +3.0 -9.2 +1.6/E ConsumerStplsC m CC 75.90 +2.9 -9.6 +.9/E ConsumerStplsI CC 78.71 +3.0 -9.1 +1.9/D ConsumerStplsM m CC 77.33 +3.0 -9.4 +1.3/E CorporateBondI TW 11.16 -.1 -2.8 +3.2/C DiverIntlA m FG 22.78 -3.0 -3.7 +3.1/E DiverIntlC m FG 21.80 -3.1 -4.0 +2.3/E DiverIntlI FG 23.16 -3.0 -3.5 +3.4/D DiverIntlM m FG 22.62 -3.0 -3.8 +2.8/E DiversiedStkA m LB 25.97 -1.3 +4.9 +10.2/B DiversiedStkO LB 26.70 -1.2 +5.1 +10.6/A DividendGrowthA m LB 17.17 -.5 -1.7 +6.8/E DividendGrowthC m LB 16.22 -.6 -2.1 +6.0/E DividendGrowthI LB 18.11 -.5 -1.5 +7.1/E DividendGrowthM m LB 17.07 -.6 -1.8 +6.5/E EmMktsIncA m EB 13.12 -2.6 -6.2 +4.7/A EmMktsIncC m EB 13.22 -2.7 -6.6 +3.9/B EmMktsIncI EB 12.86 -2.6 -6.1 +5.0/A EmMktsIncM m EB 13.06 -2.7 -6.2 +4.7/A EmergingAsiaA m PJ 38.65 -5.2 -5.9 +7.4/A EmergingAsiaC m PJ 35.06 -5.2 -6.3 +6.6/C EmergingAsiaI PJ 39.86 -5.2 -5.8 +7.8/A EmergingMktsA m EM 27.67 -6.0 -8.3 +7.0/A EmergingMktsC m EM 26.27 -6.1 -8.7 +6.2/A EmergingMktsI EM 27.83 -6.0 -8.2 +7.4/A EmergingMktsM m EM 27.43 -6.1 -8.4 +6.7/A EnergyA m EE 36.72 +.5 +6.7 +2.9/A EnergyC m EE 33.69 +.5 +6.3 +2.2/A EnergyI EE 38.72 +.6 +6.8 +3.2/A EnergyM m EE 37.56 +.5 +6.6 +2.7/A EquityGrowthA m LG 11.85 -.3 +8.5 +13.5/B EquityGrowthC m LG 10.12 -.3 +8.2 +12.6/B EquityGrowthI LG 12.98 -.2 +8.7 +13.8/A EquityGrowthM m LG 11.64 -.3 +8.4 +13.2/B EquityIncomeA m LV 31.33 -.6 -2.7 +6.1/D EquityIncomeC m LV 31.51 -.7 -3.1 +5.3/E EquityIncomeI LV 32.76 -.6 -2.6 +6.4/D EquityIncomeM m LV 32.01 -.6 -2.9 +5.9/D EquityValueA m LV 18.49 -1.0 -2.6 +5.8/D FinancialSvcsA m SF 20.99 -4.3 -4.0 +8.6/B FinancialSvcsC m SF 19.63 -4.4 -4.4 +7.9/C FinancialSvcsM m SF 20.76 -4.4 -4.2 +8.3/B FltngRtHiIncA m BL 9.62 +.1 +1.7 +3.5/C FltngRtHiIncC m BL 9.62 +.1 +1.4 +2.8/E FltngRtHiIncI BL 9.60 +.1 +1.8 +3.8/B FltngRtHiIncM m BL 9.60 ... +1.6 +3.5/C Freedom2005A m TA 11.63 -.3 -.4 +4.0/C Freedom2005I TA 11.70 -.3 -.4 +4.2/B Freedom2010A m TA 12.07 -.4 -.3 +4.6/A Freedom2010M m TA 12.02 -.5 -.4 +4.3/B Freedom2015A m TD 12.16 -.6 -.3 +5.2/A Freedom2015C m TD 12.05 -.7 -.6 +4.4/C Freedom2015I TD 12.26 -.6 -.1 +5.4/A Freedom2015M m TD 12.13 -.7 -.4 +4.9/B Freedom2020A m TE 13.28 -.7 -.2 +5.6/A Freedom2020C m TE 13.16 -.8 -.6 +4.8/C Freedom2020I TE 13.38 -.7 -.1 +5.8/A Freedom2020M m TE 13.27 -.7 -.3 +5.3/B Freedom2025A m TG 13.32 -.7 -.2 +5.8/B Freedom2025C m TG 13.11 -.9 -.5 +5.0/D Freedom2025I TG 13.44 -.7 ... +6.1/A Freedom2025M m TG 13.34 -.8 -.3 +5.6/C Freedom2030A m TH 14.44 -1.0 ... +6.6/A Freedom2030C m TH 14.19 -1.0 -.4 +5.8/C Freedom2030I TH 14.53 -1.0 +.1 +6.9/A Freedom2030M m TH 14.37 -1.0 -.1 +6.3/B Freedom2035A m TI 14.13 -1.2 +.2 +7.3/A Freedom2035C m TI 13.74 -1.2 -.2 +6.5/C Freedom2035I TI 14.24 -1.1 +.3 +7.5/A Freedom2035M m TI 14.00 -1.1 ... +7.0/B Freedom2040A m TJ 15.13 -1.2 +.2 +7.3/B Freedom2040C m TJ 14.74 -1.3 -.2 +6.5/C Freedom2040I TJ 15.23 -1.2 +.3 +7.6/A Freedom2040M m TJ 15.05 -1.2 +.1 +7.0/B Freedom2045A m TK 11.80 -1.3 +.2 +7.3/C Freedom2045I TK 11.88 -1.2 +.3 +7.6/B Freedom2045M m TK 11.70 -1.3 +.1 +7.1/C Freedom2050A m TN 11.77 -1.3 +.1 +7.3/B Freedom2050I TN 11.86 -1.2 +.3 +7.6/B Freedom2050M m TN 11.70 -1.3 +.1 +7.1/C Freedom2055A m TL 12.98 -1.2 +.2 +7.3/C Freedom2055I TL 13.04 -1.2 +.3 +7.6/B FreedomIncomeA m RI 10.84 -.2 -.5 +3.3/C FreedomIncomeI RI 10.87 -.2 -.4 +3.6/B GlblCapApprecI SW 19.25 -2.3 ... +7.6/C GlobalCmdtyStkI SN 13.54 -1.4 +2.7 +5.1/B GovernmentIncA m GI 10.02 +.5 -1.2 +.7/C GovernmentIncC m GI 10.02 +.5 -1.5 .../E GovernmentIncI GI 10.02 +.6 -1.0 +1.0/B GovernmentIncM m GI 10.02 +.5 -1.2 +.8/C Growth&IncomeA m LB 28.28 -.5 -.4 +8.1/D Growth&IncomeC m LB 26.49 -.5 -.7 +7.3/D Growth&IncomeM m LB 28.28 -.5 -.5 +7.8/D GrowthOppsA m LG 75.23 +5.5 +16.2 +15.6/A GrowthOppsC m LG 65.81 +5.5 +15.8 +14.7/A GrowthOppsI LG 80.57 +5.6 +16.4 +15.9/A GrowthOppsM m LG 74.73 +5.5 +16.1 +15.3/A HealthCareA m SH 47.91 -.3 +12.3 +4.9/B HealthCareC m SH 38.45 -.4 +11.9 +4.1/B HealthCareI SH 52.00 -.3 +12.5 +5.1/A HealthCareM m SH 44.82 -.3 +12.2 +4.6/B HighIncAdvtgA m HY 11.27 +.3 +1.0 +5.8/A HighIncAdvtgC m HY 11.25 +.3 +.7 +5.0/A HighIncAdvtgI HY 10.57 +.4 +1.2 +6.1/A HighIncAdvtgM m HY 11.34 +.4 +1.1 +5.9/A HighIncomeA m HY 7.69 +.5 -.3 +4.0/C HighIncomeC m HY 7.66 +.3 -.7 +3.1/E HighIncomeI HY 7.70 +.5 -.2 +4.1/C HighIncomeM m HY 7.67 +.5 -.4 +3.9/C IndustrialsA m ID 40.17 -4.5 -4.2 +8.3/C IndustrialsC m ID 35.92 -4.6 -4.5 +7.5/C IndustrialsI ID 42.25 -4.5 -4.0 +8.6/B IndustrialsM m ID 39.26 -4.6 -4.3 +8.0/C IntermMuniIncA m MI 10.23 +.4 -.5 +1.9/D IntermMuniIncI MI 10.24 +.4 -.4 +2.2/C IntlCapitalAppA m FG 19.31 -3.0 -2.3 +7.1/B IntlCapitalAppC m FG 17.02 -3.1 -2.6 +6.2/B IntlCapitalAppM m FG 18.82 -3.0 -2.4 +6.8/B IntlDiscvA m FG 43.61 -3.3 -4.0 +3.6/D IntlDiscvI FG 43.81 -3.3 -3.8 +4.0/D IntlGrA m FG 13.34 -2.3 -2.0 +4.8/C IntlGrC m FG 13.08 -2.4 -2.4 +4.0/D IntlGrI FG 13.40 -2.3 -1.9 +5.1/C IntlSmCapOppsI FR 19.30 -3.2 -.1 +9.1/B IntlSmallCapA m FQ 28.51 -3.8 -3.0 +9.4/A IntlSmallCapI FQ 29.23 -3.7 -2.9 +9.7/A InvestmentGrBdA m CI 7.71 +.4 -1.6 +1.8/C InvestmentGrBdI CI 7.72 +.3 -1.6 +2.1/B LargeCapA m LB 33.46 -.7 +.6 +8.7/C LargeCapC m LB 30.27 -.7 +.3 +7.8/D LargeCapI LB 35.02 -.6 +.7 +8.9/C LargeCapM m LB 33.37 -.7 +.5 +8.4/D LeveragedCoStkA m MB 44.34 -1.0 +2.2 +4.8/D LeveragedCoStkC m MB 39.56 -1.0 +1.9 +4.0/E LeveragedCoStkI MB 45.35 -.9 +2.4 +5.1/D LeveragedCoStkM m MB 42.89 -1.0 +2.1 +4.5/D LimitedTermBdA m CS 11.26 +.1 -.6 +1.0/C LimitedTermBdC m CS 11.23 ... -1.0 +.2/E LimitedTermBdI CS 11.29 +.1 -.5 +1.2/B LimitedTermBdM m CS 11.26 +.1 -.6 +1.0/C LtdTermMuniIncA m MS 10.47 +.4 ... +.8/C LtdTermMuniIncI MS 10.46 +.4 +.2 +1.0/B MaterialsA m SN 81.44 -3.6 -5.4 +5.6/A MaterialsC m SN 78.44 -3.6 -5.8 +4.9/B MaterialsI SN 81.69 -3.6 -5.3 +5.9/A MegaCapStockA m LB 17.24 -.9 -.2 +8.2/D MegaCapStockI LB 17.43 -.9 -.1 +8.5/D MidCapIIA m MB 21.02 -.8 +2.3 +8.0/B MidCapIIC m MB 18.67 -.8 +2.0 +7.1/C MidCapIII MB 21.70 -.8 +2.4 +8.3/B MidCapIIM m MB 20.48 -.8 +2.2 +7.7/B MidCapValueA m MV 23.89 -1.4 -4.8 +4.4/E MortgageSecI CI 10.88 +.4 -1.1 +1.5/D NewInsA m LG 32.82 -.1 +6.9 +12.1/C NewInsC m LG 28.71 -.2 +6.5 +11.2/C NewInsI LG 33.56 -.1 +7.0 +12.4/B NewInsM m LG 31.72 -.1 +6.8 +11.8/C NewInsZ LG 33.61 -.1 +7.1 +12.5/B OverseasA m FG 24.20 -2.9 -2.6 +3.3/D OverseasI FG 24.73 -2.8 -2.4 +3.6/D OverseasM m FG 24.85 -2.9 -2.7 +3.1/E RealEstateA m SR 21.78 +4.7 +.2 +5.5/D RealEstateI SR 21.98 +4.7 +.4 +5.7/C RealEstateM m SR 21.76 +4.7 +.1 +5.2/D RlEstIncA m SR 11.85 +2.0 +.3 +6.1/C RlEstIncC m SR 11.73 +2.0 -.1 +5.4/D RlEstIncI SR 11.87 +2.1 +.4 +6.4/C RlEstIncM m SR 11.86 +2.1 +.3 +6.1/C SCGrthA m SG 26.75 +.1 +12.5 +13.9/A SCGrthC m SG 23.95 +.1 +12.1 +13.0/A SCGrthI SG 27.93 +.2 +12.7 +14.2/A SCGrthM m SG 25.92 +.2 +12.4 +13.5/A SCValueA m SV 20.01 -.2 +.2 +8.6/C SCValueI SV 20.39 -.1 +.3 +8.9/C SCValueM m SV 19.53 -.2 +.1 +8.3/C SeriesGrOpps LG 15.02 +6.5 +17.9 +16.6/A SeriesSmallCap SB 12.18 +.2 +2.3 +4.5/E SmallCapA m SB 26.22 +.1 +1.6 +4.0/E SmallCapC m SB 19.70 +.1 +1.2 +3.3/E SmallCapI SB 28.79 +.1 +1.7 +4.3/E SmallCapM m SB 24.23 +.1 +1.5 +3.8/E StgInc MU 12.17 -.3 NA NA StgIncA m MU 12.00 -.4 -1.2 +3.7/B StgIncC m MU 11.97 -.4 -1.4 +3.0/C StgIncI MU 12.17 -.2 -1.0 +4.0/A StgIncM m MU 12.00 -.3 -1.1 +3.8/B StockSelAllCpA m LG 45.61 -1.2 +3.7 +10.2/D StockSelAllCpI LG 45.63 -1.1 +3.8 +10.5/D StockSelAllCpK LG 45.63 -1.1 +3.8 +10.7/D StockSelAllCpM m LG 45.56 -1.2 +3.5 +9.9/D StockSlrMidCp MG 41.99 +.3 +5.1 +8.7/C StockSlrMidCpA m MG 40.26 +.3 +5.0 +8.4/C StockSlrMidCpC m MG 36.67 +.2 +4.6 +7.6/D StockSlrMidCpI MG 42.09 +.3 +5.1 +8.7/C StockSlrMidCpM m MG 40.46 +.2 +4.9 +8.2/C StratDiv&IncA m AL 14.99 +.7 -.7 +7.1/B StratDiv&IncC m AL 14.90 +.7 -1.1 +6.3/C StratDiv&IncI AL 15.05 +.7 -.5 +7.4/A StratDiv&IncM m AL 14.98 +.7 -.7 +6.8/B StrategicRlRetI XY 8.95 +.2 +1.0 +2.2/D TechnologyA m ST 58.69 -2.2 +9.6 +21.7/B TechnologyC m ST 49.78 -2.3 +9.2 +20.8/B TechnologyM m ST 55.65 -2.2 +9.5 +21.4/B TotalBondA m CI 10.38 +.4 -1.4 +2.4/B TotalBondC m CI 10.38 +.2 -1.8 +1.6/D TotalBondI CI 10.36 +.4 -1.3 +2.6/A TotalBondM m CI 10.36 +.3 -1.5 +2.4/B UtilitiesA m SU 31.32 +3.8 +7.9 +11.4/A UtilitiesC m SU 30.62 +3.8 +7.5 +10.6/A ValueA m MV 25.21 +.6 -1.3 +5.2/D ValueStratsA m LV 35.72 +1.0 -1.3 +5.5/E ValueStratsI LV 39.06 +1.1 -1.2 +5.8/D ValueStratsK LV 41.58 +1.1 -1.0 +6.0/D ValueStratsM m LV 37.55 +1.0 -1.4 +5.3/EFidelity SelectAdvisorGoldA m SP 18.19 -2.6 -10.2 +5.5/C AdvisorGoldC m SP 17.00 -2.7 -10.5 +4.8/D AdvisorGoldI SP 18.68 -2.6 -10.0 +5.9/B AirTransp ID 75.15 -5.3 -5.6 +10.8/A Banking SF 32.57 -3.8 -.4 +10.0/B Biotechnology SH 225.45 -.3 +7.2 -1.9/D Brkrg&InvmtMgmt SF 76.70 -5.3 -1.4 +5.9/E Chemicals SN 159.40 -3.3 -4.7 +10.9/A CommsEquip ST 37.03 -1.6 +9.5 +10.0/E Computers ST 93.53 -.9 +5.6 +13.7/E Const&Hsg MG 59.41 +.9 -3.7 +8.8/C ConsumerDiscret CD 44.46 +1.6 +9.0 +11.0/A ConsumerFinance SF 15.46 -2.3 -.3 +8.2/C ConsumerStaples CC 78.87 +3.0 -9.1 +1.9/D Defense&Aero ID 168.83 -4.4 +4.1 +17.4/A Energy EE 47.82 +.6 +7.0 +3.4/A EnergyService EE 45.15 -3.3 -.4 -3.7/D Envir&AltEngy ID 23.91 -4.2 -7.2 +8.8/B FinancialSvcs SF 107.05 -4.3 -3.9 +8.9/B Gold SP 18.68 -2.6 -10.1 +5.8/C HealthCare SH 242.60 -.3 +12.4 +5.0/A HealthCareSvcs SH 93.97 +3.1 +10.5 +8.5/A ITServices ST 60.15 +.7 +12.2 +16.6/D Industrials ID 33.81 -4.5 -4.1 +8.6/B Insurance SF 64.44 -4.2 -7.6 +8.0/C Leisure CD 154.73 -4.1 -1.4 +8.6/B Materials SN 81.86 -3.6 -5.3 +5.9/A MedTech&Devcs SH 49.13 +2.0 +16.9 +15.8/A Multimedia CD 75.69 +4.5 +1.0 +4.1/E NaturalGas EE 25.37 +3.2 +6.5 -4.4/D NaturalRes EE 31.11 +.7 +3.4 +1.4/A Pharmaceuticals SH 18.83 -.7 +2.1 -4.4/E Retailing CD 15.29 +3.3 +15.8 +18.5/A Semicon ST 11.08 -6.7 +5.0 +22.7/A Swre&ITSvcs ST 18.24 +.3 +12.2 +22.6/A Technology ST 176.40 -2.3 +9.2 +21.8/B Telecom SC 54.95 +2.7 -5.3 +4.6/A Transportation ID 95.71 -4.7 -3.4 +10.9/A Utilities SU 85.68 +3.9 +7.9 +11.8/A Wireless SC 9.75 -1.7 -2.7 +7.2/AFiera CapitalSTRONGNtnCcyIns CR 16.43 -.7 -2.9 -.8/D SmMidCapGrInstl MG 21.36 -1.5 +5.1 +7.0/DFirst EagleGlbA m IH 58.00 -2.0 -1.8 +5.7/A GoldA m SP 15.37 -3.2 -9.2 +3.3/D OverseasA m FB 23.88 -2.4 -3.3 +3.4/B USValA m LB 20.08 -1.5 ... +7.4/D USValI LB 20.42 -1.4 +.1 +7.7/D ofAmericaI MB 35.61 -2.1 -2.1 +3.1/E ofAmericaY b MB 35.48 -2.1 -2.3 +2.8/EFirst InvestorsEqIncA m LV 10.57 -.7 -1.3 +7.3 ForIncA m HY 2.43 +.4 -.3 +3.7 GlbA m WS 8.39 -1.3 +1.3 +6.2 GovtA m GI 10.12 +.1 -1.8 ... GrandIncA m LV 22.96 -1.1 -2.2 +5.3 IntlA m FG 15.90 -1.6 -2.4 +6.2 InvmGradeA m TW 9.20 -.4 -3.1 +1.9 OppA m MB 41.23 +.5 +.2 +5.5 SelGrA m LG 12.56 +.5 +6.5 +12.1 SpecSitsA m SV 32.35 +.4 +2.4 +7.9 TEIncA m MI 9.20 +.3 -.6 +1.6 TENYA m MY 13.85 +.3 -.7 +1.9 TEOppsA m ML 16.13 +.2 -1.1 +2.0 TtlRetA m MA 19.53 -.9 -2.5 +3.5First WesternFI CI 9.61 +.4 -.7 +2.6/A ShrtDrBd CS 9.82 +.2 +.3 +1.7/AFirsthandTechOpps ST 11.73 -.1 +17.5 +20.6/BFort PittCptlTtlRet d LB 26.03 -4.0 -.2 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.4 +.2/D AdjUSGvtScC m GS 8.15 +.1 +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.4 -.2 +2.3/C AlbmTxFrIncA m SL 10.87 +.4 -.3 +2.0/D AlbmTxFrIncAdv SL 10.62 +.4 -.2 +2.4/C AlbmTxFrIncC m SL 10.77 +.3 -.5 +1.7/D BalA m MA 12.02 -.7 -1.1 +5.4/C BalAdv MA 12.04 -.7 -1.1 +5.7/C BalC m MA 11.91 -.8 -1.5 +4.6/D BalSheetInvmA m MV 39.25 +.1 ... +7.5/B BalSheetInvmAdv MV 40.60 +.1 +.1 +7.8/B BalSheetInvmC m MV 37.49 ... -.3 +6.7/C BiotechDiscvA m SH 152.86 -.7 +1.7 -4.2/E BiotechDiscvAdv SH 156.48 -.7 +1.8 -4.0/E CAHYMuniA m MC 10.69 +.5 ... +4.2/A CAHYMuniAdv MC 10.72 +.6 +.1 +4.4/A CAHYMuniC m MC 10.77 +.5 -.3 +3.6/B CAIntTrTFIncA m MF 11.80 +.4 -.2 +2.1/C CAIntTrTFIncAdv MF 11.83 +.4 -.1 +2.3/C CAIntTrTFIncC m MF 11.84 +.3 -.5 +1.6/D CATxFrIncA m MC 7.31 +.4 -.7 +3.3/C CATxFrIncAdv MC 7.30 +.4 -.5 +3.5/B CATxFrIncC m MC 7.30 +.4 -.8 +2.8/D ChinaWldA m CH 21.97 -4.4 +3.6 +6.1 ChinaWldAdv CH 22.14 -4.4 +3.8 +6.3 ClrdTxFrIncA m SL 11.33 +.5 -.1 +1.9/D ClrdTxFrIncAdv SL 11.33 +.5 ... +2.0/C ClrdTxFrIncC m SL 11.47 +.4 -.3 +1.4/E CnctTxFrIncA m SL 10.07 +.4 ... +1.7/E CnsrvAllcA x CA 14.61 -1.2 -.2 +3.2/D CnsrvAllcC x CA 14.32 -2.1 -1.4 +2.2/E CnsrvAllcR b CA 14.55 -.8 +.1 +3.1 CnvrtSecA m CV 20.92 -.8 +8.4 +10.0/A CnvrtSecAdv CV 20.93 -.7 +8.6 +10.3/A CnvrtSecC m CV 20.61 -.8 +8.0 +9.2/A CorfolioAllcA m XM 19.59 ... +3.6 +7.9 CorfolioAllcC m XM 19.26 ... +3.2 +7.1 DevMktsA m EM 19.85 -6.1 -9.7 +6.5/A DevMktsAdv EM 19.77 -6.0 -9.6 +6.8/A DevMktsC m EM 19.21 -6.1 -10.0 +5.7/B DynaTechA m LG 73.57 -.6 +12.5 +16.5/A DynaTechAdv LG 75.70 -.5 +12.6 +16.8/A DynaTechC m LG 61.82 -.6 +12.1 +15.6/A DynaTechR b LG 71.55 -.6 +12.4 +16.2/A DynaTechR6 LG 76.36 -.5 +12.7 +17.0/A EMSmCpA m EM 14.13 -2.5 -5.3 +4.2 EMSmCpAdv EM 14.30 -2.4 -5.2 +4.5 EMSmCpC m EM 13.45 -2.5 -5.7 +3.4 EmergMktDbtOpps EB 11.39 -2.0 -2.2 +5.4 EqIncA m LV 24.69 -1.5 -.8 +7.9/B EqIncC m LV 24.50 -1.5 -1.2 +7.1/C FdrIntTrTFIncA m MI 11.91 +.3 -.5 +1.7/E FdrIntTrTFIncAd MI 11.94 +.3 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.3 -.8 +1.2/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.4/E FdrTFIncA m ML 11.73 +.4 -.2 +2.2/E FdrTFIncAdv ML 11.74 +.4 -.2 +2.3/E FdrTFIncC m ML 11.72 +.4 -.5 +1.6/E FloridaTFIncA m SL 10.45 +.5 +.4 +1.8/D FloridaTFIncC m SL 10.68 +.5 +.1 +1.2/E FltngRtDlyAcsA m BL 8.72 ... +1.7 +3.4/C FltngRtDlyAcsAd BL 8.73 ... +2.0 +3.7/C FltngRtDlyAcsC m BL 8.73 ... +1.6 +3.0/D FndngsAlA m AL 14.06 -.2 -1.2 +4.4 FndngsAlAd AL 14.14 -.2 -1.1 +4.6 FndngsAlC m AL 13.85 -.2 -1.5 +3.6 FrgnA m FV 7.72 -3.0 -4.3 +2.6/B FrgnAdv FV 7.60 -3.1 -4.4 +2.8/B FrgnC m FV 7.52 -3.2 -4.8 +1.8/C FrgnR b FV 7.56 -3.1 -4.5 +2.3/C FrgnR6 FV 7.60 -3.1 -4.3 +3.0/B GlbBalA1 m IH 3.04 -1.9 -2.4 +2.1/E GlbBalAdv IH 3.05 -1.5 -1.9 +2.5 GlbBalC m IH 3.02 -1.9 -2.7 +1.3/E GlbBalC1 m IH 3.03 -1.7 -2.6 +1.8 GlbBdA m IB 11.54 -1.7 -1.1 +.8/E GlbBdAdv IB 11.49 -1.7 -1.1 +1.1/E GlbBdC m IB 11.57 -1.7 -1.3 +.4/E GlbBdR b IB 11.54 -1.7 -1.2 +.6/E GlbBdR6 IB 11.49 -1.7 -1.0 +1.2/E GlbOppsTrustA m WS 21.71 -3.6 -4.5 +4.2/E GlbSmlrCoA m SW 10.30 -2.4 -2.5 +5.7/D GlbSmlrCoAdv SW 10.36 -2.3 -2.4 +6.0/D GlbTtlRetA m IB 11.59 -1.8 -1.6 +1.2/E GlbTtlRetAdv IB 11.61 -1.8 -1.4 +1.5/D GlbTtlRetC m IB 11.58 -1.8 -1.8 +.8/E GlbTtlRetR6 IB 11.60 -1.8 -1.5 +1.6/D GldPrcMtlsA m SP 13.74 -3.4 -12.4 +1.3/E GldPrcMtlsAdv SP 14.57 -3.4 -12.2 +1.5/E GldPrcMtlsC m SP 12.65 -3.5 -12.7 +.5/E Gr,IncA m WS 26.49 -1.5 -2.8 +4.1/E Gr,IncAdv WS 26.54 -1.4 -2.7 +4.3/D Gr,IncC m WS 25.77 -1.5 -3.2 +3.3/E Gr,IncRet b WS 26.24 -1.5 -2.9 +3.8/E GrA m LG 97.98 -1.6 +3.7 +11.5/C GrAdv LG 98.25 -1.6 +3.8 +11.8/C GrAllcA m AL 19.10 -1.2 +1.0 +6.3 GrAllcC m AL 18.50 -1.2 +.6 +5.5 GrAllcR b AL 18.83 -1.2 +.8 +6.0 GrC m LG 89.77 -1.7 +3.3 +10.7/D GrOppsA m LG 40.44 ... +11.5 +10.2/D GrOppsAdv LG 43.35 ... +11.6 +10.5/D GrOppsC m LG 34.20 -.1 +11.1 +9.4/D GrOppsR6 LG 43.81 ... +11.7 +10.7/D GrR b LG 97.52 -1.6 +3.6 +11.2/C GrR6 LG 98.18 -1.6 +3.9 +12.0/C GrR6 WS 26.49 -1.4 -2.7 +4.4/D GrgTxFrIncA m SL 11.64 +.5 -.3 +1.8/D GrgTxFrIncC m SL 11.81 +.3 -.7 +1.3/E HYTxFrIncA m HM 9.97 +.7 +.7 +2.9/E HYTxFrIncAdv HM 10.01 +.6 +.7 +3.0/E HYTxFrIncC m HM 10.16 +.6 +.4 +2.3/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.84 +1.0 -.4 +3.7/D HiIncC m HY 1.86 +1.0 -.6 +3.0/E HiIncR b HY 1.87 +1.0 -.6 +3.1/E IncA m CA 2.30 ... -.8 +4.6/B IncAdv CA 2.29 +.4 -.3 +4.7/B IncC m CA 2.34 +.4 -.7 +4.1/C IncR b CA 2.26 ... -1.0 +4.1/C IncR6 CA 2.29 +.4 -.3 +4.8/B IndiaGrA m EI 14.11 -1.0 -10.6 +4.7 InsFrgnSmlrCAdv FA 24.51 -3.4 -1.7 +6.5 InsGlbEqAdv WS 10.28 -1.5 -2.5 +3.7 InsIntlEqPrmry FV 21.08 -3.0 -4.1 +2.2/C IntlBdA m IB 10.30 -1.1 -.8 +1.2 IntlBdAdv IB 10.31 -1.1 -.7 +1.4 IntlGrA m FG 15.06 -.6 +4.8 +10.4 IntlSmCpGrA m FQ 19.36 -.7 -2.8 +6.8 IntlSmCpGrAdv FQ 19.41 -.6 -2.7 +7.1 IntlSmCpGrR6 FQ 19.41 -.6 -2.6 +7.2 KNTxFrTFIncA m SL 10.73 +.2 -.3 +1.8/D LS2025RtrTrgA m TG 12.71 -1.0 +.2 +3.6 LS2035RtrTrgA m TI 13.48 -1.1 +.4 +4.5 LsnTxFrTFIncA m SL 10.89 +.4 -.2 +2.0/C LsnTxFrTFIncC m SL 11.07 +.3 -.5 +1.4/E LwDrTtlRetA m CS 9.65 +.2 +.2 +1.0/C LwDrTtlRetAdv CS 9.70 +.2 +.3 +1.2/B LwDrTtlRetC m CS 9.61 +.1 ... +.6/D MATFIncA m MT 11.47 +.2 -1.2 +2.6/A MATFIncC m MT 11.61 +.1 -1.4 +2.1/C MichiganTFIncA m SL 11.25 +.3 -.5 +1.8/D MichiganTFIncC m SL 11.43 +.2 -.7 +1.3/E MicroCpValA m SV 34.14 -.7 +.5 +8.5/C MicroCpValAdv SV 34.34 -.7 +.6 +8.8/C MnstTxFrIncA m SM 12.06 +.3 -.9 +1.9/D MnstTxFrIncC m SM 12.20 +.2 -1.1 +1.3/E ModAllcA m MA 15.94 -1.0 +.6 +4.9 ModAllcAdv MA 15.97 -.9 +.8 +5.2 ModAllcC m MA 15.44 -1.0 +.2 +4.1 ModAllcR b MA 15.89 -1.0 +.5 +4.6 MrylndTFIncA m SL 10.78 +.5 -.1 +1.9/D MrylndTFIncC m SL 10.99 +.3 -.5 +1.3/E MsrTxFrIncA m SL 11.40 +.5 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.5 +.1 +1.9/D MsrTxFrIncC m SL 11.52 +.4 -.2 +1.2/E MutA m XM 28.06 -.4 -1.0 +4.4/E MutBeaconA m XM 16.06 -1.4 -2.5 +5.4/D MutBeaconC m XM 15.88 -1.4 -2.8 +4.6/E MutBeaconZ XM 16.22 -1.3 -2.3 +5.6/D MutC m XM 27.65 -.5 -1.4 +3.6/E MutEuropeanA m ES 20.01 -3.8 -1.6 +.6/D MutEuropeanC m ES 19.98 -3.8 -2.0 -.2/E MutEuropeanR6 ES 20.62 -3.7 -1.4 +1.0/D MutEuropeanZ ES 20.62 -3.8 -1.5 +.8/D MutFinclSvcsA m SF 22.96 -4.6 -5.1 +6.0/D MutFinclSvcsC m SF 22.76 -4.7 -5.5 +5.2/E MutFinclSvcsZ SF 22.93 -4.6 -5.0 +6.2/D MutGlbDiscvA m WS 31.25 -1.9 -1.7 +3.6/E MutGlbDiscvC m WS 30.78 -2.0 -2.1 +2.8/E MutGlbDiscvR b WS 30.79 -2.0 -1.8 +3.3/E MutGlbDiscvZ WS 31.90 -1.9 -1.6 +3.9/E MutIntlA m FV 15.39 -3.8 -3.3 +1.5 MutQuestA m IH 16.07 +.8 +2.6 +5.4/A MutQuestC m IH 15.74 +.8 +2.3 +4.6/B MutQuestZ IH 16.32 +.9 +2.8 +5.6/A MutR b XM 27.89 -.4 -1.1 +4.2/E MutR6 XM 28.36 -.4 -.9 +4.8/E MutZ XM 28.37 -.4 -.9 +4.7/E NCTxFrIncA m SL 11.26 +.5 -.1 +1.4/E NCTxFrIncAdv SL 11.26 +.5 -.1 +1.5/E NCTxFrIncC m SL 11.45 +.5 -.4 +.8/E NJTFIncA m MJ 11.10 +.4 ... +2.1/E NJTFIncAdv MJ 11.11 +.4 ... +2.2/E NJTFIncC m MJ 11.25 +.4 -.3 +1.6/E NYIntTFIncA m MN 11.32 +.4 -.7 +1.7/D NYIntTFIncC m MN 11.36 +.4 -1.0 +1.2/E NYTxFrIncA m MY 10.83 +.3 -.5 +1.4/E NYTxFrIncAdv MY 10.84 +.4 -.4 +1.5/E NYTxFrIncC m MY 10.82 +.2 -.7 +.8/E NatrlResA m SN 28.24 +.4 +4.7 +.4/D NatrlResAdv SN 30.10 +.4 +4.8 +.6/D NatrlResC m SN 27.41 +.4 +4.3 -.4/D OhioTxFrIncA m MO 12.46 +.4 -.6 +2.7/B OhioTxFrIncAdv MO 12.47 +.4 -.5 +2.8/A OhioTxFrIncC m MO 12.63 +.3 -.8 +2.2/C OregonTxFrIncA m SL 11.36 +.4 -.4 +2.2/C OregonTxFrIncAd SL 11.37 +.3 -.5 +2.3/C OregonTxFrIncC m SL 11.54 +.3 -.7 +1.7/E PETxFrIncA m MP 9.77 +.4 +.2 +2.0/E PETxFrIncAdv MP 9.79 +.5 +.2 +2.2/D PETxFrIncC m MP 9.90 +.4 -.1 +1.5/E RisingDivsA m LB 60.85 -.7 -.3 +9.3/C RisingDivsAdv LB 60.81 -.7 -.1 +9.5/C RisingDivsC m LB 59.67 -.8 -.6 +8.4/D RisingDivsR b LB 60.63 -.8 -.4 +9.0/C RisingDivsR6 LB 60.83 -.7 -.1 +9.7/B RlEsttSecA m SR 20.76 +3.8 -1.1 +5.6/D RlEsttSecAdv SR 20.97 +3.8 -1.0 +5.9/C RlEsttSecC m SR 19.83 +3.7 -1.5 +4.8/D RlRetA m IP 10.08 +.1 +.8 +1.1 SelUSEqA m LG 16.76 -.9 +3.7 +3.4/E SmCpGrA m SG 24.65 -.3 +12.0 +8.2/D SmCpGrAdv SG 26.38 -.3 +12.2 +8.4/D SmCpGrC m SG 20.77 -.4 +11.6 +7.4/E SmCpGrR6 SG 26.68 -.3 +12.3 +8.7/D SmCpValA m SV 57.00 -.2 +2.1 +9.2/B SmCpValAdv SV 59.77 -.2 +2.2 +9.5/B SmCpValC m SV 50.47 -.2 +1.7 +8.4/C SmCpValR b SV 56.38 -.2 +2.0 +9.0/B SmMidCpGrA m MG 37.00 -1.5 +4.8 +6.0/E SmMidCpGrAdv MG 40.37 -1.5 +4.9 +6.3/E SmMidCpGrC m MG 26.47 -1.6 +4.4 +5.2/E SmMidCpGrR b MG 33.99 -1.6 +4.6 +5.7/E StratIncA m MU 9.58 +.2 -1.1 +1.9/D StratIncAdv MU 9.59 +.2 -1.0 +2.2/D StratIncC m MU 9.58 +.2 -1.3 +1.6/E StratIncR b MU 9.54 +.2 -1.2 +1.7/E TnsMnBdA m SL 10.77 +.4 -.4 +1.7/E TtlRetA m CI 9.47 +.4 -2.0 +1.1/E TtlRetAdv CI 9.53 +.5 -1.8 +1.4/D TtlRetC m CI 9.41 +.4 -2.1 +.7/E TtlRetR6 CI 9.53 +.5 -1.8 +1.5/D USGovtSecA m GI 5.92 +.3 -1.0 +.4/D USGovtSecAdv GI 5.94 +.3 -1.0 +.5/D USGovtSecC m GI 5.88 +.2 -1.3 -.1/E USGovtSecR6 GI 5.94 +.3 -.9 +.7/D UtlsA m SU 18.45 +3.4 ... +9.7/B UtlsAdv SU 18.59 +3.4 +.1 +9.8/B UtlsC m SU 18.35 +3.4 -.2 +9.1/B UtlsR b SU 18.38 +3.4 -.2 +9.3/B UtlsR6 SU 18.59 +3.5 +.1 +10.0/B VirginiaTFIncA m SL 10.90 +.5 ... +1.8/D VirginiaTFIncC m SL 11.08 +.4 -.2 +1.3/E WldA m WS 16.84 -.4 -.5 +4.3/D WldAdv WS 16.81 -.4 -.4 +4.6/D WldC m WS 15.98 -.5 -.9 +3.5/EFrost FundsGrEqInstl LG 13.97 -.4 +10.5 +13.4/B LowDurBdInstl CS 10.17 +.2 +.5 +1.3/B MuniBdInstl MI 10.19 +.3 ... +1.5/E TtlRetBdInstl CS 10.33 +.5 +.6 +3.1/A TtlRetBdInvs b CS 10.32 +.4 +.5 +2.8/A ValEqInstl LV 8.91 -2.6 -1.7 +6.9/CFundXCnsrvUpgrader TV 39.63 +.1 +3.7 +6.3 FlexInc MU 28.18 ... -.8 +3.1 Upgrader XM 63.35 +.2 +6.1 +7.2GERSPInc CI 11.18 +.3 -1.8 +2.1/B RSPUSEq LB 53.74 -.4 +2.5 +8.8/CGMOAsstAllcBdIII MU 22.23 +1.4 +.8 -.2/E AsstAllcBdVI MU 22.31 +1.4 +.9 -.2/E CorPlusBdIV CI 21.21 +.5 -.5 +1.9/C EmCtyDbtIII m EB 27.34 -2.6 -5.8 +5.9/A EmCtyDbtIV m EB 27.30 -2.6 -5.8 +5.9/A EmMktsII m EM 31.87 -6.5 -8.9 +4.7/C EmMktsIII m EM 31.96 -6.5 -8.9 +4.8/C EmMktsIV m EM 31.65 -6.5 -8.9 +4.8/C EmMktsV m EM 31.58 -6.5 -8.8 +4.9/C EmMktsVI m EM 31.66 -6.5 -8.8 +4.9/C IntlEqIII FV 22.12 -6.5 -7.6 +.5/D IntlEqIV FV 22.08 -6.5 -7.7 +.5/D IntlLgMdCpEqIII FV 21.05 -6.5 -8.6 -.1/E QualIII LB 24.97 -.7 +2.2 +13.2/A QualIV LB 25.02 -.7 +2.2 +13.3/A QualV LB 25.02 -.7 +2.2 +13.3/A QualVI LB 24.98 -.7 +2.2 +13.4/A TxMgdIntlEqsIII FV 15.60 -6.6 -8.1 +.5/D USEqIII LB 15.25 -2.6 -1.0 +9.7/B USEqVI LB 15.15 -2.6 -.9 +9.8/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.43 +.1 +.5 +2.0/B ABCAdv m NE 10.30 +.1 +.3 +1.7/C AsstAAA m LB 58.99 -.2 ... +7.0/E EqIncAAA m LB 22.44 -.8 -2.0 +4.9/E GoldAAA m SP 12.43 -1.5 -9.8 +6.6/B SmCpGrAAA m SB 57.72 -.2 -.5 +8.4/C SmCpGrI d SB 59.11 -.2 -.4 +8.7/C UtlsA m SU 8.84 +1.8 -.4 +6.6/D UtlsAAA m SU 8.70 +1.9 -.4 +6.6/C UtlsC m SU 6.06 +1.8 -.4 +5.9/D Val25A m MB 15.48 +1.5 ... +3.5/EGamcoGlbCont&CnctAAA m SC 20.54 +1.2 -5.6 +.2/E GlbGrAAA m WS 35.55 -1.7 +6.4 +9.4/A GrAAA m LG 62.37 +.2 +9.9 +13.6/AGatewayA m XR 33.06 -.4 -.6 +4.5/BGeorge PutnamBalA m MA 20.03 -.2 +.7 +6.5/B BalM m MA 19.75 -.3 +.5 +6.0/B BalY MA 20.10 -.2 +.8 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 10.98 +.3 -.6 +5.8/A MltFctrGrEq d LG 23.38 -.3 +8.5 +11.3/C MltFctrIntlGrEq d FG 15.41 -4.5 -3.5 +4.5/CGlenmedeCorFI CI 10.66 +.3 -1.8 +1.3/E MuniInterm MI 10.84 +.4 -.2 +1.7/E QuIntlEq FB 14.79 -4.0 -3.9 +2.2/D SmCpEqAdv SB 31.53 +1.4 +4.8 +9.0/C StratEq LB 24.39 -2.1 +.4 +11.9/AGoldman SachsBalStratA m TV 11.29 -1.2 -2.1 +3.8 CorFIA m CI 10.18 +.5 -1.6 +1.7/C CorFIInstl CI 10.22 +.5 -1.4 +2.0/B CptlGrA m LG 30.27 -.5 +5.5 +11.2/C CptlGrC m LG 22.42 -.5 +5.1 +10.3/D CptlGrInstl LG 33.33 -.4 +5.7 +11.6/C DynMuniIncA m MI 15.76 +.5 +2.0 +3.6/A DynMuniIncInstl MI 15.76 +.6 +2.2 +4.0/A EMEqA m EM 19.51 -7.5 -11.4 +6.0/B EMEqInstl EM 20.90 -7.5 -11.3 +6.4/A EnhIncInstl UB 9.41 +.2 +.8 +1.3/B EqGrStratA m WS 18.76 -2.0 -.4 +8.4 EqGrStratC m WS 17.87 -2.0 -.8 +7.5 EqIncA m LV 36.25 -.8 -2.5 +4.6/E GlbIncA m IB 12.07 ... -1.0 +2.1 GlbIncInstl IB 12.05 ... -.8 +2.4 GovtIncA m GI 14.36 +.6 -.9 +1.0/B GrIncStratA m TV 13.56 -1.4 -1.6 +5.3 GrIncStratC m TV 13.22 -1.5 -2.0 +4.4 GrOppsA m MG 21.67 -1.3 +2.8 +6.3/E GrOppsC m MG 14.93 -1.3 +2.4 +5.6/E GrOppsInstl MG 25.69 -1.3 +2.9 +6.7/D GrStratA m IH 15.58 -1.8 -1.6 +6.5 GrStratC m IH 15.51 -1.8 -1.9 +5.7 HQlFltngRtIns UB 8.72 +.1 +.9 +1.2/C HYMuniA m HM 9.73 +.9 +3.8 +6.2/A HYMuniInstl d HM 9.73 +1.0 +4.0 +6.5/A HighYieldA m HY 6.32 +.3 -.7 +3.3/D HighYieldInstl d HY 6.34 +.3 -.5 +3.6/D IncBldrA m CA 22.15 ... -1.3 +3.1 IntlEqESGInstl FB 19.91 -3.7 -3.4 +2.6/C IntlEqInsA m FB 12.88 -4.0 -2.8 +6.8/A IntlEqInsIns FB 13.24 -4.0 -2.6 +7.2/A LgCpGrInsA m LG 31.46 -1.5 +5.0 +13.1/B LgCpGrInsC m LG 28.21 -1.6 +4.6 +12.3/B LgCpGrInsIns LG 32.54 -1.5 +5.2 +13.6/A LgCpValA m LV 15.19 -1.4 -2.9 +3.0/E LgCpValInsA m LV 21.86 -1.0 -.1 +9.6/A LgCpValInsInstl LV 21.85 -1.0 ... +10.0/A MidCpValA m MV 35.12 -1.1 -.2 +3.5/E MidCpValInstl MV 35.52 -1.1 ... +3.9/E RlEsttSecInstl SR 15.93 +4.8 +.1 +5.7/C ShrtDurGovtA m GS 9.77 +.2 +.2 +.3/C ShrtDurGovtIns GS 9.74 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.52 +.5 +1.3 +1.3/A SmCpEqInsIns SB 28.76 +1.4 +10.4 +11.9/A SmCpValA m SB 57.18 -1.2 +1.6 +8.5/C SmCpValInstl SB 61.82 -1.2 +1.8 +8.9/C TechOppsA m ST 25.46 -1.2 +11.7 +18.7/C TechOppsC m ST 21.06 -1.3 +11.3 +17.8/C USEqInsightsA m LB 47.93 -1.4 +2.8 +10.9/A USEqInsightsIns LB 49.45 -1.4 +3.0 +11.3/A USTxMgdEqA m LB 22.95 -1.8 +2.6 +9.5/CGoodHavenGoodHaven d MV 24.20 +.7 ... +.5/EGovernment StreetEq LG 75.39 -1.9 +.3 +7.8/E MidCp MB 26.90 -1.7 +2.1 +10.7/AGreen CenturyBal d MA 26.31 -.9 ... +3.5/E Eq d LG 41.51 -.9 +1.7 +10.1/DGreenspringGreenspring MA 24.85 +.4 +2.2 +7.0/AGuggenheimHYA m HY 11.04 +.3 -.6 +5.1/A InvmGradeBdA m CI 18.47 +.6 +.2 +3.9/A LgCpValA m LV 45.54 -1.1 -1.7 +8.6/B MidCpValA m SV 35.76 +.6 +4.0 +10.7/A MidCpValC m SV 25.79 +.6 +3.6 +9.9/B StylPlsLgCrA m LB 22.89 -.9 +.8 +10.7/A StylPlsMdGrA m MG 46.07 -1.2 +3.2 +9.1/C WldEqIncA m WS 15.23 -1.6 -.7 +6.7/CGuideMarkCorFISvc b CI 9.06 +.2 -2.1 +1.3/D EmMktsSvc b EM 15.19 -7.7 -8.0 +5.9/B LgCpCorSvc b LG 18.11 -.3 +3.6 +8.9/E SmMidCpCorSvc b SB 15.90 +.9 +6.9 +8.0/D WldexUSSvc b FB 9.39 -3.3 -1.2 +3.1/CGuideStone FundsAggresivAllcInv WS 12.37 -1.7 +1.1 +7.8 BalAllcInv CA 12.13 -.6 -.2 +4.4 CnsrvAllcInv XY 11.47 -.3 ... +2.9 EqIdxInstl LB 30.00 +.2 +2.9 +11.3 EqIdxInv LB 30.01 +.2 +2.8 +11.1 ExtnddDrBdIns CL 16.91 -.2 -3.7 +4.8 ExtnddDrBdInv CL 16.91 -.2 -3.9 +4.5 GrAllcInv AL 12.49 -1.0 +.6 +5.9 GrEqInstl LG 27.75 +.9 +10.3 +13.2 GrEqInv LG 27.66 +.9 +10.2 +13.0 IntlEqInstl FB 15.28 -3.7 -2.8 +5.4 IntlEqInv FB 15.29 -3.7 -2.9 +5.1 LowDurBdInstl CS 13.25 ... +.2 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.31 +.1 -1.9 +2.0 MediumDurBdInv CI 14.32 +.1 -2.0 +1.8 SmCpEqInstl SB 19.73 +2.0 +7.5 +8.0 SmCpEqInv SB 19.72 +2.0 +7.3 +7.7 ValEqInstl LV 22.26 -.8 -.7 +7.1 ValEqInv LV 22.27 -.8 -.8 +6.9Guinness AtkinsonChinaHK d CH 25.31 -6.9 -4.7 +6.5/C GlbInvtrsInv LB 44.35 -4.5 -1.4 +11.6/AHSBCOppI MG 15.45 -1.4 +8.3 +8.9/CHancock HorizonBrknrdSmCpInv SB 71.44 +1.4 +5.2 +9.1HarborBdInstl CI 11.31 +.3 -1.5 +2.2/B CnvrtSecInstl d CV 10.73 ... +4.9 +4.4/D CptlApprecAdmin b LG 74.67 -1.3 +9.4 +13.9/A CptlApprecInstl LG 76.07 -1.2 +9.5 +14.2/A CptlApprecInv b LG 73.27 -1.3 +9.4 +13.8/A HYBdInstl d HY 9.92 +.5 +.1 +3.6/D IntlAdmin b FB 65.73 -3.0 -2.5 +1.1/E IntlGrInstl FG 15.57 -2.6 -1.5 +6.2/B IntlInstl FB 65.93 -3.0 -2.4 +1.4/E IntlInv b FB 65.29 -3.0 -2.5 +1.0/E LgCpValInstl LB 14.92 -1.8 -.1 +11.1/A LgCpValInv b LB 15.04 -1.8 -.3 +10.7/A MidCpGrInstl MG 11.48 -.3 +11.3 +10.9/B MidCpValInstl MV 23.22 -1.1 -1.4 +6.4/C RlRetInstl IP 9.32 +1.2 -.1 +2.1/B SmCpGrInstl SG 15.37 -1.3 +6.7 +7.7/E SmCpValInstl SB 36.95 -1.6 +1.8 +12.0/A SmCpValInv b SB 36.01 -1.6 +1.6 +11.6/AHarding LoevnerEmMktsAdv d EM 56.55 -4.4 -4.5 +7.2 GlbEqAdv d WS 38.32 -1.0 +3.1 +11.2 IntlEqInstl d FG 22.59 -2.9 -.8 +7.2HartfordBalA m MA 23.92 -.6 -.7 +5.5/C BalC m MA 23.89 -.6 -1.0 +4.8/D BalHLSIA MA 30.89 -.5 -.4 +6.1/B BalHLSIB b MA 31.30 -.6 -.6 +5.8/B BalIncA m CA 14.01 -.7 -3.5 +5.9/A BalIncC m CA 13.79 -.7 -3.9 +5.1/B BalIncI CA 14.02 -.7 -3.4 +6.1/A BalIncR3 b CA 14.04 -.8 -3.8 +5.6/A BalIncR4 b CA 14.06 -.7 -3.6 +5.9/A CapAppHLSIA LG 49.37 -.7 +2.5 +7.8/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, June 28, 2018

PAGE 74

CapAppHLSIB b LG 48.62 -.7 +2.4 +7.6/E ChecksandBalsA m MA 9.49 -.4 +.5 +6.4/B ChecksandBalsC m MA 9.41 -.5 +.1 +5.6/C CnsrvAllcA m CA 10.38 -.7 -.6 +2.7/E CorEqA m LG 29.70 -1.1 +3.0 +9.8/D CorEqC m LG 27.16 -1.2 +2.6 +9.0/E CorEqY LG 30.09 -1.1 +3.2 +10.2/D CptlApprecA m LB 39.13 -.6 +4.2 +7.8/D CptlApprecC m LB 30.35 -.7 +3.8 +7.1/E CptlApprecI LB 39.30 -.6 +4.3 +8.2/D CptlApprecR3 b LB 43.06 -.6 +4.0 +7.5/D CptlApprecR4 b LB 44.37 -.6 +4.2 +7.8/D CptlApprecY LB 45.46 -.6 +4.4 +8.2/D DiscpEqHLSIA LG 15.89 -1.1 +3.0 +10.0/D DiscpEqHLSIB b LG 15.71 -1.1 +2.9 +9.7/D DivandGrA m LV 25.38 -1.1 -1.2 +8.7/A DivandGrC m LV 24.48 -1.3 -1.6 +7.9/B DivandGrHLSIA LV 23.68 -1.2 -1.1 +9.2/A DivandGrHLSIB b LV 23.55 -1.2 -1.3 +8.9/A DivandGrI LV 25.27 -1.1 -1.1 +9.0/A DivandGrR3 b LV 25.69 -1.2 -1.4 +8.4/B DivandGrR4 b LV 25.88 -1.1 -1.3 +8.7/B DivandGrR5 LV 25.99 -1.1 -1.1 +9.0/A DivandGrY LV 26.00 -1.1 -1.1 +9.1/A EmMktsLclDbtI XP 5.82 -3.7 -7.7 +1.5/B EmMktsLclDbtY XP 5.78 -3.7 -7.7 +1.6/B EqIncA m LV 19.46 -1.3 -3.8 +8.4/B EqIncC m LV 19.33 -1.4 -4.1 +7.6/C EqIncI LV 19.37 -1.3 -3.6 +8.6/B EqIncR3 b LV 19.47 -1.4 -4.0 +8.0/B EqIncR4 b LV 19.51 -1.3 -3.8 +8.3/B EqIncY LV 19.66 -1.3 -3.6 +8.7/A FltngRtA m BL 8.69 ... +1.6 +3.8/B FltngRtC m BL 8.67 -.2 +1.1 +3.0/D FltngRtHiIncA m BL 10.00 -1.4 +1.6 +4.1/B FltngRtHiIncC m BL 10.00 -1.5 +1.3 +3.3/D FltngRtHiIncI BL 10.01 -1.4 +1.8 +4.4/A FltngRtI BL 8.70 ... +1.7 +4.1/B FltngRtY BL 8.67 -.1 +1.6 +4.1/B GlbAllAsstA m IH 10.53 -1.7 -1.9 +4.6/B GlbAllAsstC m IH 10.37 -1.7 -2.3 +3.8/C GlbCptlApprecA m WS 18.63 -2.1 -.9 +4.2/D GlbCptlApprecC m WS 17.01 -2.1 -1.3 +3.4/E GlbCptlApprecI WS 19.21 -2.0 -.8 +4.5/D GlbGrHLSIA WS 29.70 -1.4 +6.5 +12.4/A GlbGrHLSIB b WS 29.39 -1.4 +6.4 +12.1/A GlbRlAsstY IH 9.52 -1.2 +1.0 +3.4/C GrAllcA m AL 12.41 -1.5 +.5 +4.7/D GrAllcC m AL 12.19 -1.5 +.2 +3.9/E GrOppsA m LG 48.49 +1.5 +13.4 +13.0/B GrOppsC m LG 31.11 +1.4 +13.0 +12.2/B GrOppsHLSIA LG 43.69 +1.6 +13.7 +13.7/A GrOppsHLSIB b LG 41.92 +1.6 +13.6 +13.4/B GrOppsI LG 50.66 +1.5 +13.6 +13.3/B GrOppsR4 b LG 51.14 +1.5 +13.4 +13.0/B GrOppsY LG 54.02 +1.5 +13.6 +13.4/B HCA m SH 35.14 -1.0 +4.8 +4.1/B HCC m SH 28.67 -1.0 +4.4 +3.3/B HCHLSIA SH 23.61 -.9 +5.1 +4.5/B HCI SH 36.88 -.9 +5.0 +4.3/B HCY SH 40.11 -.9 +5.0 +4.5/B HYA m HY 7.25 +.3 -.4 +3.9/C HYHLSIA HY 8.17 +.4 -.4 +4.5/B HYHLSIB b HY 8.02 +.3 -.5 +4.2/B InPlusA m IP 10.49 +.9 ... +1.5/C InPlusC m IP 10.05 +.8 -.3 +.7/E InPlusI IP 10.68 +.8 +.2 +1.7/C IntlGrA m FG 15.14 -4.6 -1.4 +5.1/C IntlOppsA m FB 16.19 -4.5 -4.5 +3.3/B IntlOppsC m FB 14.10 -4.5 -4.9 +2.6/C IntlOppsHLSIA FB 16.68 -4.5 -4.5 +3.9/B IntlOppsHLSIB b FB 16.86 -4.6 -4.6 +3.6/B IntlOppsI FB 16.10 -4.5 -4.4 +3.6/B IntlOppsR4 b FB 16.74 -4.5 -4.5 +3.4/B IntlOppsR5 FB 16.90 -4.5 -4.4 +3.7/B IntlOppsY FB 17.00 -4.4 -4.4 +3.8/B IntlSmCoA m FR 16.15 -4.2 -3.4 +5.8/E IntlSmCoY FR 16.46 -4.1 -3.1 +6.3/D IntlValY FV 16.58 -4.6 -6.0 +6.5/A MidCpA m MG 32.02 -.4 +6.7 +11.7/A MidCpC m MG 23.41 -.4 +6.3 +10.9/B MidCpHLSIA MG 42.85 -.3 +6.9 +12.1/A MidCpHLSIB b MG 41.82 -.3 +6.7 +11.8/A MidCpI MG 32.92 -.4 +6.8 +11.9/A MidCpR3 b MG 35.55 -.4 +6.5 +11.3/B MidCpR4 b MG 36.88 -.4 +6.6 +11.7/A MidCpR5 MG 37.86 -.3 +6.8 +12.0/A MidCpValA m MB 15.76 -.3 +.3 +5.5/D MidCpValHLSIA MB 12.66 -.4 +.5 +5.9/D MidCpValHLSIB b MB 12.55 -.4 +.4 +5.6/D MidCpY MG 38.20 -.3 +6.8 +12.1/A ModAllcA m MA 12.08 -1.1 ... +4.1/E ModAllcC m MA 11.85 -1.2 -.4 +3.3/E MuniOppsA m MI 8.49 +.3 +.1 +2.8/B MuniOppsC m MI 8.50 +.4 -.3 +2.1/D MuniOppsI MI 8.51 +.4 +.2 +3.0/A MuniRlRetA m MI 9.17 +.6 +.4 +2.6/B QualityValueA m LV 20.02 -1.6 -1.8 +5.3/E SchrEMEqA m EM 15.32 -6.4 -8.2 +6.1/A SchrEMEqI EM 15.31 -6.3 -8.0 +6.4/A SchrInStkI FB 12.84 -3.3 -3.0 +4.5/A SchrUSSCOpI SG 27.87 -.6 +2.4 +9.1/D SchrUSSMCOpI MB 14.68 -.9 -.9 +8.3/B ShrtDurA m CS 9.72 ... ... +1.5/B ShrtDurC m CS 9.71 -.1 -.4 +.7/D ShrtDurI CS 9.73 ... +.1 +1.7/A SmCoA m SG 23.46 +.4 +11.2 +6.6/E SmCoHLSIA SG 22.86 +.6 +11.9 +7.3/E SmCoHLSIB b SG 21.21 +.6 +11.8 +7.0/E SmCpCorA m SB 14.61 +1.2 +6.6 +6.9/D SmCpGrA m SG 60.29 +.6 +7.9 +9.2/C SmCpGrHLSIA SG 34.74 +.6 +8.1 +9.8/C SmCpGrHLSIB b SG 33.79 +.6 +8.0 +9.5/C SmCpGrI SG 62.36 +.6 +8.2 +9.6/C SmCpGrY SG 65.66 +.6 +8.2 +9.7/C SmMidCpEqHLSIA SB 9.12 +.2 +3.5 +7.6/D StkHLSIA LB 80.49 -.9 +1.2 +9.7/B StkHLSIB b LB 80.37 -1.0 +1.0 +9.5/C StratIncA m MU 8.55 -.4 -1.2 +4.3/A StratIncC m MU 8.58 -.5 -1.6 +3.5/B StratIncI MU 8.58 -.4 -1.1 +4.6/A TtlRetBdA m CI 10.09 +.2 -1.7 +2.2/B TtlRetBdC m CI 10.15 +.2 -2.1 +1.5/D TtlRetBdHLSIA CI 11.15 +.2 -1.5 +2.7/A TtlRetBdHLSIB b CI 11.08 +.3 -1.5 +2.5/A TtlRetBdY CI 10.22 +.3 -1.5 +2.6/A USGovtSecHLSIA CI 10.17 +.5 -.4 +1.1/E USGovtSecHLSIB b CI 10.14 +.5 -.6 +.9/E UltrShrtBdHLSIA UB 10.12 +.1 +.6 +.8/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 15.73 -1.6 -2.0 +6.5/D ValHLSIB b LV 15.69 -1.6 -2.1 +6.3/D WldBdA m IB 10.62 +.6 +1.4 +1.8/D WldBdC m IB 10.43 +.6 +1.2 +1.1/E WldBdI IB 10.69 +.6 +1.6 +2.1/C WldBdY IB 10.72 +.7 +1.6 +2.2/CHeartlandSelValInv m MV 28.81 -.1 +2.6 +8.2/B ValInv m SV 42.89 -.6 +4.2 +5.0/E ValPlusInv m SV 35.81 +2.0 +7.7 +7.8/DHennessyCrnrstnGrInv b SB 23.79 -1.7 -1.5 +5.1/E CrnrstnLgGrInv b LV 12.18 -.7 -.7 +7.1/C CrnrstnMC30Ins MB 19.69 -3.2 -2.8 +3.4/E CrnrstnMC30Inv b MB 19.14 -3.3 -3.0 +3.0/E CrnrstnValInv b LV 19.55 -.2 -.7 +8.9/A EqandIncInstl MA 14.87 -.8 -1.2 +5.0 EqandIncInv b MA 15.75 -.8 -1.4 +4.6 FocInstl MG 91.15 +.5 +.5 +7.6/D FocInv b MG 88.66 +.5 +.3 +7.2/D GasUtilityInv b SU 29.05 +3.4 -.7 +4.2/D JapanInstl JS 36.72 -.9 +2.6 +14.0/A JapanInv b JS 35.66 -.9 +2.4 +13.6/A SmCpFinclInv b SF 25.33 -1.0 +5.0 +12.1/B TtlRetInv b MA 13.25 +.1 -1.5 +7.4/AHighlandFIA m CI 12.72 +.3 -.1 +2.8/A GlbAllcA m IH 8.03 -5.9 -1.9 -2.4/E PremGrEqA m LG 27.19 -2.9 +.6 +9.2/EHodgesRetail m MG 48.98 -2.5 -1.2 +11.1/B SmCpRetail m SB 20.51 -1.4 +5.8 +5.0/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.13 +.1 +.2 +.5/B SmCoStk SB 43.37 +.5 -1.7 +5.7/E StkIdx LB 20.53 +.1 +2.5 +10.7 Val LV 53.57 -2.4 -3.1 +8.9/AHood RiverSmCpGrInstl d SG 41.31 +.8 +9.4 +11.0/BHotchkis & WileyDiversValInstl LV 18.73 -.1 -.6 +7.8/B HYA m HY 11.85 +.4 ... +4.6/B HYI d HY 11.92 +.4 +.1 +4.9/A LgCpValA m LV 33.23 -.3 -.6 +7.9/B LgCpValI LV 33.44 -.2 -.5 +8.2/B MidCpValA m MV 39.16 +.8 +5.8 +5.9/D MidCpValI MV 39.81 +.9 +5.9 +6.2/C SmCpValA m SV 63.64 +1.1 +5.9 +5.9/E SmCpValI SV 64.04 +1.1 +6.0 +6.1/E ValOppsA m XM 30.24 ... +2.6 +7.6/A ValOppsIns XM 30.22 ... +2.7 +7.9/AHussmanStratGr d NE 6.51 +1.6 +3.8 -8.4/E StratTtlRet d TV 11.87 -.1 -1.1 +2.2/DICMSmCo SB 35.52 +1.4 +7.4 +13.7/AICONEmMktsS EM 15.72 -7.1 -3.9 +3.2/D EngyS EE 12.90 +2.4 +.6 -1.4/B HCS SH 17.32 +2.2 +6.1 +2.8/B InfrmatnTechS ST 16.53 -1.6 +4.5 +17.3/C NatrlResS SN 15.77 -4.1 -1.4 +4.6/BINVESCOAmericanValA m MV 39.03 -.3 +5.2 +4.4/E AmericanValC m MV 32.08 -.3 +4.8 +3.6/E AsiaPacGrA m PJ 32.92 -4.2 -7.0 +4.9/E AsiaPacGrC m PJ 30.25 -4.2 -7.3 +4.2/E BalRkAllcA m IH 10.77 -1.7 -.6 +4.8/A BalRkAllcC m IH 10.26 -1.8 -1.0 +4.0/B BalRkAllcR5 IH 10.95 -1.7 -.5 +5.1/A BalRkAllcY IH 10.94 -1.7 -.5 +5.1/A ChtrA m LB 17.82 -2.4 -1.3 +4.1/E ChtrC m LB 16.72 -2.5 -1.6 +3.4/E ComStkA m LV 26.61 -1.7 -.3 +8.2/B ComStkC m LV 26.62 -1.7 -.7 +7.4/C CorpBdA m TW 7.03 -.3 -3.2 +3.6/B CorpBdC m TW 7.08 -.3 -3.6 +2.8/D DivIncA m LV 22.97 +.7 -5.1 +6.8/D DivIncInv b LV 23.19 +.7 -5.1 +6.8/D DiversDivA m LV 19.62 +.4 -2.7 +5.6/E DiversDivC m LV 19.39 +.4 -3.0 +4.9/E DiversDivInv b LV 19.61 +.4 -2.6 +5.7/E DvlpngMktsA m EM 32.14 -5.6 -14.6 +3.1/D DvlpngMktsC m EM 31.28 -5.6 -14.9 +2.4/D EndeavorA m MB 19.56 -.8 -2.7 +6.6/C EngyA m EE 26.84 +2.4 +6.7 -4.2/D EngyC m EE 22.93 +2.4 +6.3 -4.9/D EngyInv b EE 26.72 +2.4 +6.6 -4.2/D EqWtSP500A m LB 60.57 -.3 +1.0 +9.0/C EqWtSP500C m LB 57.95 -.3 +.7 +8.2/D EqWtSP500Y LB 61.18 -.3 +1.1 +9.3/C EqandIncA m MA 10.76 -.9 -1.1 +6.2/B EqandIncC m MA 10.57 -1.0 -1.4 +5.4/C EuropeanGrA m ES 38.64 -2.6 -6.3 +3.1/B EuropeanGrC m ES 35.89 -2.7 -6.7 +2.3/C EuropeanGrInv b ES 38.55 -2.6 -6.3 +3.1/B EuropeanSmCoA m ES 15.99 -2.0 -3.6 +10.1/A Exch LV 565.01 -2.3 -.5 +6.5/D FltngRtA m BL 7.56 +.1 +2.0 +3.8/B FltngRtC m BL 7.53 ... +1.7 +3.3/D GlbCorEqA m WS 15.59 -3.2 -3.8 +5.1/D GlbCorEqC m WS 14.80 -3.3 -4.1 +4.3/D GlbGrA m WS 30.79 -1.9 -3.7 +2.9/E GlbLwVlEqYldA m WS 14.07 ... +2.2 +4.8/D GlbRlEsttA m GR 13.24 +.2 -1.2 +3.8/D GlbSmMidCpGrA m SW 19.21 -1.6 -3.0 +3.7/E GldPrcMtlsA m SP 3.60 -3.7 -13.5 +2.1/E GldPrcMtlsInv b SP 3.62 -4.0 -13.4 +2.1/E GrAllcA m AL 16.03 -.4 -.1 +5.6 GrAllcC m AL 15.84 -.4 -.4 +4.8 GrandIncA m LV 26.40 -1.4 -1.4 +7.9/B GrandIncC m LV 26.09 -1.5 -1.8 +7.1/C HCA m SH 36.33 +.1 +2.2 -1.8/D HCInv b SH 36.33 +.1 +2.1 -1.8/D HYA m HY 4.07 +.1 -.5 +3.4/D HYC m HY 4.06 +.3 -.8 +2.6/E HYInv b HY 4.07 +.1 -.4 +3.4/D HYMuniA m HM 10.03 +.6 +1.2 +5.6/A HYMuniC m HM 9.99 +.5 +.7 +4.8/C HYR5 HY 4.06 +.4 -.3 +3.7/C IntermTrmMnIncA m MI 11.00 +.4 -.1 +2.6/B IntlAllcA m FB 11.57 -3.0 -5.2 +2.8 IntlGrA m FG 33.65 -3.8 -7.2 +1.2/E IntlGrC m FG 30.87 -3.8 -7.5 +.5/E IntlGrR5 FG 34.20 -3.8 -7.1 +1.6/E IntlSmCoA m FQ 18.37 -1.4 -5.0 +6.7/D LtdTrmMnIncA m MS 11.20 +.3 ... +1.0/B LtdTrmMnIncA2 f MS 11.21 +.3 +.1 +1.3/B MidCpCorEqA m MB 20.70 -2.4 -3.9 +4.0/E MidCpCorEqC m MB 12.23 -2.5 -4.2 +3.2/E MidCpCorEqR b MB 19.81 -2.4 -4.0 +3.7/E MidCpGrA m MG 40.39 -.7 +7.0 +6.5/E MidCpGrC m MG 30.15 -.7 +6.6 +5.7/E ModAllcA m MA 13.52 -.3 -.3 +4.7 ModAllcC m MA 13.39 -.4 -.7 +3.9 MuniIncA m ML 13.20 +.4 ... +3.3/B NYTxFrIncA m MY 15.32 +.3 -.2 +2.6/C PETxFrIncA m MP 16.10 +.3 ... +3.1/B QualIncA m CI 11.57 +.3 -1.4 +1.5/D RlEsttA m SR 21.06 +4.3 -.4 +6.9/B RlEsttC m SR 20.95 +4.2 -.8 +6.1/C SP500IdxA m LB 29.36 -.7 +1.7 +10.4/B SP500IdxC m LB 28.28 -.8 +1.3 +9.5/C SP500IdxY LB 29.72 -.7 +1.7 +10.6/A SelCoA m SB 18.66 +.6 -.7 +7.9/D SelCoC m SB 15.67 +.5 -1.1 +7.1/D ShTBdA m CS 8.48 ... ... +1.3/B ShTBdC b CS 8.47 -.1 -.3 +1.0/C SmCpDiscvA m SG 10.69 +.8 +10.7 +7.6/E SmCpEqA m SB 15.95 -.6 +3.9 +5.0/E SmCpEqC m SB 12.78 -.7 +3.5 +4.2/E SmCpGrA m SG 40.58 -.5 +8.8 +10.3/C SmCpGrInv b SG 42.66 -.5 +8.8 +10.3/C SmCpGrR b SG 37.57 -.5 +8.6 +10.1/C SmCpGrR5 SG 45.79 -.4 +9.0 +10.7/B SmCpValA m SV 18.80 -1.6 -.8 +5.7/E SmCpValC m SV 13.47 -1.6 -1.2 +4.9/E SummitP b LG 21.62 +.1 +8.6 +12.8/B TechA m ST 49.32 -.2 +11.5 +14.4/E TechInv b ST 49.05 -.2 +11.6 +14.5/D TechSectA m ST 24.66 -.2 +11.6 +14.3/E USGovtA m GI 8.65 +.4 -.9 +.9/CIVAIntlA m FQ 17.29 -2.3 -3.0 +3.4/E IntlI d FQ 17.33 -2.3 -2.9 +3.6/E WldwideA m IH 18.57 -1.3 -1.6 +4.3/B WldwideC m IH 18.13 -1.4 -1.9 +3.5/C WldwideI d IH 18.64 -1.3 -1.5 +4.6/BIntrepidCptlInv x MA 11.71 ... -2.0 +3.4/E EnduranceInv m SV 13.91 -.2 -1.7 +.9/E361MgdFutsStratI FF 11.56 -.1 -1.3 -1.5/B MgdFutsStratInv b FF 11.38 -.1 -1.4 -1.7/CInvestEdBal m MA 11.64 -1.1 -.1 +4.9/D Cnsrv m CA 10.65 -.7 -.3 +2.9/E Gr m AL 12.62 -1.5 +.1 +6.0/DIronBridgeSMIDCp MG 12.34 +.2 +8.6 +9.0/C SmCp SG 18.70 +.3 +9.2 +8.3/DIronclad FundsMgdRk d XR 10.84 ... +6.4 +3.0/CIvyAsstStratA m IH 23.93 -2.1 +.7 +.2/E AsstStratB m IH 22.46 -2.2 +.3 -.5/E AsstStratC m IH 22.63 -2.2 +.3 -.5/E AsstStratI IH 24.24 -2.1 +.9 +.5/E AsstStratR b IH 23.65 -2.1 +.6 -.1/E AsstStratY b IH 23.99 -2.1 +.7 +.2/E BalA m MA 25.13 -.8 +1.4 +3.6/E BalB m MA 24.87 -.8 +1.0 +2.8/E BalC m MA 24.96 -.8 +1.1 +2.9/E CorEqA m LG 15.29 -.8 +4.6 +7.9/E CorEqC m LG 13.11 -.8 +4.2 +7.0/E CundillGlbValA m WS 18.08 -1.5 -4.3 +3.0/E EmMktsEqA m EM 18.49 -8.7 -12.2 +3.5/D EmMktsEqC m EM 15.85 -8.8 -12.5 +2.7/D EmMktsEqI EM 19.12 -8.7 -12.0 +3.9/C EmMktsEqY b EM 18.86 -8.7 -12.2 +3.5/D EngyA m EE 12.90 -.8 +4.2 -2.7/C EngyC m EE 11.95 -.8 +3.8 -3.4/D EuropeanOppsA m ES 32.11 -3.6 -1.7 +2.6/C EuropeanOppsI ES 32.43 -3.6 -1.5 +3.1/B GlbBdA m MU 9.57 -.2 -1.2 +2.2/D GlbBdI MU 9.57 -.1 -1.0 +2.5/D GlbGrA m WS 47.86 -1.4 +5.2 +6.7/C GlbGrI WS 48.86 -1.4 +5.3 +7.1/B GlbIncAllcA m IH 15.03 -1.3 -2.2 +3.0/D GlbIncAllcI IH 15.16 -1.3 -2.1 +3.3/C HiIncA m HY 7.48 +.4 +2.1 +5.2/A HiIncB m HY 7.48 +.3 +1.7 +4.4/B HiIncC m HY 7.48 +.3 +1.7 +4.5/B HiIncI HY 7.48 +.4 +2.2 +5.5/A HiIncY b HY 7.48 +.4 +2.1 +5.2/A IntlCorEqA m FB 19.44 -4.1 -3.9 +2.4/D IntlCorEqC m FB 17.26 -4.2 -4.2 +1.7/D IntlCorEqI FB 19.58 -4.0 -3.7 +2.7/C IntlCorEqY b FB 19.58 -4.1 -3.8 +2.4/C LgCpGrA m LG 23.72 -.7 +9.0 +12.3/B LgCpGrC m LG 19.72 -.8 +8.6 +11.5/C LgCpGrI LG 24.93 -.7 +9.2 +12.6/B LtdTrmBdA m CS 10.62 +.1 -.6 +1.0/C LtdTrmBdC m CS 10.62 ... -1.0 +.3/E LtdTrmBdI CS 10.62 +.1 -.5 +1.3/B MgdIntlOppsA m FB 11.41 -4.3 -4.0 +2.9/C MicroCpGrA m SG 30.35 +3.4 +20.1 +7.1/E MidCpGrA m MG 25.40 +.1 +10.8 +10.0/B MidCpGrC m MG 21.61 +.1 +10.5 +9.2/C MidCpGrI MG 27.37 +.1 +11.0 +10.3/B MidCpGrR b MG 24.75 +.1 +10.6 +9.7/B MidCpGrY b MG 26.54 +.2 +10.9 +10.1/B MuniBdA m MI 11.68 +.3 ... +2.1/C MuniHiIncA m HM 5.05 +.4 +1.2 +3.1/E MuniHiIncC m HM 5.05 +.3 +.8 +2.4/E MuniHiIncI HM 5.05 +.4 +1.3 +3.3/E NaturalResA m SN 15.22 -1.6 -2.9 -2.1/E NaturalResI SN 15.94 -1.5 -2.6 -1.5/E SciAndTechA m ST 68.50 -2.1 +7.8 +9.8/E SciAndTechC m ST 58.81 -2.2 +7.3 +9.0/E SciAndTechY b ST 72.24 -2.1 +7.8 +9.8/E SciandTechI ST 75.37 -2.1 +7.9 +10.1/E SciandTechR b ST 66.71 -2.1 +7.6 +9.4/E SecCrBdA m CI 10.48 +.2 -1.3 +2.5/A SecReEsSecsA m SR 23.73 +4.0 -1.5 +5.7/C SecReEsSecsY b SR 23.77 +4.0 -1.4 +5.9/C SmCpGrA m SG 19.87 +1.2 +11.5 +12.2/A SmCpGrC m SG 15.94 +1.1 +11.2 +11.5/B SmCpGrInstl SG 26.00 +1.2 +11.7 +12.6/A SmCpGrY b SG 24.54 +1.2 +11.5 +12.3/A SmCpValA m SB 20.36 +1.7 +7.2 +12.7/A TxMgdEqA m LG 26.75 -.8 +8.3 +11.0/C ValA m LV 23.66 -2.1 -.3 +5.3/EJPMorganCATaxFrBdA x MF 10.66 +.3 -.1 +1.8/D CATaxFrBdC x MF 10.57 +.4 -.3 +1.3/E CATaxFrBdI x MF 10.43 +.4 ... +1.9/D CPBondA x CI 8.06 +.5 -1.4 +2.2/B CPBondC x CI 8.10 +.3 -1.8 +1.5/D CPBondI x CI 8.05 +.4 -1.3 +2.4/B CPBondR6 x CI 8.06 +.5 -1.2 +2.5/A CoreBondA x CI 11.28 +.3 -1.5 +1.7/D CoreBondC x CI 11.35 +.2 -1.8 +1.0/E CoreBondI x CI 11.27 +.4 -1.3 +1.9/C CoreBondR5 x CI 11.25 +.4 -1.3 +2.0/C CoreBondR6 x CI 11.28 +.4 -1.3 +2.1/B DiversiedA m MA 17.25 -1.5 -2.2 +5.0/D DiversiedI MA 17.36 -1.5 -2.0 +5.3/C DiversiedL MA 17.34 -1.5 -1.9 +5.5/C EmMktsEqA m EM 26.40 -5.5 -9.3 +7.0/A EmMktsEqC m EM 25.60 -5.6 -9.5 +6.4/A EmMktsEqI EM 27.05 -5.5 -9.2 +7.2/A EmMktsEqL EM 27.25 -5.4 -9.1 +7.4/A EqIncA x LV 16.73 -1.2 -1.6 +8.7/B EqIncI x LV 17.01 -1.2 -1.5 +9.0/A EquityIndexA x LB 41.34 -.7 +1.7 +10.5/B EquityIndexC x LB 40.98 -.7 +1.4 +9.8/B EquityIndexI x LB 41.38 -.7 +1.8 +10.8/A GovernmentBondI x GI 10.26 +.6 -.9 +1.3/A GrowthAdvtgA m LG 21.52 -.7 +9.4 +13.3/B GrowthAdvtgI LG 22.14 -.7 +9.5 +13.5/B GrowthAndIncA x LV 49.53 -1.3 -.9 +8.7/A HighYieldA x HY 7.18 +.6 +.1 +3.9/C HighYieldC x HY 7.19 +.4 -.3 +3.3/D HighYieldI x HY 7.22 +.5 +.2 +4.1/C HighYieldR5 x HY 7.23 +.5 +.2 +4.2/B HighYieldR6 x HY 7.22 +.6 +.3 +4.3/B IntermTxFrBdA x MI 10.80 +.4 -.4 +1.5/E IntermTxFrBdI x MI 10.61 +.4 -.3 +1.8/D IntlEqA m FB 16.93 -4.9 -6.2 +2.7/C IntlEqI FB 17.20 -4.9 -6.1 +3.0/C IntlRsrchEnhEqA m FB 18.05 -3.2 -3.7 +3.1/C IntlRsrchEnhEqI FB 18.27 -3.2 -3.6 +3.4/B IntlValueA m FV 13.33 -4.7 -6.8 +.6/D IntlValueI FV 13.66 -4.7 -6.7 +.9/D IntlValueL FV 13.59 -4.7 -6.7 +1.0/D IntrepidAmrA m LB 40.69 -1.9 +2.0 +9.3/C IntrepidAmrI LB 41.86 -1.9 +2.1 +9.6/B IntrepidErpnA m ES 25.35 -3.5 -4.7 +1.0/D IntrepidErpnI ES 25.85 -3.5 -4.5 +1.3/D IntrepidErpnL ES 26.07 -3.6 -4.5 +1.4/D IntrepidGrR5 LG 58.75 -1.2 +5.0 +13.0/B IntrepidGrowthA m LG 58.53 -1.2 +4.8 +12.5/B IntrepidGrowthI LG 59.46 -1.2 +4.9 +12.8/B IntrepidIntlA m FB 20.94 -4.6 -5.0 +2.3/D IntrepidIntlI FB 21.79 -4.6 -4.9 +2.6/C IntrepidMidCapA m MB 22.66 -1.1 +.5 +6.6/C IntrepidMidCapC m MB 19.14 -1.1 +.3 +6.0/D IntrepidMidCapI MB 23.90 -1.1 +.6 +6.9/C IntrepidValueA x LV 34.31 -2.0 +.3 +6.4/D IntrepidValueI x LV 34.49 -2.0 +.4 +6.6/D IntrepidValueR5 x LV 34.58 -2.0 +.5 +6.8/D InvCnsrvGrA m CA 12.61 -.4 -.6 +3.6/D InvCnsrvGrC m CA 12.54 -.5 -.9 +3.0/E InvCnsrvGrI CA 12.68 -.5 -.6 +3.9/C InvGrIncA m AL 17.36 -1.2 -.1 +6.3/C InvGrIncC m AL 16.84 -1.2 -.3 +5.6/D InvGrIncI AL 17.10 -1.1 +.1 +6.5/C InvestorBalA m MA 15.29 -.8 -.4 +5.1/D InvestorBalC m MA 15.04 -.8 -.6 +4.5/D InvestorBalI MA 15.33 -.8 -.2 +5.4/C InvestorGrowthA m XM 20.68 -1.7 ... +7.6/A InvestorGrowthC m XM 19.31 -1.7 -.3 +7.0/B InvestorGrowthI XM 21.12 -1.7 +.1 +7.9/A LCapGrA m LG 41.94 ... +11.5 +14.1/A LCapGrI LG 42.36 +.1 +11.7 +14.4/A LargeCapValueA x LV 15.13 -1.6 -3.7 +9.4/A LargeCapValueI x LV 14.88 -1.5 -3.6 +9.6/A LtdDurBdA x CS 9.97 +.1 +.5 +1.0/C LtdDurBdI x CS 9.97 +.2 +.6 +1.3/B LtdDurBdR6 x CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.15 +.6 -.7 +6.5/C MCapValC m MB 37.60 +.6 -.9 +6.0/D MCapValI MB 39.61 +.6 -.5 +6.8/C MCapValL MB 40.12 +.6 -.4 +7.0/C MidCapEquityI MG 51.96 -.6 +2.2 +7.4/D MidCapGrowthA m MG 30.48 -2.0 +4.6 +7.3/D MidCapGrowthC m MG 24.09 -2.0 +4.4 +6.8/D MidCapGrowthI MG 35.02 -2.0 +4.8 +7.6/D MktExpnEnhIdxA m SB 11.72 -.2 +3.4 +10.0/B MktExpnEnhIdxI SB 11.88 -.2 +3.6 +10.3/B MortgBackedScA x CI 11.22 +.4 -.4 +1.8/C MortgBackedScI x CI 10.93 +.3 -.4 +2.0/B MortgBackedScR6 x CI 10.93 +.4 -.3 +2.2/B MunicipalIncA x MI 9.50 +.3 -.7 +1.8/D MunicipalIncI x MI 9.44 +.4 -.5 +2.1/C NYTxFrBdA x MN 6.68 +.5 -.5 +1.4/E NYTxFrBdC x MN 6.67 +.2 -.9 +.8/E NYTxFrBdI x MN 6.71 +.4 -.4 +1.6/D RealtyIncomeL x SR 12.96 +3.5 -1.4 +5.1/D RsrchMktNetrlL NE 15.09 -.7 -.1 +.5/D ScapEqA m SB 52.19 +.8 +5.1 +10.7/A ScapEqC m SB 38.94 +.8 +4.9 +10.2/B ScapEqI SB 60.24 +.8 +5.3 +11.0/A ScapEqR5 SB 60.41 +.8 +5.4 +11.3/A ShDurBdA x CS 10.66 ... -.2 +.3/E ShDurBdI x CS 10.68 +.2 -.1 +.5/D ShDurBdR6 x CS 10.67 +.1 ... +.8/D SmCpBldA m SG 26.54 +1.4 +14.7 +15.3/A SmCpBldI SG 30.40 +1.5 +14.8 +15.6/A SmallCapCoreR5 SB 57.48 +.1 +7.9 +10.3/B SmallCapGrowthA m SG 18.34 +.9 +14.1 +15.1/A SmallCapGrowthI SG 20.22 +.8 +14.2 +15.3/A SmallCapGrowthL SG 20.82 +.9 +14.3 +15.5/A SmallCapValueA x SV 30.46 +.5 +5.6 +8.1/C SmallCapValueI x SV 32.29 +.5 +5.7 +8.4/C SmallCapValueR5 x SV 32.30 +.6 +5.8 +8.5/C SmallCapValueR6 x SV 32.34 +.5 +5.8 +8.6/C SmtRetr2020A m TE 19.35 -1.0 -1.6 +4.5/D SmtRetr2020I TE 19.43 -1.0 -1.5 +4.6/C SmtRetr2020R5 TE 19.45 -1.0 -1.4 +4.7/C SmtRetr2030A m TH 20.96 -1.6 -1.7 +5.5/D SmtRetr2030I TH 21.02 -1.5 -1.6 +5.6/D SmtRetr2030R5 TH 21.08 -1.5 -1.5 +5.7/C SmtRetr2040A m TJ 22.03 -2.1 -2.1 +6.1/D SmtRetr2040I TJ 22.11 -2.0 -2.0 +6.2/D SmtRetr2040R5 TJ 22.17 -2.0 -1.9 +6.3/D SmtRetrIncI RI 18.26 -.8 -1.5 +3.7/B SmtRetrIncR5 RI 18.30 -.8 -1.4 +3.9/A TaxAwareEqI x LG 34.00 -.6 +2.0 +10.4/D TaxAwrRlRetI x MS 9.40 +.6 +.6 +2.1/A TaxFreeBondA x ML 11.82 +.5 -.4 +2.7/D TaxFreeBondI x ML 11.77 +.5 -.3 +2.9/C USEquityA x LB 16.37 -.9 +1.1 +9.3/C USEquityC x LB 15.88 -1.0 +.7 +8.8/C USEquityI x LB 16.40 -.9 +1.1 +9.6/C USEquityL x LB 16.42 -.9 +1.2 +9.7/B USEquityR5 x LB 16.43 -.9 +1.3 +9.8/B USLCpCrPlsA m LB 29.89 -1.1 +1.0 +8.6/C USLCpCrPlsC m LB 28.45 -1.2 +.7 +8.1/D USLCpCrPlsI LB 30.30 -1.1 +1.1 +8.9/C USLCpCrPlsR5 LB 30.43 -1.1 +1.1 +9.1/C USRsrchEnhEqI x LB 28.43 -.3 +1.0 +8.0/D USRsrchEnhEqL x LB 28.38 -.4 +1.0 +8.0/D USRsrchEnhEqR6 x LB 28.39 -.4 +1.1 +8.2/D USSmallCompI SB 19.99 +1.2 +6.9 +8.4/C USSmallCompL SB 19.98 +1.2 +7.0 +8.5/C ValueAdvtgA m LV 35.28 +.3 -1.6 +6.7/D ValueAdvtgC m LV 35.10 +.2 -1.8 +6.2/D ValueAdvtgI LV 35.50 +.3 -1.4 +7.0/C ValueAdvtgL LV 35.52 +.3 -1.4 +7.2/CJames AdvantageBalGldRnR b CA 23.39 -.7 -2.6 +1.4/EJanus HendersonBalancedC m MA 33.23 -.7 +2.2 +7.0/A BalancedS b MA 33.55 -.6 +2.5 +7.6/A BalancedT MA 33.61 -.6 +2.5 +7.8/A ContrarianT MB 20.12 -2.6 +6.5 +3.6/E EnterpriseS b MG 121.80 -1.3 +6.3 +12.6/A EnterpriseT MG 124.52 -1.2 +6.4 +12.9/A EuropeanFocusA m ES 31.98 -2.8 -7.8 -4.1/E EuropeanFocusC m ES 29.95 -2.8 -8.2 -4.8/E FlexibleBondT CI 10.04 +.4 -1.7 +1.4/D FortyA m LG 34.43 -.2 +9.1 +13.5/B FortyS b LG 33.15 -.2 +9.0 +13.4/B GlobalEqIncA m FV 7.33 -3.7 -6.9 +2.9/B GlobalEqIncC m FV 7.27 -3.7 -7.2 +2.2/C GlobalLifeSciT SH 58.89 +.3 +7.8 +1.5/C GlobalResearchS b WS 80.84 -2.6 +1.1 +5.8/C GlobalResearchT WS 79.71 -2.6 +1.3 +6.1/C GlobalSelectT WS 16.67 -3.6 -1.1 +5.8/C GlobalTechT ST 34.39 -.6 +12.1 +22.4/A GrowthAndIncT LB 54.91 -1.5 +.1 +11.8/A High-YieldT HY 8.20 +.1 -.5 +4.2/B MidCapValueS b MV 16.80 -1.1 -1.5 +8.3/B MidCapValueT MV 16.68 -1.1 -1.4 +8.6/B OverseasS b FB 31.82 -4.4 -2.5 .../E OverseasT FB 31.86 -4.4 -2.4 +.3/E ResearchT LG 48.56 -.8 +4.6 +9.8/D Short-TermBondT CS 2.98 +.2 ... +.7/D SmallCapValueL SV 23.74 +.6 +.5 +10.2/A SmallCapValueT SV 23.04 +.6 +.4 +10.0/A VITBalInstl MA 34.62 -.6 +2.6 +7.9/A VITEntrprsInstl MG 71.88 -1.3 +6.7 +13.7/A VITFlexBdInstl CI 11.31 +.4 -1.6 +1.5/D VITFortyInstl LG 37.91 -.2 +9.8 +14.2/A VITGlRsrchInstl WS 51.55 -2.6 +1.3 +6.3/C VITOvrsInstl FB 30.91 -4.4 -2.2 +.4/E VITRsrchInstl LG 36.30 -.8 +4.7 +9.6/D VentureT SG 84.32 +.7 +10.4 +10.2/CJensenQualGrI LG 47.99 +.2 +3.5 +12.9/B QualGrJ b LG 47.98 +.2 +3.3 +12.7/BJohn HancockAbsRetCcyI CR 8.82 -1.5 -8.0 +2.0/B AbsRetCcyR6 CR 8.91 -1.3 -8.0 +2.1/B BalA m MA 20.16 -.6 -.7 +5.7/C BalC m MA 20.15 -.6 -1.0 +4.9/D BalI MA 20.14 -.6 -.5 +6.0/B BdA m CI 15.38 +.3 -1.7 +2.3/B BdC m CI 15.38 +.2 -2.1 +1.6/D BdI CI 15.38 +.3 -1.6 +2.6/A BdR6 CI 15.40 +.3 -1.6 +2.8/A CATxFrIncA m MC 10.70 +.4 -.4 +3.2/C ClassicValA m LV 32.90 -2.3 -2.5 +8.0/B ClassicValI LV 32.98 -2.3 -2.4 +8.3/B CorBd1 b CI 12.60 +.3 -1.8 +1.6/D CptlAprc1 b LG 17.52 -1.2 +9.6 +14.2/A CptlAprcNAV LG 17.57 -1.2 +9.7 +14.3/A DiscpValA m LV 21.89 -2.2 -2.8 +6.9/C DiscpValC m LV 20.58 -2.3 -3.2 +6.1/D DiscpValI LV 21.25 -2.2 -2.7 +7.2/C DiscpValMCA m MB 22.14 -2.0 -1.4 +8.2/B DiscpValMCC m MB 22.17 -2.0 -1.7 +7.4/C DiscpValMCI MB 23.01 -2.0 -1.3 +8.5/B DiscpValMCR2 b MB 22.91 -2.0 -1.5 +8.1/B DiscpValMCR6 MB 23.01 -2.0 -1.2 +8.6/B DiscpValR4 b LV 21.24 -2.3 -2.8 +7.0/C DiscpValR5 LV 21.28 -2.2 -2.7 +7.2/C DiscpValR6 LV 21.28 -2.2 -2.7 +7.3/C EmMktsA m EM 10.92 -7.5 -9.8 +3.7/C EmMktsI EM 10.91 -7.4 -9.6 +4.0/C EmMktsNAV EM 10.92 -7.4 -9.5 +4.1/C EqInc1 b LV 20.04 -.6 -1.1 +8.3/B FdmtlLgCpCorA m LB 48.84 -.9 ... +9.6/B FdmtlLgCpCorC m LB 43.46 -1.0 -.3 +8.8/C FdmtlLgCpCorI LB 51.02 -.9 +.2 +9.9/B FinclIndsA m SF 19.75 -3.8 -1.1 +7.4/C FltngRtIncA m BL 8.43 +.2 +1.7 +2.7/E FltngRtIncC m BL 8.46 ... +1.2 +2.0/E FltngRtIncI BL 8.42 +.1 +1.7 +3.0/D GlbAbsRetStrA m AM 10.04 -.3 -3.8 -1.5 GlbAbsRetStrC m AM 9.88 -.4 -4.3 -2.2 GlbAbsRetStrI AM 10.13 -.2 -3.7 -1.2 GlbAbsRetStrR6 AM 10.15 -.3 -3.7 -1.1 GlbBd1 b IB 12.69 -.4 -1.1 +3.7/A GlbholderYldA m WS 10.89 -1.4 -5.6 +3.4/E GlbholderYldC m WS 10.91 -1.4 -5.9 +2.7/E GlbholderYldI WS 10.93 -1.4 -5.4 +3.7/E GovtIncA m GI 9.09 +.7 -1.2 +.7/D HY1 b HY 8.03 +.6 +.5 +4.1/C HYA m HY 3.41 +.5 -.3 +4.4/B HYC m HY 3.41 +.4 -.3 +3.6/D HYI HY 3.41 +.5 +.1 +4.8/B HYMuniBdA m HM 7.91 +.4 +.3 +3.8/D IncA m MU 6.20 -.5 -2.4 +1.5/E IncC m MU 6.20 -.6 -2.7 +.8/E IncI MU 6.19 -.5 -2.3 +1.8/D IntlGrA m FG 27.71 -4.5 +.2 +7.5/A IntlGrI FG 27.79 -4.5 +.4 +7.9/A IntlSmCp1 b FA 22.14 -3.2 -.8 +5.4 IntlVal1 b FV 16.46 -3.1 -4.2 +2.7/B IntlValNAV FV 16.42 -3.1 -4.2 +2.7/B InvmGradeBdA m CI 10.16 +.4 -1.5 +1.9/C MidCpStk1 b MG 23.82 +.3 +11.5 +10.2/B MlMg2010Lftm1 b TA 9.08 -.5 -1.0 +4.4/B MlMg2015Lftm1 b TD 9.53 -.7 -.9 +4.7/B MlMg2015LftmA m TD 9.54 -.6 -.9 +4.4/C MlMg2020Lftm1 b TE 10.38 -.9 -.6 +5.3/A MlMg2020LftmA m TE 10.39 -.9 -.8 +5.0/B MlMg2025Lftm1 b TG 11.09 -1.1 -.4 +6.0/B MlMg2025LftmA m TG 11.12 -1.2 -.6 +5.6/C MlMg2030Lftm1 b TH 11.45 -1.4 -.3 +6.5/B MlMg2030LftmA m TH 11.47 -1.4 -.4 +6.1/C MlMg2035Lftm1 b TI 12.00 -1.6 -.1 +7.1/B MlMg2035LftmA m TI 11.92 -1.6 -.3 +6.6/C MlMg2040Lftm1 b TJ 12.14 -1.6 +.1 +7.5/A MlMg2040LftmA m TJ 12.07 -1.7 -.2 +7.1/B MlMg2045Lftm1 b TK 11.98 -1.7 +.1 +7.5/B MlMg2045LftmA m TK 11.90 -1.7 -.2 +7.1/C MlMg2050Lftm1 b TN 12.79 -1.7 +.1 +7.5/B MltIdx2020Prs1 b TE 11.51 -.2 -1.3 +2.9/E MltIdx2025Prs1 b TG 12.86 -.5 -1.0 +4.2/E MltIdx2030Prs1 b TH 13.81 -1.1 -.9 +5.5/D MltIdx2035Prs1 b TI 14.39 -1.3 -.6 +6.3/C MltIdx2040Prs1 b TJ 14.73 -1.5 -.5 +6.8/C MltIdx2045Prs1 b TK 14.89 -1.5 -.5 +7.1/C MltIdx2050Prs1 b TN 13.24 -1.6 -.5 +7.1/C MltIdxIncPrs1 b RI 10.98 +.1 -.7 +2.2/E MltMgLsAgr1 b XM 16.50 -1.9 +.3 +7.3/B MltMgLsAgrA m XM 16.55 -2.0 +.2 +6.9/C MltMgLsAgrC m XM 16.54 -2.0 -.2 +6.2/D MltMgLsBl1 m MA 15.18 -1.0 -.6 +5.0/D MltMgLsBl5 MA 15.10 -1.0 -.4 +5.4/C MltMgLsBlA b MA 15.09 -1.0 -.4 +5.4/C MltMgLsBlC m MA 15.15 -1.2 -1.0 +4.2/E MltMgLsBlR6 MA 15.09 -1.0 -.5 +5.4/C MltMgLsCns1 b XY 12.78 -.3 -1.5 +3.0/C MltMgLsCnsA m XY 12.80 -.3 -1.7 +2.6/D MltMgLsCnsC m XY 12.78 -.4 -2.0 +1.9/E MltmgLsMd1 b CA 13.59 -.7 -1.1 +4.2/C MltmgLsMd5 CA 13.58 -.6 -1.0 +4.3/C MltmgLsMdA m CA 13.63 -.6 -1.2 +3.8/C MltmgLsMdC m CA 13.61 -.7 -1.5 +3.1/D MltmgrLsGr1 b AL 16.06 -1.5 -.1 +6.3/C MltmgrLsGr5 AL 16.04 -1.5 -.1 +6.3/C MltmgrLsGrA m AL 16.11 -1.5 -.3 +5.9/D MltmgrLsGrC m AL 16.08 -1.6 -.6 +5.2/D NatrlRes1 b SN 13.01 -1.4 +1.9 +1.4/C NewOpps1 b SB 30.47 +1.0 +6.2 +8.9/C RegionalBankA m SF 28.69 -3.2 +4.2 +16.3/A RegionalBankC m SF 27.26 -3.3 +3.8 +15.5/A RlEsttSec1 b SR 12.39 +3.5 ... +7.5/A RlRetBd1 b IP 11.07 +1.3 -.2 +1.8/B SmCoVal1 b SB 29.35 +.8 +3.1 +11.9/A StratIncOppsA m MU 10.35 -1.1 -3.1 +1.9/D StratIncOppsC m MU 10.35 -1.2 -3.5 +1.2/E StratIncOppsI MU 10.35 -1.1 -3.0 +2.2/D TtlRetNAV CI 13.21 +.3 -1.6 +2.1/B TxFrBdA m ML 9.62 +.3 -.4 +2.6/D USGlbLdrsGrA m LG 48.08 -.1 +5.8 +11.4/C USGlbLdrsGrC m LG 40.70 -.1 +5.4 +10.6/D USGlbLdrsGrI LG 51.56 ... +6.0 +11.7/C USGrA m LG 11.22 +.3 +10.7 +13.6/A USHYBd1 b HY 11.07 +.6 +.3 +4.8/B sBlueChipGr1 b LG 39.98 -1.2 +10.4 +15.9/AKLAllcInstl IH 14.52 -2.8 -4.3 +4.2/BKeeleySmCpDivValI SV 19.42 +.4 +4.6 +9.5/B SmCpValA m SB 33.03 +.9 +4.5 +4.1/E SmCpValI SB 33.51 +.9 +4.7 +4.4/EKellnerSmMidCpValI SB 14.80 -.9 +2.5 +8.0/DKempnerMlCpDepValIns LV 10.69 -.7 +2.2 +6.2/DKineticsInternetNoLoad d LG 44.06 -5.3 -15.6 +7.8/E ParadigmInstl d MG 55.14 +.9 +13.4 +15.3/A ParadigmNoLoad d MG 54.75 +.9 +13.3 +15.1/A SmCptlOppsNLd d SB 60.43 +.7 +17.9 +15.0/AKirr MarbachPtnrsVal m MG 24.51 -1.8 -1.8 +4.5/ELKCMAqnsCthlcEq m LG 17.78 -1.9 +3.4 +8.0/E EqInstl d LG 27.14 -1.3 +4.3 +10.2/D FI d TW 10.55 +.2 -.7 +1.6/E SmCptlEqIns d SG 20.22 +.5 +9.7 +6.7/ELSVValEq LV 28.05 -2.3 -3.1 +8.4/BLaudusIntlMktMtrsInv FG 25.78 -3.8 -2.8 +6.1/B IntlMktMtrsSel FG 25.75 -3.8 -2.7 +6.2/B MndrnEmergMkts EM 7.65 -7.3 -10.5 +.2/E MndrnIntlGvIIns IB 9.93 -.5 -.7 +3.3/A SCMktMtrsInv SB 19.09 +.2 +3.6 +6.4/D USLgCpGr LG 21.84 +.5 +12.9 +14.4/ALazardCptAltrOpStrIns TV 10.26 -2.5 -3.2 +4.6/B DevMEqIns EM 12.99 -6.9 -10.3 +7.3/A EMDbtInstl EB 7.61 -3.9 -7.2 +1.9/E EMEqBlndInstl EM 11.51 -6.4 -11.0 +5.2/B EMEqInstl EM 17.32 -8.5 -13.5 +2.4/D EMEqOpen b EM 17.80 -8.5 -13.6 +2.2/D EMMltAsstInstl EM 8.75 -5.2 -10.0 +1.7/E GlbLtdInfrsIns XO 15.90 +.7 -.2 +10.5/A GlbLtdInfrsOpn b XO 15.92 +.8 -.2 +10.2/A IntlEqInstl FB 18.86 -3.4 -3.8 +1.2/E IntlEqOpen b FB 19.05 -3.4 -3.9 +1.0/E IntlStratEqIns FG 15.53 -3.8 -1.1 +2.9/E IntlStratEqOpen b FG 15.64 -3.8 -1.2 +2.6/E USCorpIncInstl HY 4.72 +.4 -1.3 +3.3/D USEqConcntrIns LB 15.63 +.2 +2.1 +8.6/C USSmMidCpEqIns SG 15.21 -.1 +3.8 +7.5/E USStratEqInstl LB 12.71 -1.2 +2.3 +7.5/DLee Financial GroupHawaiiMuniInv b SI 10.92 +.2 -.8 +1.7/CLeutholdCorInvmInstl d TV 20.21 -1.8 -1.5 +4.8/B CorInvmRetail d TV 20.19 -1.7 -1.5 +4.7/B GlbInstl d IH 9.17 -3.0 -4.8 +2.9/D GrizzlyShrt BM 18.55 -1.6 -8.2 -11.1/ALitman GregoryMtrsEqInstl LG 19.50 -1.2 +2.1 +9.8/D MtrsIntlInstl FB 17.28 -3.0 -2.5 -.2/ELongleaf PartnersIntl FB 16.48 -4.4 -.9 +6.7/A LnglfPtnrs LB 26.94 -.6 +.4 +5.2/E SmCap MB 29.61 +4.2 +7.3 +7.5/CLoomis SaylesBdInstl MU 13.48 -.2 -.7 +3.1/C BdRetail b MU 13.41 -.2 -.8 +2.9/C CorPlusBdA m CI 12.60 +.2 -1.3 +2.5/A FI MU 13.18 -.2 -1.1 +3.8/B GlbBdInstl IB 16.24 -.7 -2.3 +2.8/B GlbBdRetail b IB 15.94 -.7 -2.4 +2.5/B GrY LG 15.85 -1.2 +2.1 +14.4/A InstlHiInc HY 6.69 +.3 -.3 +4.5/B InvmGradeBdA m CI 10.89 -.3 -.9 +2.6/A InvmGradeBdC m CI 10.77 -.5 -1.4 +1.8/C InvmGradeBdY CI 10.90 -.3 -.8 +2.9/A InvmGradeFI CI 11.88 -.4 -2.2 +3.2/A LtdTrmGvtAgcA m GS 11.15 +.3 -.1 +.4/B SmCpGrInstl SG 28.96 +.7 +14.0 +11.3/B SmCptlValInstl SB 34.51 ... +.8 +8.5/C SmCptlValRetail b SB 33.93 ... +.7 +8.2/C StratIncA m MU 14.21 ... -.8 +2.4/D StratIncC m MU 14.32 -.1 -1.2 +1.6/E ValY LV 21.04 -1.2 -1.2 +5.8/DLord AbbettAffiliatedA m LV 15.38 -1.2 -2.2 +8.1/B AffiliatedC m LV 15.36 -1.3 -2.6 +7.3/C AffiliatedF b LV 15.38 -1.2 -2.2 +8.3/B AffiliatedI LV 15.45 -1.2 -2.1 +8.4/B AlphaStratA m SG 28.30 +.3 +6.4 +8.2/D AlphaStratC m SG 23.91 +.3 +6.0 +7.4/E AlphaStratF b SG 28.47 +.3 +6.4 +8.3/D BdDebA m MU 8.00 -.3 -1.0 +4.9/A BdDebC m MU 8.02 -.3 -1.3 +4.2/A BdDebF b MU 7.98 -.4 -1.0 +5.0/A BdDebI MU 7.95 -.4 -1.0 +5.1/A BdDebR3 b MU 7.98 -.4 -1.2 +4.5/A CATxFrIncA m MC 10.87 +.5 +.1 +3.6/B CalibRtdDivGrA m LB 15.00 -.8 -2.2 +9.5/C CalibRtdDivGrC m LB 14.79 -.8 -2.5 +8.8/C CnvrtA m CV 13.50 -1.0 +3.1 +6.3/B CnvrtI CV 13.58 -.9 +3.2 +6.5/B CorFIA m CI 10.56 +.3 -1.6 +1.5/D CorFIC m CI 10.51 +.1 -2.0 +.9/E CorFIF b CI 10.55 +.2 -1.7 +1.6/D DevelopingGrA m SG 28.23 +1.1 +21.1 +7.6/E DevelopingGrF b SG 29.25 +1.2 +21.1 +7.8/E DevelopingGrI SG 32.33 +1.2 +21.2 +7.9/D DevelopingGrR3 b SG 27.44 +1.1 +20.9 +7.4/E EmMktsCcyI CR 4.96 -2.5 -5.5 +1.2/C FdmtlEqA m LV 12.49 -2.0 -3.6 +6.1/D FdmtlEqC m LV 11.11 -2.1 -3.9 +5.3/E FdmtlEqF b LV 12.36 -2.1 -3.5 +6.3/D FdmtlEqI LV 12.57 -2.0 -3.4 +6.4/D FdmtlEqR3 b LV 12.26 -2.1 -3.7 +5.8/D FltngRtA m BL 9.14 +.1 +2.0 +4.3/A FltngRtC m BL 9.15 ... +1.8 +3.7/C FltngRtF b BL 9.13 +.1 +2.0 +4.4/A FltngRtI BL 9.14 ... +2.1 +4.5/A GrOppsA m MG 21.03 -1.7 +3.2 +6.0/E GrOppsI MG 23.90 -1.7 +3.4 +6.2/E HYA m HY 7.42 +.2 -.9 +5.2/A HYC m HY 7.38 +.2 -1.2 +4.6/B HYF b HY 7.41 +.2 -.8 +5.3/A HYI HY 7.45 +.2 -.9 +5.5/A HYMuniBdA m HM 11.94 +1.0 +3.3 +5.3/B HYMuniBdC m HM 11.95 +1.0 +3.0 +4.7/C HYMuniBdF b HM 11.95 +1.0 +3.3 +5.4/B IncA m TW 2.75 ... -2.3 +3.4/B IncC m TW 2.76 -.4 -2.6 +2.7/D IncF b TW 2.75 -.4 -2.2 +3.5/B IntermTxFrA m MI 10.66 +.5 -.1 +2.3/C IntermTxFrC m MI 10.65 +.4 -.4 +1.7/E IntermTxFrF b MI 10.66 +.5 -.1 +2.4/B IntlDivIncA m FV 7.27 -4.8 -7.2 -.4/E IntlDivIncI FV 7.31 -4.9 -7.2 -.1/E IntlEqA m FB 13.22 -6.0 -7.4 +1.3/E IntlEqF b FB 13.15 -5.9 -7.3 +1.6/D IntlEqI FB 13.34 -5.9 -7.2 +1.7/D IntlOppsA m FQ 19.23 -4.1 -7.1 +5.8/D IntlOppsI FQ 19.76 -4.1 -6.9 +6.1/D MidCpStkA m MV 29.50 -1.8 -1.3 +4.5/E MidCpStkF b MV 29.27 -1.7 -1.3 +4.6/E MidCpStkI MV 29.30 -1.7 -1.2 +4.7/E MidCpStkP b MV 28.57 -1.8 -1.4 +4.3/E MltAsstBalOppA m MA 11.60 -1.2 -1.2 +3.9/E MltAsstBalOppC m MA 11.53 -1.2 -1.5 +3.2/E MltAsstGlbOppA m IH 11.24 -2.2 -3.1 +2.3/D MltAsstGrA m AL 17.16 -1.4 -1.5 +4.3/E MltAsstGrC m AL 16.97 -1.5 -1.9 +3.6/E MltAsstIncA m CA 14.80 -.9 -.2 +3.8/C MltAsstIncC m CA 15.01 -.9 -.5 +3.1/E MltAstFocsdGrA m XM 17.18 -1.8 -.2 +5.2/D NYTxFrA m MY 11.15 +.4 -.1 +2.8/C NewJerseyTxFrA m MJ 4.92 +.4 +.2 +3.5/B NtnlTxFrIncA m ML 11.22 +.5 -.1 +3.5/B NtnlTxFrIncC m ML 11.24 +.5 -.3 +2.9/D NtnlTxFrIncF b ML 11.22 +.6 +.1 +3.6/B ShrtDurIncA m CS 4.18 +.1 +.2 +1.9/A ShrtDurIncC m CS 4.21 ... -.1 +1.3/B ShrtDurIncF b CS 4.18 +.1 +.3 +2.0/A ShrtDurIncI CS 4.18 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.48 +.3 +.4 +.7/D ShrtDurTxFrC m MS 15.48 +.3 +.1 .../E ShrtDurTxFrF b MS 15.48 +.3 +.4 +.8/D SmCpValA m SB 21.51 +1.1 +5.3 +7.8/D SmCpValI SB 25.49 +1.2 +5.5 +8.1/C TtlRetA m CI 10.05 +.3 -1.7 +1.9/C TtlRetC m CI 10.04 +.2 -2.0 +1.3/E TtlRetF b CI 10.05 +.3 -1.6 +2.0/B TtlRetI CI 10.06 +.2 -1.6 +2.1/B ValOppsA m MB 20.06 -.2 -.1 +5.5/D ValOppsC m MB 17.87 -.3 -.5 +4.7/D ValOppsF b MB 20.47 -.2 ... +5.6/D ValOppsI MB 20.86 -.2 ... +5.7/DLyricalUSValEqInstl LV 17.64 -1.7 -5.3 +6.1/DM.D. SassEqIncPlusInstl XR 10.68 -1.0 -3.8 +.4/EMFSAgrsGrAllcA m XM 23.54 -.9 +1.9 +8.3/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, June 28, 2018

PAGE 75

AgrsGrAllcB m XM 23.16 -.9 +1.6 +7.5/B AgrsGrAllcC m XM 22.92 -1.0 +1.6 +7.5/B AlabamaMuniBdA m SL 10.02 +.4 -.1 +2.6/B ArkansasMuniBdA m SL 9.67 +.5 +.2 +2.5/B BlnRsrCorEqA m LB 27.53 -1.0 +.3 +8.0/D BlnRsrCorEqI LB 27.92 -1.0 +.4 +8.2/D CAMuniBdA m MC 5.95 +.5 ... +3.8/B CnsrvAllcA x CA 15.41 -.3 +.1 +4.4/B CnsrvAllcB x CA 15.34 -.3 -.2 +3.6/D CnsrvAllcC x CA 15.19 -.3 -.3 +3.6/D CnsrvAllcI x CA 15.55 -.2 +.3 +4.7/B CorEqA m LB 31.92 -.2 +3.1 +10.5/A CorEqC m LB 27.90 -.3 +2.7 +9.7/B CorpBdA m TW 13.43 -.2 -3.6 +2.7/D CorpBdC m TW 13.39 -.2 -4.0 +1.9/E CorpBdI TW 13.42 -.2 -3.5 +2.9/C EMEqA m EM 33.46 -5.3 -4.7 +6.9/A GeorgiaMuniBdA m SL 10.59 +.4 -.1 +2.5/B GlbEqA m WS 42.22 -3.1 -3.1 +6.2/C GlbEqC m WS 37.22 -3.1 -3.5 +5.4/D GlbGrA m WS 41.40 -1.8 +1.7 +9.5/A GlbHYA m HY 6.03 ... -1.5 +3.4/D GlbTtlRetA m IH 17.36 -1.8 -3.6 +4.3/B GlbTtlRetC m IH 17.45 -1.8 -4.0 +3.6/C GovtSecA m GI 9.55 +.5 -1.1 +.7/C GrA m LG 99.38 +.3 +10.5 +14.4/A GrAllcA m AL 20.81 -.7 +1.3 +7.1/B GrAllcB m AL 20.59 -.7 +1.0 +6.4/C GrAllcC m AL 20.37 -.7 +1.0 +6.4/C GrAllcI AL 21.01 -.6 +1.4 +7.4/A GrB m LG 80.56 +.2 +10.1 +13.6/A GrC m LG 79.95 +.2 +10.1 +13.6/A GrI LG 105.53 +.3 +10.6 +14.7/A HiIncA m HY 3.33 +.4 -.9 +3.6/D HiIncI HY 3.32 +.4 -.8 +3.8/C InstlIntlEq FG 24.84 -3.4 -2.4 +4.2/D IntlDvrsfctnA m FB 19.34 -2.6 -1.8 +6.4/A IntlGrA m FG 33.54 -2.7 -.7 +7.4/A IntlNwDscA m FR 34.73 -2.6 ... +8.0/C IntlNwDscC m FR 33.05 -2.7 -.4 +7.2/D IntlNwDscI FR 35.76 -2.6 +.1 +8.2/C IntlValA m FB 42.63 -1.4 -1.3 +8.5/A LtdMatA m CS 5.90 +.2 +.2 +.9/C LtdMatC m CS 5.89 -.1 -.4 .../E MAInvsGrStkA m LG 28.95 -.8 +4.1 +11.3/C MAInvsGrStkB m LG 25.12 -.8 +3.8 +10.5/D MAInvsGrStkC m LG 24.90 -.8 +3.7 +10.4/D MAInvsGrStkI LG 29.77 -.7 +4.2 +11.6/C MAInvsTrustA m LG 32.31 -1.3 +.5 +9.4/D MAInvsTrustB m LG 31.28 -1.4 +.1 +8.5/E MAInvsTrustC m LG 30.69 -1.4 +.1 +8.5/E MAInvsTrustI LG 31.47 -1.3 +.7 +9.6/D MAMuniBdA m MT 10.91 +.4 ... +2.8/A MISMuniBdA m SL 9.53 +.4 -.1 +2.4/B MidCpGrA m MG 17.64 +.8 +10.3 +11.8/A MidCpGrI MG 18.67 +.9 +10.5 +12.0/A MidCpValA m MV 23.22 -.3 -.1 +6.6/C MidCpValC m MV 21.79 -.4 -.5 +5.8/D MidCpValI MV 23.80 -.3 ... +6.9/C ModAllcA x MA 17.80 -.3 +.7 +5.8/B ModAllcB x MA 17.60 -.4 +.4 +5.0/D ModAllcC x MA 17.48 -.4 +.4 +5.0/D ModAllcI x MA 18.04 -.3 +.9 +6.0/B MrylndMuniBdA m SL 10.66 +.4 +.2 +2.7/B MuniHiIncA f HM 8.18 +.6 +1.3 +4.9/B MuniHiIncC m HM 8.19 +.5 +.8 +3.9/D MuniIncA m ML 8.65 +.4 +.1 +3.4/B MuniIncC m ML 8.68 +.4 -.3 +2.6/D MuniLtdMatA m MS 8.03 +.4 ... +1.6/A MuniLtdMatC m MS 8.04 +.4 -.3 +.8/C NAMuniBdA m SL 11.48 +.4 -.1 +2.5/B NYMuniBdA m MY 10.88 +.4 -.1 +3.1/B NewDiscvA m SG 30.76 +.6 +12.8 +10.9/B NewDiscvC m SG 24.89 +.5 +12.4 +10.0/C NewDiscvI SG 34.00 +.6 +13.0 +11.2/B PEMuniBdA m MP 10.15 +.4 +.3 +3.3/A RsrchA m LB 43.28 ... +2.8 +10.1/B RsrchC m LB 39.02 -.1 +2.4 +9.3/C RsrchI LB 44.45 ... +2.9 +10.4/B RsrchIntlA m FB 18.75 -2.7 -2.9 +3.0/C RsrchIntlI FB 19.40 -2.8 -2.8 +3.2/B SCMuniBdA m SL 11.84 +.4 +.1 +2.5/B StratIncA m MU 6.38 ... -2.4 +2.7/C TENMuniBdA m SL 10.25 +.5 +.2 +2.5/B TechA m ST 42.29 +.5 +15.2 +22.2/A TechC m ST 36.62 +.5 +14.8 +21.3/B TtlRetA m MA 18.51 -.9 -2.5 +5.2/C TtlRetB m MA 18.53 -.9 -2.8 +4.4/E TtlRetBdA m CI 10.38 +.1 -2.0 +1.8/C TtlRetBdC m CI 10.39 +.1 -2.4 +1.0/E TtlRetBdI CI 10.38 +.2 -2.0 +2.0/C TtlRetC m MA 18.62 -.9 -2.8 +4.4/E TtlRetI MA 18.50 -.9 -2.4 +5.4/C UtlsA m SU 20.35 +2.0 +1.8 +3.2/E UtlsB m SU 20.24 +1.9 +1.4 +2.4/E UtlsC m SU 20.24 +1.9 +1.5 +2.4/E ValA x LV 38.48 -1.8 -4.4 +7.1/C ValB x LV 38.32 -1.9 -4.7 +6.3/D ValC x LV 38.06 -1.9 -4.7 +6.3/D ValI x LV 38.69 -1.8 -4.3 +7.4/C VirginiaMuniBdA m SL 11.00 +.4 +.3 +2.6/B WestVRMuniBdA m SL 10.90 +.5 +.3 +2.5/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.2 -1.9 +2.0 PldEmergingMkts d EM 7.84 -7.8 -10.8 +1.1/E PldLbrSelIntlEq FV 14.26 -4.0 -4.7 +1.9/CMadisonDivIncY LV 26.06 -1.1 -1.9 +10.2/A DiversIncA m MA 15.67 -.7 -2.1 +6.5/B InvsY LG 22.96 +.1 +.5 +11.1/C LgCpValA m LV 14.65 -2.0 ... +7.7/B MidCpA m MG 9.69 +.6 +2.4 +8.6/CMainStayBalA m MA 32.21 -.2 -.9 +4.7/D BalI MA 32.30 -.2 -.8 +5.0/D EpchGlbEqYldI WS 18.75 -1.4 -5.6 +3.8/E EpchUSAllCpI LB 28.14 -2.2 -1.1 +7.7/D EpchUSSmCpI SB 31.84 ... -.2 +6.7/D EpochIntlChoI FB 34.75 -3.7 -3.6 +.9/E FltngRtA m BL 9.29 ... +1.6 +3.5/C FltngRtC m BL 9.30 ... +1.3 +2.7/E IdxdBdI CI 10.32 +.4 -1.7 +1.5/D IncBldrA m IH 18.75 -.7 -3.5 +3.9/C LgCpGrA m LG 10.17 -.7 +12.4 +13.1/B MAPA m LB 41.03 -1.6 +.4 +7.6/D MAPC m LB 36.49 -1.7 -.1 +6.6/E MAPI LB 42.29 -1.6 +.5 +7.9/D MKCnvrtA m CV 17.52 -1.5 +4.5 +6.7/A MKCommonStkA m LB 26.08 -1.3 +2.0 +9.8/B MKEMDbtA m EB 9.99 -2.0 -6.2 +5.1/A MKGovtA m GI 8.09 +.4 -1.6 +.6/D MKIntlEqA m FG 17.23 -.3 +1.6 +7.5/A MKSP500IdxA m LB 48.83 -.7 +1.6 +10.3/B MKSP500IdxI LB 49.48 -.7 +1.8 +10.6/A MKSTMuniI CS 9.55 +.4 +1.0 +1.2/B MKTtlRetBdI CI 10.30 +.2 -2.0 +2.2/B MKTxFrBdA m ML 9.94 +.3 +.4 +3.4/B MKUnconsBdA m NT 8.72 -.2 -.7 +2.2/C MacKHYCorpBdA m HY 5.61 +.3 -.1 +5.2/A MacKHYCorpBdB m HY 5.58 +.2 -.5 +4.4/B MacKHYCorpBdC m HY 5.58 ... -.5 +4.4/BMairs & PowerBalInv MA 90.77 -.8 -2.9 +5.6/C GrInv LB 117.82 -1.1 -2.7 +7.8/D SmCp d SB 26.51 +2.4 +4.7 +9.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.43 -1.7 +.5 +6.1/D MidCapDiv MV 12.43 -.1 +2.9 +8.3/BManning & NapierCorBdS CI 10.35 +.3 -1.8 +1.3/E DiversTxEx MS 10.87 +.3 -.4 +.9/C IntlSs FB 8.97 -3.9 -4.5 +4.5/A NYTxEx SS 10.31 +.3 -.5 +.9/C PrBlndCnsrvTrmS CA 13.50 ... -.7 +2.8/E PrBlndExtndTrmS MA 17.37 ... +.6 +4.0/E PrBlndMaxTrmS XM 21.28 -.4 +2.4 +7.1/B PrBlndModTrmS CA 13.45 +.1 ... +2.9/E UnconsBdS NT 10.28 +.2 -.5 +1.8/D WldOppsS FB 7.97 -3.6 -4.2 +2.2/DMarathon FundsVal LB 27.33 -.8 +.3 +8.5/DMarketeldA m LO 16.37 -4.8 -5.0 +.7/D I LO 16.59 -4.7 -4.9 +.9/DMarsico21stCentury MG 30.53 +1.3 +10.7 +10.0/B FlexCptl b XM 14.90 -.5 +3.7 +5.9/D Foc LG 19.08 -.4 +11.8 +10.2/D Glb b WS 16.22 -.1 +12.2 +12.3/A Gr LG 19.50 -1.1 +10.7 +9.9/D IntlOpps b FG 20.99 -1.6 +3.8 +8.2/AMassMutualPrmCorBdA m CI 10.43 +.3 -1.6 +1.3/D PrmCorBdAdmin CI 10.53 +.4 -1.4 +1.6/D PrmCorBdI CI 10.63 +.3 -1.3 +1.9/C PrmCorBdR5 CI 10.66 +.3 -1.4 +1.8/C PrmCorBdSvc CI 10.60 +.3 -1.4 +1.7/D PrmDiscpGrR5 LG 13.16 -1.0 +5.2 +12.6/B PrmDiscpGrSvc LG 13.19 -1.1 +5.1 +12.5/B PrmDiscpValR5 LV 16.18 -1.9 -1.9 +7.6/C PrmDiscpValSvc LV 16.05 -1.9 -2.0 +7.5/C PrmDiversBdR5 CI 9.74 +.3 -1.5 +2.2/B PrmGlbAdmin WS 15.72 -2.1 +.6 +7.8/B PrmGlbR5 WS 15.74 -2.1 +.7 +8.0/B PrmHYI HY 9.06 +.7 +.3 +5.8/A PrmInfPrtIncI IP 10.33 +1.3 +.3 +2.6/A PrmInfPrtIncR5 IP 10.33 +1.3 +.2 +2.5/A PrmInfPrtIncSvc IP 10.30 +1.3 +.2 +2.4/A PrmIntlEqR5 FG 13.33 -4.2 -3.1 +4.0/D PrmMainStrtR5 LB 11.18 -.3 -.7 +8.6/C PrmShrtDurBdA m CS 10.08 +.3 +.4 +1.4/B PrmShrtDurBdI CS 10.22 +.3 +.7 +1.9/A PrmShrtDurBdR5 CS 10.26 +.4 +.7 +1.9/A PrmShrtDurBdSvc CS 10.18 +.3 +.6 +1.7/A PrmSmCpOppsA m SB 15.30 +1.5 +7.1 +8.5/C PrmSmCpOppsR5 SB 15.78 +1.5 +7.3 +9.0/C PrmStrEMkI EM 12.98 -4.5 -2.8 +6.2/A Rsl2000SCIdxI SB 14.18 +.9 +7.3 +10.1/B RtrSmt2020A m TE 12.95 -.5 ... +4.4 RtrSmt2020Admin TE 13.02 -.5 +.2 +4.6 RtrSmt2020Svc TE 13.05 -.5 +.2 +4.7 RtrSmt2030A m TH 13.39 -.8 +.5 +5.6 RtrSmt2030Admin TH 13.48 -.7 +.6 +5.8 RtrSmt2030Svc TH 13.50 -.7 +.7 +5.9 RtrSmt2040Admin TJ 13.33 -.8 +.8 +6.3 RtrSmt2040Svc TJ 13.37 -.8 +.8 +6.4 RtrSmtModA m MA 10.36 -.6 ... +4.5 RtrSmtModAdmin MA 10.33 -.7 +.1 +4.8 RtrSmtModGrA m AL 10.89 -.8 +.6 +5.9 RtrSmtModGrAdm AL 10.87 -.7 +.8 +6.2 SP500IdxAdmin LB 18.64 -.7 +1.7 +10.5/B SP500IdxI LB 18.89 -.6 +1.8 +10.9/A SP500IdxR4 b LB 18.42 -.7 +1.6 +10.3/B SP500IdxR5 LB 18.94 -.6 +1.8 +10.8/A SP500IdxSvc LB 18.96 -.7 +1.7 +10.6/A SPMidCpIdxI MB 14.63 -.1 +2.9 +9.7/A SelBlChpGrA m LG 20.24 -1.2 +6.9 +14.6/A SelBlChpGrAdm LG 21.11 -1.2 +6.9 +14.9/A SelBlChpGrR5 LG 21.61 -1.2 +7.1 +15.1/A SelBlChpGrSvc LG 21.41 -1.2 +7.0 +15.0/A SelDvrsValR5 LV 12.62 -1.6 -1.3 +8.0/B SelEqOpportsA m LB 15.79 -.4 +1.2 +8.8/C SelEqOpportsAdm LB 16.57 -.4 +1.2 +9.1/C SelEqOpportsI LB 17.09 -.3 +1.4 +9.4/C SelEqOpportsR5 LB 17.15 -.3 +1.3 +9.3/C SelEqOpportsSvc LB 16.81 -.4 +1.3 +9.2/C SelFdmtlValA m LV 11.24 -1.6 -2.8 +5.7/D SelFdmtlValAdm LV 11.40 -1.5 -2.6 +6.0/D SelFdmtlValI LV 11.32 -1.5 -2.5 +6.3/D SelFdmtlValR5 LV 11.37 -1.6 -2.6 +6.2/D SelGrOppsA m LG 10.48 +.3 +12.2 +10.9/C SelGrOppsAdmin LG 11.30 +.3 +12.3 +11.1/C SelGrOppsI LG 12.22 +.3 +12.5 +11.5/C SelGrOppsR5 LG 12.08 +.2 +12.5 +11.4/C SelGrOppsSvc LG 11.74 +.3 +12.5 +11.3/C SelMCValI MV 13.61 -1.0 -.7 +8.1/B SelOverseasI FB 9.26 -4.6 -4.9 +3.4/B SelOverseasR5 FB 9.29 -4.6 -4.9 +3.3/B SelSmCoValI SV 11.77 +.7 +3.0 +9.2/B SelSmCoValR5 SV 11.83 +.7 +2.9 +9.1/B SelSmCpGrEqI SG 17.44 -.2 +10.4 +9.5/C SelSmCpGrEqR5 SG 17.23 -.2 +10.3 +9.4/C SelStratBdAdm CI 10.10 -.1 -2.9 +2.6/A SelStratBdR5 CI 10.14 ... -2.8 +2.8/A SelStratBdSvc CI 10.13 -.1 -2.9 +2.6/A SelTtlRetBdI CI 9.63 +.5 -1.2 +2.0/B SelTtlRetBdR5 CI 9.61 +.5 -1.2 +1.9/C SelTtlRetBdSvc CI 9.64 +.4 -1.3 +1.8/C SelectMdCpGrA m MG 19.15 -1.3 +3.5 +9.1/C SelectMdCpGrAdm MG 20.66 -1.3 +3.7 +9.4/B SelectMdCpGrI MG 22.29 -1.2 +3.8 +9.7/B SelectMdCpGrR5 MG 22.08 -1.3 +3.7 +9.6/B SelectMdCpGrSvc MG 21.57 -1.3 +3.7 +9.5/BMatrix AdvisorsAdvsVal LV 69.98 -1.5 -2.3 +5.2/EMatthewsAsiaDivInv DP 18.74 -4.9 -4.1 +7.5/C AsiaGrInv DP 28.09 -3.2 +3.1 +11.2/A AsiaInnovtrInv PJ 14.23 -3.4 +.3 +9.9/A AsianGrIncInv PJ 16.05 -3.6 -6.8 +1.8/E ChinaInv CH 21.60 -9.7 -2.7 +8.3/B IndiaInv EI 32.50 -2.6 -5.3 +6.3/D JapanInv JS 24.29 -2.1 +.7 +9.8/B KoreaInv MQ 6.08 -7.2 -12.0 +5.5/B PacTigerInv PJ 29.50 -4.2 -6.8 +5.6/DMcKeeIntlEqInstl d FB 13.15 -4.7 -5.2 +3.6/BMeederBalRetail b TV 11.61 -.3 +.1 +4.5 DynAllcRetail b XM 10.85 -2.4 ... +6.5/C MuireldRetail b TV 7.54 -1.7 ... +5.7/BMergerInv b NE 16.82 +1.3 +5.5 +2.8/BMeridianContrarianLgcy d MG 44.98 -.1 +7.2 +12.4/A EqIncLegacy d LG 18.19 +4.4 +13.9 +15.1/A GrLegacy d SG 44.92 +1.0 +7.9 +12.1/BMerkHardCcyInv b IB 9.49 -1.8 -3.9 -.5/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.6 +3.5 HYBdInstl HY 9.52 +.5 ... +3.8 HYBdM b HY 9.53 +.5 -.2 +3.5 IntermBdInstl CI 10.14 +.2 -1.0 +1.1 LowDurBdI CS 8.61 +.1 +.1 +.9 LowDurBdM b CS 8.61 +.1 ... +.7 StratIncInstl NT 7.90 -.1 -.2 +2.2 TtlRetBdI CI 10.37 +.2 -1.5 +1.7 TtlRetBdM b CI 10.37 +.2 -1.6 +1.4 TtlRetBdPlan CI 9.76 +.2 -1.4 +1.8 UltraShrtBdIns UB 4.26 +.2 +.6 +.9 UnconsBdI NT 11.75 ... +.1 +2.4 UnconsBdM b NT 11.76 ... -.1 +2.1MillerOppC m MB 24.69 +3.9 +9.5 +6.8/C OppI MB 28.51 +4.0 +10.0 +7.9/BMondrianIntlEq FV 14.99 -3.7 -4.7 +2.1/CMonettaMonetta LG 19.64 -.4 +4.0 +8.9/E YoungInv b LG 24.83 -.6 +3.5 +11.1/CMorgan StanleyEuropeanEqIncB m ES 17.60 -2.3 -1.3 +.4/E GlbFIOppsA m IB 5.58 -.1 ... +3.2/B GlbFIOppsI IB 5.65 -.1 +.3 +3.6/A InsInAcIntlAlI d FB 13.58 -4.5 -6.1 +1.4/E InsInEMI d EM 24.92 -7.0 -10.8 +2.9/D InsInGlbFrnchI WS 25.06 +.7 +1.4 +10.5/A InsInGrA m LG 46.77 +.9 +17.6 +18.7/A InsInGrI LG 49.04 +.9 +17.7 +19.1/A InsInIntEqA m FB 17.14 -3.1 -3.4 +2.2/D InsInIntEqI d FB 17.38 -3.1 -3.3 +2.5/C InsIncSmCGrI d SG 12.41 +3.2 +13.9 +4.6/E InsIncUSRlEstI SR 15.04 +5.2 -.9 +5.3/D InsMidCpGrA m MG 17.19 +2.3 +20.5 +9.3/B InsMidCpGrI MG 20.30 +2.3 +20.6 +9.6/B InsShDrIncI CS 8.12 +.2 +.8 +3.5/A InstlCrPlsFIIns CI 10.89 +.3 -1.3 +5.6/A InstlGlbStrA m IH 16.54 -1.4 -1.8 +4.1/B InstlGlbStrIns IH 16.68 -1.4 -1.7 +4.4/B MltCpGrTrustA m LG 38.19 +2.7 +19.9 +19.2/A MltCpGrTrustI LG 42.06 +2.7 +20.1 +19.6/A USGovtSecB m CI 8.45 +.5 -1.1 +1.9/C USGovtSecI CI 8.46 +.6 -.8 +2.2/BMotley FoolGlbOppInv WS 23.85 -2.4 +5.0 +9.1/A SMCapGrInv MG 25.10 -.9 +3.1 +9.8/BMuhlenkampMuhlenkamp LB 52.25 -1.9 -5.4 -.8/ENationwideA m LB 25.17 -.8 +1.0 +8.9/C BdIdxA m CI 10.70 +.4 -2.0 +1.2/E BdIdxInstl CI 10.68 +.4 -1.8 +1.7/D GrInstl LG 13.10 -.2 +6.8 +11.2/C InDeAgrsA m XM 10.10 -1.8 -.5 +6.9/C InDeAgrsSvc b XM 10.12 -1.9 -.5 +6.9/C InDeCnsrvSvc b XY 10.19 -.2 -.6 +2.9/D InDeMdA m MA 10.04 -1.0 -.4 +5.3/C InDeMdC m MA 9.83 -1.2 -.8 +4.5/D InDeMdlyAgrC m AL 10.11 -1.4 -.7 +5.7/D InDeMdlyAgrsA m AL 10.42 -1.5 -.4 +6.4/C InDeMdlyAgrsSvc b AL 10.40 -1.4 -.4 +6.4/C InDeMdlyCnsC m CA 10.04 -.6 -.8 +3.5/D InDeMdlyCnsSvc b CA 10.16 -.6 -.4 +4.2/C InDeModSvc b MA 9.99 -1.0 -.5 +5.3/C InstlSvc LB 24.74 -.8 +1.1 +9.1/C IntlIdxA m FB 8.06 -3.2 -3.6 +2.9/C IntlIdxR6 FB 8.10 -3.4 -3.5 +3.3/B MidCpMktIdxA m MB 18.17 -.1 +2.6 +9.2/A MidCpMktIdxIns MB 18.48 -.1 +2.9 +9.7/A S&P500IdxA m LB 16.20 -.7 +1.7 +10.3/B S&P500IdxInsSv LB 16.29 -.7 +1.7 +10.5/A S&P500IdxInstl LB 16.33 -.7 +1.8 +10.8/A S&P500IdxSvc b LB 16.21 -.7 +1.6 +10.4/B SmCpIdxA m SB 14.73 +.9 +7.2 +9.6/B SmCpIdxInstl SB 15.03 +.9 +7.4 +10.1/BNatixisIIOakmarkA m LB 24.41 -1.5 +.5 +10.6/A IIOakmarkC m LB 21.18 -1.5 +.1 +9.7/B IUSEqOppsA m LG 37.31 -.8 +3.3 +13.7/A IUSEqOppsC m LG 25.68 -.8 +2.9 +12.8/B IUSEqOppsY LG 43.26 -.8 +3.4 +14.0/A IVghnNlsnSCVlA m SB 18.41 +.3 +1.4 +5.5/ENeedhamGrRetail b MG 43.83 ... +2.1 +3.3/ENeuberger BermanCorBdInstl CI 9.97 +.1 -2.1 +1.7/C EmMktsDbtInstl EB 8.39 -2.7 -6.0 +3.1 EmMktsEqInstl EM 19.89 -5.1 -7.5 +7.5 EmMktsEqR6 EM 19.91 -5.1 -7.5 +7.5 EqIncA m LV 13.10 +.3 +1.2 +7.8/B EqIncC m LV 13.02 +.2 +.8 +6.9/C EqIncInstl LV 13.14 +.3 +1.3 +8.1/B FltngRtIncInstl BL 9.87 +.2 +1.6 +3.2/D FocInv LB 26.88 +.3 +1.3 +7.7/D FocTrust b LB 26.86 +.3 +1.2 +7.5/D GenesisAdv b SG 60.09 +.8 +4.2 +9.9/C GenesisInstl SG 60.04 +.8 +4.4 +10.5/C GenesisInv SG 60.09 +.8 +4.3 +10.3/C GenesisR6 SG 60.03 +.8 +4.5 +10.6/C GenesisTrust SG 60.13 +.8 +4.3 +10.2/C GrtChinaEqIns CH 15.52 -8.3 -2.9 +10.6/A GuardianInstl LG 18.15 +.2 +3.7 +10.5/D GuardianInv LG 18.13 +.2 +3.7 +10.3/D GuardianTrust b LG 18.12 +.2 +3.5 +10.1/D HiIncBdInstl HY 8.48 +.5 +.2 +3.9/C HiIncBdInv HY 8.47 +.6 +.1 +3.8/C HiIncBdR6 HY 8.48 +.5 +.1 +4.0/C IntlEqInstl FG 13.09 -1.8 -2.3 +4.8/C IntlEqInv FG 13.07 -1.9 -2.5 +4.7/C IntlSelInstl FG 12.78 -2.1 -1.4 +4.8 IntrnsValInstl SB 17.15 -.3 +5.0 +6.8/D LgCpValAdv b LV 30.80 +.9 -1.6 +7.5/C LgCpValInstl LV 30.76 +.9 -1.4 +8.0/B LgCpValInv LV 30.77 +.9 -1.5 +7.8/B LgCpValTrust b LV 30.79 +.9 -1.6 +7.7/C LgShA m LO 14.46 +.5 +.5 +3.4 LgShC m LO 13.79 +.4 +.1 +2.6 LgShInstl LO 14.75 +.5 +.7 +3.8 MdCpGrInstl MG 15.63 -.6 +6.2 +8.2/C MdCpGrInv MG 15.61 -.6 +6.0 +8.0/D MdCpGrTrust MG 15.60 -.6 +6.0 +7.9/D MltCpOppsA m LB 18.55 -1.7 +.5 +10.5/B MltCpOppsInstl LB 18.70 -1.6 +.8 +10.9/A MunImptIns MN 16.91 +.4 -.9 +1.8/C MuniIntermBdIns MI 11.57 +.5 -.4 +2.1/C RlEsttA m SR 12.84 +4.0 -1.5 +7.3/A RlEsttInstl SR 12.88 +4.0 -1.3 +7.7/A RlEsttTrust b SR 12.84 +4.0 -1.4 +7.5/A ShrtDurBdInstl CS 7.67 +.1 ... +.6/D SmCpGrInv SG 40.96 +1.7 +16.7 +11.0/B StratIncA m MU 10.77 -.5 -1.9 +2.5 StratIncC m MU 10.76 -.6 -2.2 +1.8 StratIncInstl MU 10.76 -.5 -1.7 +2.9 StratIncR6 MU 10.76 -.4 -1.5 +3.0 SustEqA m LB 39.50 -.1 +3.4 +9.3/C SustEqC m LB 39.49 -.1 +3.1 +8.5/D SustEqInst LB 39.44 ... +3.6 +9.7/B SustEqInv LB 39.47 -.1 +3.5 +9.5/C SustEqR6 LB 39.43 ... +3.7 +9.8/B SustEqTrust b LB 39.50 -.1 +3.4 +9.3/CNew AlternativesA f SW 53.84 +.1 -3.1 +2.4/ENew CovenantBalGr MA 102.58 ... +1.1 +5.6/C BalInc CA 21.19 ... +.1 +3.8/C Gr LG 42.89 -.3 +2.4 +8.3/E Inc CS 22.64 +.2 -1.3 +1.4/BNicholasEqIncI LV 19.87 +.6 +2.0 +6.2/D HiIncInstl HY 8.81 +.7 -1.0 +1.7/E III MG 28.57 -.4 +3.3 +7.9/D LtdEditionInstl SG 28.13 +1.9 +6.9 +9.9/C Nicholas LG 61.72 -1.0 +2.3 +2.8/E 1919FinclSvcsA m SF 27.88 -3.0 +2.7 +14.6/A FinclSvcsC m SF 25.70 -3.0 +2.3 +13.8/A MrylndTxFrIncA m SI 15.38 +.2 -.1 +1.4/D SclyRspnsvBalA m MA 18.43 -.4 +2.9 +6.9/ANorth CountryEqGr LG 19.03 +.5 +6.4 +11.6/C IntermBd TW 9.88 +.3 -2.2 +.9/ENortheast InvestorsNorthstInvTrust HY 4.58 +.2 -.6 +.7/ENorthernActvMEmergMktEq d EM 19.99 -7.7 -8.0 +4.7/C ActvMIntlEq d FB 11.45 -3.2 -2.5 +3.2/B ArizonaTxEx SI 10.42 +.4 -.7 +2.5/A BdIdx CI 10.23 +.4 -1.6 +1.8/C CAIntermTxEx MF 10.48 +.3 -.2 +2.2/C CATxEx MC 11.40 +.3 -.3 +2.9/C CorBd CI 9.90 +.3 -2.0 +1.7/D EmMktsEqIdx d EM 11.72 -7.5 -8.9 +4.2/C FI CI 9.81 ... -2.1 +1.8/C GlbRlEsttIdx d GR 10.42 -.1 -1.4 +5.3/B GlbTactAsstAllc IH 12.76 -1.9 -2.7 +5.1/A HYFI d HY 6.67 +.2 -.1 +4.1/C HYMuni HM 8.67 +.4 -.1 +3.5/D IncEq LV 14.28 -1.0 +.1 +10.0/A IntermTxEx MI 10.36 +.2 -.7 +2.2 IntlEq d FB 9.78 -4.3 -4.7 +1.6/D IntlEqIdx d FB 12.46 -3.3 -3.5 +3.3/B LgCpCor LV 19.05 -1.2 +.9 +9.4/A LgCpVal LV 16.03 -1.2 -1.7 +5.8/D MidCpIdx MB 19.88 -.1 +2.9 +9.8/A MltMgrGlbRlEstt d GR 10.74 +2.6 +.9 +5.0/B ShrtBd CS 18.55 +.1 -.1 +.9/C ShrtIntermTxEx MS 10.21 +.3 +.2 +.7 ShrtIntermUSGvt GS 9.57 +.2 -.5 +.1/D SmCpCor SB 27.13 +.6 +6.1 +9.0/C SmCpIdx SB 14.62 +1.0 +7.3 +10.0/B SmCpVal SV 24.18 +.7 +3.3 +8.9/B StkIdx LB 32.04 -.7 +1.8 +10.9/A TxEx ML 10.46 +.2 -.7 +2.9 USTrsIdx GI 20.97 +.7 -1.0 +1.1/BNuveenAlAmrMuniBdA m ML 11.44 +.4 -.3 +3.8/A AlAmrMuniBdC2 m ML 11.44 +.3 -.6 +3.2/B ArizonaMuniBdA m SL 10.67 +.5 -.5 +3.0/A CAMuniBdA m MC 11.08 +.4 -.2 +3.9/B CAMuniBdI MC 11.09 +.4 ... +4.0/B ClrdMuniBdA m SL 10.60 +.3 -.4 +3.2/A CnctMuniBdA m SL 10.38 +.4 -.4 +2.4/B CorBdI CI 9.43 +.2 -1.8 +1.4/D CorPlusBdA m CI 10.62 ... -2.3 +1.8/C CorPlusBdI CI 10.60 ... -2.2 +2.0/B DivValA m LV 14.67 -1.3 -.5 +9.0/A DivValI LV 14.86 -1.3 -.4 +9.2/A GeorgiaMuniBdA m SL 10.50 +.3 -.8 +1.8/D HYMuniBdA m HM 17.23 +.6 +1.2 +6.2/A HYMuniBdC2 m HM 17.22 +.6 +.9 +5.6/A HYMuniBdI HM 17.23 +.6 +1.3 +6.4/A HiIncBdA m HY 7.53 +.3 +.2 +3.9/C HiIncBdI HY 7.55 +.2 +.1 +4.2/C IntermDrMnBdA m MI 9.12 +.4 +.2 +2.9/A IntermDrMnBdI MI 9.15 +.6 +.4 +3.1/A KansasMnBdA m SL 10.58 +.7 +.7 +2.7/B KentuckyMnBdA m SL 10.61 +.2 -.6 +2.3/C LgCpSelI LB 29.55 -1.9 +2.4 +11.5/A LgCpValA m LV 26.83 +.6 +3.4 +12.2/A LgCpValI LV 26.96 +.6 +3.5 +12.6/A LouisianaMnBdA m SL 11.04 +.6 +.3 +2.7/A LtdTrmMnBdA m MS 10.89 +.4 +.5 +1.4/A LtdTrmMnBdC2 m MS 10.86 +.4 +.3 +1.0/B LtdTrmMnBdI MS 10.85 +.4 +.6 +1.6/A MAMnBdA m MT 9.97 +.3 -.8 +2.9/A MAMnBdI MT 9.97 +.4 -.7 +3.1/A MNIntermMnBdA m SM 10.23 +.2 -.5 +2.4/B MNIntermMnBdI SM 10.18 +.2 -.4 +2.6/B MNMnBdA m SM 11.53 +.3 -.6 +3.1/A MNMnBdI SM 11.52 +.4 -.4 +3.3/A MichiganMnBdA m SL 11.32 +.4 -.7 +2.8/A MichiganMnBdI SL 11.30 +.3 -.6 +3.0/A MidCpGrOppsA m MG 38.37 -2.7 +4.3 +6.4/E MidCpGrOppsI MG 46.35 -2.6 +4.4 +6.6/D MidCpValI MV 41.70 -1.3 +1.8 +9.5/A MissouriMnBdA m SL 11.16 +.4 -.1 +3.3/A MrylndMnBdA m SL 10.56 +.2 -.3 +3.0/A MrylndMnBdI SL 10.56 +.3 -.2 +3.2/A NAMnBdA m SL 10.66 +.3 -1.2 +2.3/C NAMnBdI SL 10.70 +.2 -1.1 +2.5/B NWQIntlValI FV 25.08 -3.3 -4.5 +2.5/B NWQSmCpValA m SB 55.25 -.5 +5.3 +9.6/B NWQSmCpValI SB 56.77 -.5 +5.4 +9.8/B NYMnBdA m MY 10.81 +.3 -.4 +3.2/B NYMnBdI MY 10.82 +.4 -.4 +3.4/A NewJerseyMnBdA m MJ 11.25 +.4 -.2 +3.7/B NewJerseyMnBdI MJ 11.29 +.5 -.1 +3.9/A OhioMnBdA m MO 11.26 +.3 -.4 +2.8/B OhioMnBdI MO 11.22 +.3 -.3 +3.0/A OrgIntermMnBdI SI 10.09 +.5 -.5 +2.0/B PEMnBdA m MP 10.78 +.4 -.3 +2.9/B PEMnBdI MP 10.76 +.4 -.2 +3.1/B RlEsttSecA m SR 19.95 +4.0 -.8 +6.5/B RlEsttSecI SR 20.29 +4.0 -.6 +6.8/B ShrtTrmBdA m CS 9.74 ... +.1 +.9/C ShrtTrmBdI CS 9.75 +.1 +.2 +1.2/C ShrtTrmMnBdI MS 10.01 +.4 +.7 +.9/C SmCpGrOppsI SG 29.18 +1.4 +11.8 +9.2/D SmCpSelA m SB 9.91 +.5 +7.7 +9.3/B SmCpValA m SV 25.90 -.6 +.7 +9.5/B SmCpValI SV 26.81 -.6 +.9 +9.7/B StrBalAllcA m MA 10.52 -1.0 -1.0 +3.7 StrBalAllcI MA 10.49 -1.0 -.9 +4.0 StrGrAllcA m MA 12.90 -1.2 ... +5.5 StrIncI MU 10.19 -.2 -2.2 +2.5/C TNMnBdA m SL 11.54 +.3 -.6 +2.6/B TNMnBdC2 m SL 11.53 +.3 -.9 +2.1/C VirginiaMnBdA m SL 10.97 +.3 -.4 +3.0/A VirginiaMnBdI SL 10.94 +.3 -.4 +3.2/A WscnMnBdA m SL 10.48 +.6 +.4 +2.6/BOak AssociatesLiveOakHlthSci SH 19.44 +2.3 +.1 +3.8/B PinOakEq LB 68.57 -.8 +4.1 +12.9/A RedOakTechSel ST 26.39 -2.3 +7.5 +21.4/B WhiteOakSelGr LB 89.67 -2.2 +4.6 +13.4/AOak RidgeSmCpGrA m SG 17.15 +1.5 +10.3 +4.9/EOakmarkEqAndIncInv MA 31.81 -.7 -1.2 +5.4/C GlbInv WS 31.89 -3.2 -3.7 +5.7/C GlbSelInv WS 18.19 -3.6 -5.8 +6.4/C IntlInv FB 26.12 -6.6 -8.6 +4.3/A IntlSmCpInv d FQ 16.93 -3.0 -4.6 +4.3/E Inv LB 85.03 -1.4 +.8 +10.9/A SelInv LB 45.43 -1.4 -4.9 +6.8/EOberweisChinaOpps m CH 15.71 -8.2 -1.5 +5.9/C IntlOpps m FR 25.26 -2.4 -.9 +9.8/A IntlOppsInstl d FR 12.67 -2.3 -.8 +9.9/A MicroCp m SG 27.66 -.6 +10.1 +19.0/AOld WestburyAllCpCor LB 17.21 -.9 +3.2 +6.5/E FI CI 10.84 +.4 -.9 +.6/E GlbSmMdCpStrat SW 17.03 -1.2 +1.6 +7.5/C LgCpStrats WS 14.49 -1.4 +.2 +6.0/C MnBd MI 11.73 +.3 -.6 +1.1/E StratOpps IH 7.78 -1.6 -.5 +3.8/COlsteinAllCpValAdv LB 24.59 -1.4 -.5 +5.0/E AllCpValC m LB 19.75 -1.5 -1.1 +4.0/EOppenheimerActvAllcA m AL 14.52 -1.8 -.5 +5.5/D ActvAllcC m AL 14.16 -1.9 -.8 +4.7/E ActvAllcR b AL 14.42 -1.9 -.6 +5.2/D CnsrvInvA m CA 9.41 -.5 -1.1 +3.3/D CnsrvInvC m CA 9.27 -.6 -1.5 +2.6/E CptlAprcA m LG 60.58 +.9 +5.2 +8.2 CptlAprcC m LG 45.62 +.8 +4.8 +7.3 CptlAprcR b LG 57.09 +.9 +5.0 +7.9 CptlAprcY LG 65.53 +.9 +5.3 +8.4 CptlIncA m CA 9.99 -.4 -1.2 +3.5 CptlIncC m CA 9.66 -.5 -1.7 +2.7 CptlIncR b CA 9.84 -.4 -1.4 +3.3 DevMktsA m EM 42.36 -2.9 -1.3 +6.8 DevMktsC m EM 39.47 -2.9 -1.6 +6.0 DevMktsR b EM 40.67 -2.9 -1.4 +6.5 DevMktsY EM 41.80 -2.8 -1.2 +7.0 DiscvA m SG 86.11 +2.0 +13.3 +11.4 DiscvC m SG 61.81 +1.9 +12.9 +10.5 DiscvMCGrA m MG 20.96 -1.5 +5.1 +9.3/C DiscvMCGrC m MG 17.25 -1.5 +4.7 +8.5/C DiscvMCGrR b MG 19.60 -1.5 +5.0 +9.0/C DiscvR b SG 79.74 +2.0 +13.2 +11.1 DiscvY SG 97.08 +2.0 +13.5 +11.6 DivOppA m LV 23.41 -1.4 -1.7 +6.8/C DivOppC m LV 22.59 -1.4 -2.1 +6.0/D EqIncA m LV 31.11 -1.4 -3.1 +3.3/E EqIncC m LV 24.65 -1.5 -3.5 +2.5/E EqIncR b LV 29.73 -1.4 -3.2 +3.0/E EqInvA m WS 18.26 -2.7 -.9 +6.2/C EqInvC m WS 17.74 -2.8 -1.3 +5.4/D EqInvR b WS 18.23 -2.7 -1.0 +6.0/C FdmtlAltsA m AM 26.58 -.3 -.7 +.4 FdmtlAltsC m AM 23.49 -.4 -1.1 -.4 GlbA m WS 96.66 -1.1 +1.7 +8.5 GlbAllcA m IH 19.54 -.9 -1.1 +4.1 GlbAllcC m IH 18.64 -1.0 -1.5 +3.3 GlbAllcY IH 19.53 -.9 -1.0 +4.4 GlbC m WS 88.80 -1.2 +1.3 +7.7 GlbOppsA m SW 69.39 -4.1 +3.0 +22.2 GlbOppsC m SW 61.14 -4.1 +2.6 +21.3 GlbOppsR b SW 66.70 -4.1 +2.8 +21.9 GlbOppsY SW 70.27 -4.0 +3.1 +22.5 GlbR b WS 96.11 -1.1 +1.6 +8.2 GlbStrIncA m MU 3.74 -.9 -3.1 +1.6/E GlbStrIncC m MU 3.74 -1.0 -3.5 +.9/E GlbStrIncR b MU 3.75 -.9 -3.2 +1.4/E GlbStrIncY MU 3.74 -.9 -3.0 +1.9/D GlbY WS 96.84 -1.1 +1.8 +8.7 GoldSpecMnralA m SP 15.14 -.4 -7.5 +9.2 GoldSpecMnralC m SP 13.83 -.5 -7.9 +8.4 GoldSpecMnralR b SP 14.42 -.4 -7.6 +8.9 IntlBdA m IB 5.55 -2.3 -4.9 +2.9/B IntlBdC m IB 5.53 -2.3 -5.1 +2.2/C IntlBdR b IB 5.53 -2.5 -5.0 +2.7/B IntlBdY IB 5.55 -2.3 -4.8 +3.2/B IntlDiversA m FG 18.01 -3.7 -1.5 +6.8/B IntlDiversC m FG 17.46 -3.7 -1.8 +6.0/B IntlDiversR b FG 17.77 -3.7 -1.6 +6.5/B IntlEqA m FB 21.16 -3.9 -4.7 +4.9 IntlGrA m FG 42.49 -4.2 -3.2 +4.0/D IntlGrC m FG 40.21 -4.2 -3.6 +3.2/E IntlGrR b FG 41.66 -4.2 -3.3 +3.7/D IntlGrY FG 42.27 -4.1 -3.1 +4.2/D IntlSmMidCoA m FR 52.33 -1.2 +6.3 +13.8 IntlSmMidCoC m FR 48.05 -1.3 +5.8 +12.9 IntlSmMidCoR b FR 49.96 -1.3 +6.1 +13.5 IntlSmMidCoY FR 51.93 -1.2 +6.4 +14.1 LtdTrmBdA m CS 4.45 -.2 -.3 +1.2/C LtdTrmBdC m CS 4.44 -.3 -.7 +.3/E LtdTrmBdY CS 4.47 ... -.1 +1.4/B LtdTrmGvtA m GS 4.32 -.1 -.3 +.4/B LtdTrmGvtC m GS 4.31 -.1 -.9 -.4/E LtdTrmGvtY GS 4.33 ... -.1 +.7/A MainStrtAllCpA m LB 18.17 +.3 +2.6 +7.5 MainStrtAllCpC m LB 16.57 +.2 +2.1 +6.7 MainStrtAllCpR b LB 17.63 +.3 +2.4 +7.3 MidCpValA m MV 55.89 -1.6 -2.5 +6.0/D MidCpValC m MV 45.92 -1.6 -2.9 +5.2/D MidCpValR b MV 53.47 -1.6 -2.6 +5.7/D MidCpValY MV 57.38 -1.6 -2.4 +6.3/C MnStrA m LB 50.64 -.2 -.7 +8.6/D MnStrC m LB 47.86 -.3 -1.1 +7.7/D MnStrMidCpA m MB 27.38 +.7 +4.2 +6.5 MnStrMidCpC m MB 22.52 +.6 +3.8 +5.7 MnStrMidCpR b MB 25.94 +.6 +4.1 +6.2 MnStrMidCpY MB 29.61 +.7 +4.4 +6.8 MnStrR b LB 49.68 -.2 -.8 +8.3/D MnStrY LB 50.24 -.2 -.6 +8.8/C ModInvA m MA 12.18 -1.2 -.5 +4.8/D ModInvC m MA 11.90 -1.3 -.9 +4.0/E ModInvR b MA 12.10 -1.1 -.6 +4.5/D RisingDivsA m LB 19.47 -.1 +2.2 +6.7 RisingDivsC m LB 16.44 -.2 +1.8 +5.9 RisingDivsR b LB 19.34 -.2 +2.1 +6.4 RisingDivsY LB 20.18 -.2 +2.3 +6.9 RlEsttA m SR 24.20 +3.7 -1.4 +5.5 RlEsttC m SR 23.52 +3.7 -1.7 +4.7 RlEsttR b SR 24.08 +3.7 -1.5 +5.2 RlEsttY SR 24.48 +3.8 -1.2 +5.7 SrFltngRtA m BL 8.11 +.1 +1.8 +4.5/A SrFltngRtC m BL 8.12 ... +1.4 +3.8/B TotalReturnBdA m CI 6.61 +.1 -2.2 +1.8/C TotalReturnBdC m CI 6.62 +.1 -2.5 +1.0/E TotalReturnBdR b CI 6.61 +.1 -2.3 +1.5/D TotalReturnBdY CI 6.57 +.2 -2.0 +2.1/B ValA m LV 36.38 -2.2 -1.9 +6.2/D ValC m LV 34.70 -2.3 -2.2 +5.4/E ValY LV 37.19 -2.2 -1.7 +6.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +1.3 +6.1 +6.4/A AMTFreeMnsC m HM 7.03 +1.4 +5.7 +5.7/A AMTFreeNYMnsA m MY 11.18 +1.1 +5.1 +4.5/A AMTFreeNYMnsC m MY 11.19 +1.0 +4.7 +3.7/A CAMnA m MC 8.46 +1.1 +5.1 +5.5/A CAMnC m MC 8.42 +.9 +4.8 +4.7/A HYMnA m HM 7.34 +1.5 +7.7 +7.9/A HYMnC m HM 7.30 +1.3 +7.3 +7.1/A LtdTrmCAMnA m SS 3.15 +1.5 +4.6 +2.1/A LtdTrmCAMnC m SS 3.13 +1.1 +4.3 +1.2/B LtdTrmNYMnA m SS 2.89 +1.2 +6.2 +.8/D LtdTrmNYMnC m SS 2.87 +1.2 +5.9 .../E MnsA m MY 15.47 +1.4 +7.9 +6.4/A MnsC m MY 15.43 +1.4 +7.6 +5.6/A MnsY MY 15.48 +1.5 +8.1 +6.6/A NewJerseyMnA m MJ 9.11 +2.0 +10.8 +2.4/D NewJerseyMnC m MJ 9.12 +1.8 +10.4 +1.7/E PennsylvaniaMnA m MP 10.38 +1.7 +8.6 +4.7/A PennsylvaniaMnC m MP 10.35 +1.7 +8.2 +4.0/A ShrtDurHYMuniA m HM 4.30 +1.7 +8.3 +1.3/E ShrtDurHYMuniC m HM 4.28 +1.6 +8.0 +.6/EOppenheimer SteelPatMLPAlphaA m LP 7.38 +1.0 -4.6 -7.1/C MLPAlphaC m LP 6.96 +1.1 -4.8 -7.7/C MLPAlphaPlusA m LP 5.99 +1.2 -6.9 -11.9/E MLPAlphaPlusC m LP 5.66 +1.3 -7.1 -12.5/E MLPAlphaPlusY LP 6.13 +1.4 -6.8 -11.6/E MLPAlphaY LP 7.60 +1.1 -4.3 -6.8/B MLPIncA m LP 5.88 +.1 -3.1 -6.9/B MLPIncCs m LP 5.49 -.1 -3.5 -7.6/C MLPIncY LP 6.05 -.1 -3.0 -6.7/B MLPSel40A m LP 7.88 +.6 -2.5 -4.6/A MLPSel40C m LP 7.45 +.5 -2.9 -5.3/A MLPSel40I LP 8.16 +.7 -2.4 -4.3/A MLPSel40Y LP 8.13 +.7 -2.5 -4.4/AOptimumFxdIncC m CI 9.27 ... -2.0 +.7 FxdIncInstl CI 9.30 +.1 -1.5 +1.8 IntlInstl FB 14.06 -4.8 -3.3 +6.8/A LgCpGrC m LG 15.21 -.8 +6.5 +11.4/C LgCpGrInstl LG 19.25 -.8 +7.1 +12.5/B LgCpValC m LV 15.48 -2.3 -4.1 +4.4/E LgCpValInstl LV 15.76 -2.2 -3.6 +5.4/E SmMidCpGrIns SG 17.81 -.4 +11.9 +8.9/D SmMidCpValIns SV 14.79 -.2 -.2 +3.6/EOsterweisOsterweis LB 19.67 -.6 -.4 +2.4/E StrInc HY 11.20 +.4 +.8 +4.2/BPGIM InvestmentsBalancedA m MA 15.76 -.3 +.1 +6.7/A BalancedZ MA 15.88 -.3 +.3 +7.1/A CAMuniIncA m MC 10.48 +.5 ... +2.8/D CoreBondZ CI 9.67 +.5 -1.6 +2.2/B GlbRlEstA m GR 23.84 +1.2 -.9 +3.5/D GlbRlEstC m GR 23.31 +1.2 -1.1 +2.9/E GlbRlEstZ GR 23.98 +1.3 -.6 +3.9/D GlbTtlRetA m IB 6.57 -.3 -2.6 +4.4/A GovrnIncA m GI 9.31 +.7 -1.2 +1.0/B GovrnIncZ GI 9.30 +.8 -1.0 +1.3/A HighYieldA m HY 5.41 +.9 +.9 +5.5/A HighYieldB m HY 5.40 +.8 +.6 +5.0/A HighYieldC m HY 5.40 +.8 +.5 +4.8/B HighYieldZ HY 5.42 +.9 +1.0 +5.8/A Jen20/20FocA m LG 15.32 -1.7 +4.9 +10.3/D Jen20/20FocC m LG 10.78 -1.7 +4.6 +9.5/D Jen20/20FocZ LG 17.01 -1.6 +5.1 +10.6/D JenEqIncC m LB 14.97 -2.2 -1.7 +3.0/E JenEqOppA m LB 19.61 -1.6 +.9 +7.6/D JenFinSerA m SF 14.57 -3.1 +1.5 +2.6/E JenHealSciA m SH 49.05 +2.6 +9.5 +2.2/C JenHealSciC m SH 37.43 +2.5 +9.1 +1.5/C JenHealSciZ SH 54.00 +2.6 +9.6 +2.5/B JenMidCapGrA m MG 35.95 -2.2 +1.9 +5.6/E JenMidCapGrC m MG 27.91 -2.2 +1.6 +4.9/E JenMidCapGrZ MG 38.83 -2.2 +2.0 +5.9/E JenNatResA m SN 39.46 -1.6 +1.3 +1.1/C JenSmlComA m SG 26.41 +.1 +5.9 +8.7/D JenSmlComC m SG 14.56 +.1 +5.6 +7.9/D JenSmlComZ SG 28.45 +.1 +6.0 +9.0/D JenUtlA m SU 13.99 +2.9 +.5 +5.5/D JenUtlC m SU 13.94 +2.9 +.1 +4.7/D JenUtlZ SU 14.00 +3.0 +.6 +5.8/D JenniFocGrA m LG 14.87 -.7 +13.7 +15.3/A JenniFocGrC m LG 11.98 -.7 +13.3 +14.4/A JennisonBldA m LG 22.07 -.5 +5.9 +9.0/E JennisonDivGrA m LG 13.52 -1.6 +9.4 +12.1/B JennisonDivGrC m LG 11.28 -1.7 +9.0 +11.3/C JennisonGrA m LG 39.64 -1.2 +9.5 +13.9/A JennisonGrC m LG 31.87 -1.2 +9.1 +13.1/B JennisonGrZ LG 42.69 -1.2 +9.6 +14.2/A JennisonValA m LV 19.82 -1.7 -2.4 +3.9/E MuniHiIncA m HM 10.20 +.5 +.8 +4.3/C MuniHiIncC m HM 10.20 +.4 +.4 +3.5/D NationalMuniA m MI 14.61 +.5 -.2 +2.6/B QMADefEqA m LB 14.64 +.5 -1.1 +7.3/E QMAIntlEqA m FV 7.48 -5.3 -6.1 +2.5/B QMALrgCaCoEqA m LB 16.87 -.8 +1.5 +10.5/B QMASmCpValZ SV 20.67 +.9 +2.3 +9.4/B QMAStockIdxI LB 53.03 -.7 +1.8 +10.8/A QMAStockIdxZ LB 53.02 -.7 +1.8 +10.7/A ShTerCorBdA m CS 10.74 ... -.7 +1.3/B TtlRetBdA m CI 14.13 +.5 -2.0 +3.0/A TtlRetBdC m CI 14.12 +.4 -2.3 +2.2/B TtlRetBdZ CI 14.08 +.4 -1.9 +3.2/APIA Mutual FundsShrtTrmSecAdv x UB 9.96 +.1 +.3 +.8/DPIMCOAlAstA m TV 11.70 -1.8 -2.8 +4.1/C AlAstAdmin b TV 11.72 -1.7 -2.6 +4.3/C AlAstAllAthA m TV 8.54 -1.8 -3.6 +2.3 AlAstAllAthC m TV 8.54 -1.9 -3.8 +1.6 AlAstAllAthI2 TV 8.54 -1.9 -3.4 +2.7 AlAstAllAthIns TV 8.54 -1.7 -3.3 +2.8 AlAstC m TV 11.65 -1.8 -3.1 +3.3/D AlAstI2 TV 11.72 -1.7 -2.6 +4.5/B AlAstInstl TV 11.69 -1.7 -2.5 +4.6/B AlAstR b TV 11.63 -1.8 -2.8 +3.8/C CAIntermMnBdA m MF 9.64 +.3 -.5 +2.0/D CAIntermMnBdIns MF 9.64 +.3 -.3 +2.3/C CAShrtDrMnIncIn SS 9.83 +.3 +.5 +.9/C CmdPlsStrA m BB 6.28 -2.9 +6.7 ... CmdPlsStrI2 BB 6.35 -2.8 +7.0 +.4 CmdPlsStrIs BB 6.38 -2.8 +7.0 +.5 CmdtyRlRtStrA m BB 6.42 -4.6 -1.2 -4.5 CmdtyRlRtStrAdm b BB 6.45 -4.6 -1.1 -4.3 CmdtyRlRtStrC m BB 6.09 -4.6 -1.5 -5.2 CmdtyRlRtStrI2 BB 6.56 -4.6 -.9 -4.1 CmdtyRlRtStrIns BB 6.59 -4.5 -.8 -4.0 CrdtAbsRtI2 XS 9.90 -.2 -.3 +3.1 CrdtAbsRtInstl XS 9.93 -.3 -.3 +3.2 DivandIncA m IH 11.54 -1.5 -2.2 +2.4 DivandIncC m IH 11.50 -1.5 -2.5 +1.6 DiversIncA m MU 10.59 -.5 -1.5 +4.8 DiversIncC m MU 10.59 -.6 -1.9 +4.0 DiversIncI2 MU 10.59 -.5 -1.4 +5.1 DiversIncInstl MU 10.59 -.5 -1.3 +5.2 EMBdA m EB 9.94 -1.7 -4.7 +4.1/B EMBdI2 EB 9.94 -1.6 -4.6 +4.4/B EMBdInstl EB 9.94 -1.6 -4.6 +4.5/A EMCcyInstl CR 8.89 -1.8 -4.0 +1.9 EMCorpBdInstl EB 10.25 -.8 -2.4 +3.4 EMFullSpcBdIns EB 7.18 -2.6 -5.6 +2.0/D EmergLclBdA m XP 6.86 -2.8 -6.5 +1.0 EmergLclBdI2 XP 6.86 -2.8 -6.3 +1.3 EmergLclBdInstl XP 6.86 -2.8 -6.3 +1.4 EqSLSA m LO 11.65 -.2 +.9 +2.6 EqSLSC m LO 11.16 -.3 +.5 +1.9 EqSLSI2 LO 11.83 -.1 +1.1 +2.9 EqSLSInstl LO 11.91 -.1 +1.1 +3.0 ExtendedDrInstl GL 7.50 +1.6 -5.2 +6.1 FBdUSDHdgA m IB 10.78 +.3 +1.6 +4.3 FBdUSDHdgC m IB 10.78 +.2 +1.2 +3.5 FBdUSDHdgI IB 10.78 +.3 +1.8 +4.7 FBdUSDHdgI2 IB 10.78 +.3 +1.7 +4.6 FrgnBdUnHdgA m IB 9.84 -.8 -1.6 +3.2 FrgnBdUnHdgAdm b IB 9.84 -.8 -1.5 +3.3 FrgnBdUnHdgI2 IB 9.84 -.7 -1.4 +3.5 FrgnBdUnHdgIns IB 9.84 -.7 -1.4 +3.6 GNMAA m GI 10.76 +.2 -1.4 +.9 GNMAI2 GI 10.76 +.2 -1.3 +1.2 GNMAInstl GI 10.76 +.2 -1.2 +1.3 GlbAdvtStrBdIns IB 10.64 -.2 -.6 +3.5 GlbBdUSDHdgA m IB 10.13 ... -.5 +3.4/A GlbBdUSDHdgI2 IB 10.13 ... -.4 +3.7/A GlbBdUSDHdgIns IB 10.13 ... -.4 +3.8/A GlbBdUnHdgdAdm b IB 9.25 -1.0 -2.6 +3.3/A GlbBdUnHdgdIns IB 9.25 -1.0 -2.5 +3.6/A GlbMltAsstA m IH 12.34 -1.0 -1.0 +3.3 GlbMltAsstC m IH 12.01 -1.0 -1.3 +2.6 GlbMltAsstInstl IH 12.45 -1.0 -.8 +3.8 HYA m HY 8.67 +.4 -.9 +4.2/B HYAdmin b HY 8.67 +.4 -.8 +4.3/B HYC m HY 8.67 +.4 -1.2 +3.5/D HYI2 HY 8.67 +.4 -.7 +4.5/B HYInstl HY 8.67 +.4 -.7 +4.6/B HYMnBdA m HM 9.07 +.7 +1.7 +6.0/A HYMnBdC m HM 9.07 +.6 +1.4 +5.2/B HYMnBdI2 HM 9.07 +.7 +1.8 +6.2/A HYMnBdInstl HM 9.07 +.7 +1.9 +6.3/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, June 28, 2018

PAGE 76

HYSpectrumA m HY 9.73 +.3 -.1 +5.2/A HYSpectrumI2 HY 9.73 +.3 ... +5.4/A HYSpectrumInstl HY 9.73 +.3 ... +5.5/A IncA m MU 12.00 +.2 -.9 +4.8/A IncAdmin b MU 12.00 +.2 -.8 +4.9/A IncC m MU 12.00 +.1 -1.2 +4.0/A IncI2 MU 12.00 +.2 -.7 +5.1/A IncInstl MU 12.00 +.2 -.7 +5.2/A IncR b MU 12.00 +.1 -1.0 +4.5/A InRspMlAstIns XY 8.55 -.6 -.4 +3.3 InvGdCpBdA m TW 10.08 -.2 -2.8 +3.5/B InvGdCpBdAdm b TW 10.08 -.2 -2.7 +3.6/B InvGdCpBdC m TW 10.08 -.3 -3.1 +2.7/D InvGdCpBdIns TW 10.08 -.2 -2.6 +3.9/A InvGdCpBdP TW 10.08 -.2 -2.6 +3.8/B LngDrTtlRetIns CL 10.29 -.1 -4.7 +5.4 LngTrmCrdtI2 CL 11.34 -.9 -6.0 +5.6 LngTrmCrdtInstl CL 11.34 -.9 -6.0 +5.8 LngTrmUSGvtA m GL 5.95 +1.0 -3.9 +3.4 LngTrmUSGvtI2 GL 5.95 +1.1 -3.7 +3.7 LngTrmUSGvtIns GL 5.95 +1.1 -3.7 +3.8 LowDrA m CS 9.73 -.1 -.6 +.7/D LowDrAdmin b CS 9.73 -.1 -.6 +.8/D LowDrC m CS 9.73 -.1 -.8 +.4/E LowDrI2 CS 9.73 ... -.5 +1.0/C LowDrIIInstl CS 9.66 +.2 ... +1.1/C LowDrInstl CS 9.73 ... -.5 +1.1/C LowDrR b CS 9.73 -.1 -.7 +.5/D LowDurESGIns CS 9.43 ... -.3 +.9 LowDurIncA m CS 8.50 ... +.5 +4.0 LowDurIncC m CS 8.50 -.1 +.3 +3.7 LowDurIncI2 CS 8.50 ... +.6 +4.4 LowDurIncInstl CS 8.50 ... +.6 +4.5 MnBdA m ML 9.78 +.5 +.5 +3.8/A MnBdC m ML 9.78 +.5 +.3 +3.3/B MnBdI2 ML 9.78 +.5 +.6 +4.0/A MnBdInstl ML 9.78 +.5 +.7 +4.1/A ModDrInstl CI 9.98 ... -1.1 +1.5 MortgOppsInstl NT 10.99 +.2 +.8 +4.0 MrtgBckdScA m CI 10.32 +.2 -.8 +2.3 MrtgBckdScIns CI 10.32 +.3 -.6 +2.7 NYMnBdA m MN 11.13 +.4 +.1 +2.9/A NYMnBdInstl MN 11.13 +.5 +.3 +3.2/A RAEFdmAdPLUSIns NE 10.14 +.3 +.2 +.2 RAEFdmPLA m LV 7.36 +.2 +1.8 +9.7 RAEFdmPLC m LV 6.80 +.2 +1.5 +8.8 RAEFdmPLEMGIns EM 10.21 -6.6 -7.0 +6.9 RAEFdmPLI2 LV 7.68 +.3 +2.0 +10.0 RAEFdmPLInstl LV 7.73 +.2 +2.0 +10.1 RAEFdmPLIntlIns FV 8.99 -3.8 -4.2 +4.7 RAEFdmPLSmInstl SV 12.71 +3.5 +9.0 +12.1 RlEstRlRtStrA m SR 7.57 +4.8 -.5 +6.2 RlEstRlRtStrIns SR 8.37 +4.9 -.4 +6.6 RlRetA m IP 10.85 +.8 -.6 +1.6 RlRetAdmin b IP 10.85 +.8 -.5 +1.7 RlRetAsstInstl IP 8.32 +1.9 -1.7 +3.8 RlRetC m IP 10.85 +.8 -.8 +1.1 RlRetI2 IP 10.85 +.8 -.5 +1.9 RlRetInstl IP 10.85 +.8 -.4 +2.0 RlRetR b IP 10.85 +.8 -.7 +1.3 ShrtAsstInvmIns UB 10.04 +.1 +1.0 +1.6/A ShrtDrMnIncA m MS 8.36 +.4 +.3 +.7/D ShrtDrMnIncIns MS 8.36 +.4 +.5 +1.1/B ShrtTrmA m UB 9.87 +.1 +.9 +1.8 ShrtTrmAdm b UB 9.87 +.1 +.9 +1.8 ShrtTrmC m UB 9.87 ... +.7 +1.5 ShrtTrmI2 UB 9.87 +.1 +1.0 +1.9 ShrtTrmIns UB 9.87 +.1 +1.0 +2.0 ShrtTrmR b UB 9.87 ... +.8 +1.5 SrFltngRtA m BL 9.85 ... +1.2 +3.1/D SrFltngRtC m BL 9.85 ... +.9 +2.3/E SrFltngRtIns d BL 9.85 +.1 +1.4 +3.4/C StkPlsShrtIns BM 8.26 +.2 -1.5 -8.6 StksPLUSA m LB 10.65 ... +2.1 +10.3 StksPLUSAbRtA m LB 10.80 +.2 +2.9 +11.0 StksPLUSAbRtC m LB 9.84 +.1 +2.6 +10.2 StksPLUSAbRtI2 LB 10.86 +.2 +3.1 +11.3 StksPLUSAbRtIns LB 10.99 +.2 +3.1 +11.4 StksPLUSC m LB 10.11 -.1 +1.8 +9.8 StksPLUSIUHdIns FB 6.62 -2.8 -2.7 +4.0 StksPLUSIUSDHA m FB 8.04 -2.1 -.1 +4.9 StksPLUSIUSDHC m FB 7.40 -2.3 -.6 +4.0 StksPLUSIUSDHI2 FB 8.38 -2.0 ... +5.2 StksPLUSIUSDHIn FB 8.45 -2.0 ... +5.3 StksPLUSIns LB 11.46 ... +2.2 +10.8 StksPLUSLngDrIn XM 6.94 +.2 -2.9 +15.6 StksPLUSSmA m SB 11.19 +2.7 +9.4 +11.2 StksPLUSSmC m SB 10.33 +2.7 +9.0 +10.4 StksPLUSSmI2 SB 11.35 +2.7 +9.6 +11.5 StksPLUSSmIns SB 11.44 +2.7 +9.7 +11.6 TotRetESGI2 CI 8.86 +.1 -1.9 +1.8 TotRetESGIns CI 8.86 +.1 -1.9 +1.9 TtlRetA m CI 9.98 +.2 -1.8 +1.8/C TtlRetAdm b CI 9.98 +.2 -1.8 +2.0/C TtlRetC m CI 9.98 +.1 -2.2 +1.1/E TtlRetI2 CI 9.98 +.2 -1.7 +2.1/B TtlRetIIIns CI 9.41 +.2 -1.5 +2.3 TtlRetIVIns CI 10.19 +.4 -1.7 +2.1/B TtlRetIns CI 9.98 +.2 -1.6 +2.2/B TtlRetR b CI 9.98 +.2 -1.9 +1.6/D UncnsBdA m NT 10.80 +.2 +1.2 +2.8/B UncnsBdC m NT 10.80 +.1 +.8 +2.0/C UncnsBdI2 NT 10.80 +.2 +1.3 +3.1/B UncnsBdIns NT 10.80 +.2 +1.4 +3.2/BPNCCorFI b CI 16.42 ... -2.1 +1.3/D DiversEq b LB 27.14 -2.2 -.7 +5.6/E IntermBdI CI 10.62 +.2 -1.2 +.9/E IntermTxExBdI MI 9.31 +.4 -.7 +2.1/C IntlEqA m FG 24.23 -2.4 ... +6.7/B IntlEqIns FG 24.45 -2.4 ... +7.0/B LtdMatBdIns CS 9.97 +.1 -.1 +.5/E MltFctrLgCpGrI LG 39.02 -1.7 +2.7 +10.3/D MltFctrLgCpValI LV 24.70 -2.1 -3.9 +5.0/E SmCpI SG 24.96 +.5 +4.2 +6.2/E TtlRetAdvtgIns CI 10.43 +.2 -1.9 +1.6/D TxExLtdMatBdIns MS 10.20 +.4 +.1 +.9/C UltraShrtBdI UB 9.87 ... +.5 +.7/DPRIMECAP OdysseyAgrsGr MG 47.83 -5.5 +7.9 +15.8/A Gr LG 39.65 -4.1 +6.4 +14.9/A Stk LB 31.69 -2.2 -.7 +11.1/APacic CapitalTxFrSecY MI 10.02 +.3 -.4 +2.2/C TxFrShrtIntrScY MS 10.00 +.4 +.2 +.8/CPacic FundsOptmzAgrsGrA m XM 17.32 -.6 +1.1 +7.2 OptmzAgrsGrC m XM 16.84 -.6 +.7 +6.4 OptmzCnsrA m XY 11.16 -.4 -1.5 +2.9 OptmzCnsrC m XY 10.90 -.5 -1.8 +2.1 OptmzGrA m AL 15.64 -.6 +.2 +6.2 OptmzGrB m AL 15.37 -.6 -.2 +5.4 OptmzGrC m AL 15.32 -.6 -.2 +5.4 OptmzModA m MA 14.33 -.6 -.3 +5.2 OptmzModB m MA 14.11 -.6 -.7 +4.4 OptmzModC m MA 14.09 -.6 -.6 +4.4 OptmzModCnsrA m CA 12.53 -.6 -1.2 +3.9 OptmzModCnsrC m CA 12.27 -.6 -1.5 +3.2ParadigmVal d SB 53.96 +.5 +10.2 +11.5/AParametricEmMktsInstl EM 14.41 -5.8 -8.7 +2.6/D EmMktsInv b EM 14.34 -5.8 -8.8 +2.3/D TxMgEMktIs EM 47.91 -5.5 -8.4 +2.8/DParnassusCorEqInv LB 43.32 -.5 +1.9 +9.2/C FI CI 16.06 +.5 -1.9 +1.6/D Parnassus LB 46.93 +.4 -2.8 +6.9/EPaxBalIndvInv b MA 22.27 -.3 ... +5.5/C ESGBtQlIndvInv b LB 19.62 -.7 +.4 +8.3/D HYBdIndvInv b HY 6.58 +.6 -.6 +3.8/CPaydenCAMnInc MF 10.16 +.6 -.2 +2.6/B CorBdInv CI 10.40 +.2 -1.6 +2.7/A EmMktsBdInv EB 13.07 -2.5 -6.1 +4.6/A EqInc LV 16.31 -1.7 -1.0 +9.7/A GNMAInv GI 9.16 +.4 -1.2 +1.0/B GlbFI IB 8.98 +.2 -.8 +2.7/B GlbLowDr IB 9.92 -.1 -.2 +.9/E HiIncInv HY 6.36 +.3 -.4 +4.0/C LowDr CS 9.95 ... +.1 +.9/C LtdMat UB 9.46 +.1 +.9 +1.2/BPear TreePlrsFgnVlInstl FV 21.76 -3.1 -1.6 +5.4/A PlrsFgnVlOrd b FV 21.78 -3.2 -1.8 +5.1/A PlrsSmCpOrd b SB 27.37 +2.1 +4.9 +7.4/D PnAgrEMOrdinary b EM 20.85 -6.2 -10.1 -.5/E QualOrd b LB 19.34 -1.1 +.4 +11.9/APerformanceMnBdInstl d MI 23.84 +.4 -.9 +3.7/A StrBd d MU 22.35 +.5 +.6 +4.9/APermanentI CA 40.87 -1.0 -.8 +4.6/BPerrittMicroCpOppsInv d SB 32.03 +.9 +6.8 +9.5/B UltraMicroCp d SB 16.80 -.7 -2.7 +9.7/BPioneerA m LB 29.08 -1.3 +1.4 +9.5/C AMTFreeMnA m ML 14.34 +.3 -.7 +3.3/B AMTFreeMnY ML 14.30 +.4 -.6 +3.6/B BalA m MA 9.40 -.6 -.4 +5.5/C BdA m CI 9.46 +.2 -1.4 +2.3/B BdC m CI 9.35 +.1 -1.8 +1.5/D BdY CI 9.37 +.2 -1.3 +2.6/A C m LB 25.39 -1.3 +1.0 +8.6/C CorEqA m LB 20.94 -1.8 +1.7 +9.9/B CorEqY LB 21.19 -1.8 +1.9 +10.2/B DiscpGrA m LG 18.71 -1.7 +2.8 +9.7/D DiscpValA m LV 15.40 -3.1 -3.3 +7.8/B DiscpValC m LV 15.09 -3.2 -3.6 +7.0/C DiscpValY LV 15.48 -3.2 -3.2 +8.1/B EqIncA m LV 35.22 -1.2 -.8 +10.5/A EqIncC m LV 34.61 -1.3 -1.1 +9.6/A EqIncR b LV 35.86 -1.2 -1.0 +10.0/A GlbHYA m HY 8.65 -.8 -2.4 +3.2/D GlbHYC m HY 8.63 -.8 -2.8 +2.5/E GlbHYY HY 8.50 -.8 -2.3 +3.5/D HYA m HY 9.54 +.4 ... +3.7/C HYC m HY 9.74 +.4 -.4 +3.0/E HYY HY 9.55 +.5 +.2 +4.0/C HiIncMnA m HM 7.30 +.6 +2.3 +5.6/A HiIncMnC m HM 7.30 +.4 +2.0 +4.8/B IntlEqA m FB 23.77 -3.8 -3.5 +3.6/B MidCpValA m MV 23.98 -3.0 -5.1 +4.8/D R b LB 29.21 -1.3 +1.2 +9.1/C RlEsttA m SR 23.99 +3.1 -1.3 +5.5/D SelMidCpGrA m MG 44.55 -.9 +6.1 +10.5/B SelMidCpGrY MG 48.18 -.9 +6.3 +10.8/B ShrtTrmIncY CS 9.38 +.1 +.5 +1.5/B SolusBalA m IH 11.85 -2.3 -3.1 +1.9/E SolusBalC m IH 10.87 -2.4 -3.5 +1.1/E StrIncA m MU 10.45 ... -1.9 +2.8/C StrIncC m MU 10.22 -.2 -2.2 +2.1/D StrIncR b MU 10.62 ... -2.1 +2.5/D StrIncY MU 10.45 ... -1.8 +3.2/C Y LB 29.44 -1.2 +1.5 +9.8/B PolarisGlbVal d WS 27.23 -2.1 -1.7 +7.4/BPortfolio 21GlbEqR b WS 42.81 -2.4 -.4 +8.6/APraxisGenesisBalA m MA 13.67 -.7 -.1 +5.0/D GenesisGrA m AL 15.19 -.9 +.7 +6.0/D GrIdxA m LG 24.41 -.5 +5.9 +12.7/B ImpactBdA m CI 10.13 +.4 -1.6 +1.5/DPrincipalCAMnA m MF 10.35 +.3 -.8 +3.4/A CorPlusBdA m CI 10.57 +.2 -2.4 +1.8/C CorPlusBdIns CI 10.57 +.2 -2.1 +2.2/B CorPlusBdJ m CI 10.64 +.1 -2.3 +1.8/C CptlAprcA m LB 62.71 -.6 +1.9 +9.3/C CptlAprcC m LB 48.68 -.6 +1.4 +8.4/D DiversIntlA m FB 13.28 -4.7 -5.1 +3.5/B DiversIntlIns FB 13.22 -4.7 -4.9 +4.1/A DiversIntlJ m FB 13.13 -4.7 -5.0 +3.7/B EqIncA m LV 30.81 -1.3 -1.0 +9.1/A EqIncC m LV 30.04 -1.4 -1.4 +8.3/B GvtHiQualBdA m GI 10.12 +.4 -1.0 +.8/C HYA m HY 7.27 +.3 -.6 +4.7/B HYC m HY 7.35 +.4 -.8 +4.0/C HYIIns HY 9.61 +.3 +.4 +4.1/C IncA m CI 9.33 +.3 -.8 +2.3/B InProtIns IP 8.55 +1.2 +.2 +1.9/B IntlEMA m EM 27.24 -7.8 -9.1 +4.6/C IntlEMJ m EM 26.23 -7.8 -9.0 +4.7/C IntlIIns FG 16.15 -7.0 -5.7 +4.1/D LCpSP500IdxA m LB 17.83 -.7 +1.7 +10.5/B LCpSP500IdxIs LB 17.83 -.7 +1.8 +10.8/A LCpSP500IdxJ m LB 17.65 -.7 +1.7 +10.6/A LfTm2010Ins TA 13.43 -.6 -.7 +4.0/C LfTm2010J m TA 13.38 -.6 -.8 +3.8/D LfTm2020A m TE 14.22 -1.0 -.8 +4.7/C LfTm2020Ins TE 14.13 -1.0 -.6 +5.1/B LfTm2020J m TE 14.06 -1.0 -.6 +4.9/B LfTm2030A m TH 14.70 -1.4 -.7 +5.6/D LfTm2030Ins TH 14.67 -1.4 -.5 +6.0/C LfTm2030J m TH 14.63 -1.3 -.5 +5.8/C LfTm2040A m TJ 15.43 -1.5 ... +6.2/D LfTm2040Ins TJ 15.72 -1.5 +.1 +6.6/C LfTm2040J m TJ 15.58 -1.5 +.1 +6.4/D LfTm2050Ins TN 15.71 -1.6 +.3 +7.0/C LfTm2050J m TN 15.28 -1.6 +.2 +6.7/D LfTmStrIncIns RI 12.24 -.4 -.9 +3.4/C LfTmStrIncJ m RI 12.18 -.4 -1.0 +3.2/C LgCpGrA m LG 9.76 -2.1 +8.2 +9.9/D LgCpGrIIns LG 15.97 -.1 +10.7 +14.6/A LgCpGrIJ m LG 13.27 -.2 +10.6 +14.4/A LgCpGrIns LG 10.40 -2.0 +8.6 +10.4/D LgCpGrJ m LG 9.00 -2.1 +8.3 +10.1/D LgCpValA m LV 10.57 -2.3 -3.1 +5.6/E LgCpValIIIIns LV 16.84 -.7 -.5 +7.8/B LgCpValIIIJ m LV 16.60 -.8 -.7 +7.4/C LgCpValJ m LV 10.31 -2.4 -3.1 +5.7/E MdCpA m MG 27.19 +.3 +1.7 +9.7/B MdCpGrIIIIns MG 11.79 -.6 +6.0 +8.5/C MdCpGrJ m MG 7.38 -.1 +5.9 +8.5/C MdCpJ m MG 26.21 +.3 +1.8 +9.9/B MdCpSP400IdxJ m MB 21.42 -.1 +2.7 +9.4/A MdCpValIIIJ m MV 19.21 -1.2 -4.3 +4.5/E MdCpValIIns MV 15.10 -.1 +.2 +6.3/C PrefSecIns RR 9.95 -.1 -1.8 +4.9/C RlEsttSecA m SR 23.51 +3.9 -.3 +7.4/A RlEsttSecIns SR 23.52 +3.9 -.1 +7.9/A RlEsttSecJ m SR 22.82 +3.8 -.3 +7.6/A SAMgBA m MA 15.84 -.9 -.5 +5.2/C SAMgBC m MA 15.58 -1.0 -.9 +4.5/D SAMgCnsBA m CA 12.11 -.6 -.7 +4.1/C SAMgCnsBC m CA 11.96 -.7 -1.1 +3.4/D SAMgCnsGA m AL 18.13 -1.5 -.5 +6.4/C SAMgCnsGC m AL 16.84 -1.5 -.8 +5.6/D SAMgmtFlxIncA m XY 12.31 ... -.7 +3.5/B SAMgmtFlxIncC m XY 12.18 ... -1.1 +2.7/D SAMgmtStrGrA m XM 20.43 -1.8 -.7 +6.4/C SAMgmtStrGrC m XM 18.60 -1.8 -1.1 +5.6/D ShrtTrmIncA m CS 12.04 +.1 -.1 +1.3/B SmCpA m SB 25.10 +2.2 +10.0 +9.3/B SmCpGrIIns SG 15.38 +1.5 +10.5 +11.2/B SmCpGrIJ m SG 11.49 +1.5 +10.4 +10.9/B SmCpIns SB 26.91 +2.2 +10.2 +9.7/B SmCpJ m SB 24.05 +2.2 +10.1 +9.5/B SmCpSP600IdxIns SB 29.57 +1.4 +9.2 +12.7/A SmCpSP600IdxJ m SB 28.04 +1.4 +9.1 +12.4/A SmCpValIIIns SV 13.67 +.5 +3.7 +7.6/D TxExBdA m MI 7.12 +.2 -.3 +2.9/AProFundsBtchUltrSctInv LE 57.84 -2.9 -7.4 -6.9/E IntUltraSectInv LE 93.35 +3.3 +35.3 +37.1/A NASDAQ100Inv LG 68.86 ... +8.5 +14.9/A SmCpInv SB 89.25 +.7 +6.3 +8.0/D UltBullInv LE 57.87 -1.7 +.4 +17.4/B UltMidCpInv LE 45.10 -.6 +2.5 +14.9/B UltNASDAQ100Inv LE 70.04 -.1 +14.9 +29.4/A UltSmCpInv LE 66.60 +1.4 +11.6 +14.6/BProspectorOpp m MB 21.25 -.5 +1.9 +9.7/AProvident TrustTrustStr LG 15.46 -.1 +5.0 +14.4/APutnamAMTFreeMnA m ML 14.92 +.3 -.6 +2.5 CATxExIncA m MC 8.03 +.4 -.4 +2.9/D CnvrtSecA m CV 26.45 -.6 +4.2 +5.7 CnvrtSecY CV 26.44 -.6 +4.3 +5.9 CptlOppsA m SB 14.33 +.9 +6.2 +6.4 CptlSpectrumA m AL 33.02 +2.9 -3.7 -1.0/E CptlSpectrumC m AL 31.31 +2.9 -4.0 -1.7/E CptlSpectrumY AL 33.44 +3.0 -3.5 -.7/E DiversIncA m NT 7.03 ... +2.4 +3.2/B DiversIncC m NT 6.89 -.2 +1.9 +2.4/C DiversIncM m NT 6.89 ... +2.3 +3.0/B DynAstAlcBalA m MA 15.08 -1.1 -.7 +5.8/B DynAstAlcBalB m MA 15.02 -1.2 -1.0 +5.0/D DynAstAlcBalC m MA 14.67 -1.1 -1.0 +5.0/D DynAstAlcBalY MA 15.11 -1.1 -.5 +6.0/B DynAstAlcCnsrA m TV 10.67 -.7 -1.6 +3.7/D DynAstAlcCnsrY TV 10.71 -.7 -1.5 +3.9/C DynAstAlcGrA m AL 16.92 -1.9 -.7 +6.9/B DynAstAlcGrB m AL 16.50 -1.9 -1.0 +6.1/C DynAstAlcGrC m AL 15.84 -1.9 -1.1 +6.1/C DynAstAlcGrY AL 17.12 -1.8 -.5 +7.2/B EqIncA x LV 24.29 -1.1 -.4 +7.9/B EqIncB x LV 24.01 -1.2 -.7 +7.1/C EqIncC x LV 24.01 -1.2 -.7 +7.1/C EqIncM x LV 23.97 -1.1 -.6 +7.3/C EqIncY x LV 24.29 -1.1 -.3 +8.1/B EqSpectrumA m MB 38.97 +3.8 +2.7 +.8/E EqSpectrumC m MB 36.49 +3.8 +2.3 +.1/E EqSpectrumY MB 39.70 +3.8 +2.8 +1.1/E EuropeEqA m ES 26.63 -3.2 -3.0 +.4 FixIncAbReA m NT 9.83 +.4 +2.0 +2.4 FixIncAbReC m NT 9.80 +.3 +1.8 +1.6 FixIncAbReY NT 9.84 +.4 +2.3 +2.6 FltngRtIncA m BL 8.57 ... +1.8 +3.1/D FltngRtIncC m BL 8.56 -.1 +1.3 +2.4/E GlbEqA m WS 15.78 -2.8 +.2 +5.9/C GlbHCA m SH 50.31 -.6 +2.0 -1.0/D GlbHCY SH 53.99 -.6 +2.1 -.8/D GlbIncA m IB 11.82 -.2 -1.1 +2.2 GlbNatrlResA m SN 16.44 -1.1 -1.7 -5.2 GlbUtlsA m SU 13.35 +.5 -1.3 +5.2 GrOppsA m LG 33.85 +.1 +8.1 +13.5/B GrOppsB m LG 28.77 ... +7.8 +12.7/B GrOppsC m LG 29.28 ... +7.8 +12.7/B HighYieldA m HY 5.76 +.2 -.4 +4.0/C HighYieldM m HY 5.74 +.2 -.5 +3.8/C IncA m CI 6.87 +.9 +.7 +2.1/B IncC m CI 6.80 +.7 +.2 +1.3/E IncM m CI 6.68 +.9 +.5 +1.8/C IncY CI 6.98 +.9 +.8 +2.3/B IntlCptlOppsA m FA 41.04 -1.9 -2.9 +5.3 IntlEqA m FB 25.18 -4.2 -3.8 +2.3/D IntlEqY FB 25.48 -4.2 -3.7 +2.5/C IntlGrA m FG 22.95 -2.6 +.4 +5.2 IntlValA m FV 11.71 -3.6 -4.1 +2.5 MATEIncA m MT 9.42 +.2 -.9 +2.3 MNTEIncA m SM 9.11 +.2 -.5 +2.1 MltAsAbRtA m AM 11.78 -1.8 -3.4 +1.9/B MltAsAbRtC m AM 11.42 -1.8 -3.8 +1.1/B MltAsAbRtY AM 11.82 -1.8 -3.4 +2.1/B MortgageSecsA m GI 12.59 +1.0 +.2 +.4/D NJTEIncA m MJ 9.09 +.4 -.3 +2.7 NYTEIncA m MY 8.38 +.2 -.6 +2.5/C OhioTEIncA m MO 8.83 +.2 -.6 +2.2 PETEIncA m MP 8.95 +.2 -.5 +2.4 RsrchA m LB 34.10 +.3 +3.1 +9.9 RtrReady2020A m TE 19.47 -.6 -.9 +2.8 RtrReady2025A m TG 22.65 -.7 -.7 +3.6 RtrReady2030A m TH 22.87 -.8 -.6 +4.6 RtrReady2035A m TI 23.63 -1.0 -.5 +5.5 ShrtDurBdA m NT 10.05 -.1 +1.0 +1.8 ShrtDurBdY NT 10.08 ... +1.1 +2.0 SmCpGrA m SG 43.30 +2.5 +14.7 +9.6 SmCpValA m SV 14.02 +2.4 +3.5 +8.7 SmCpValY SV 14.76 +2.5 +3.8 +9.0 SustFutureA m MV 20.48 +.5 +2.9 +5.6 SustLeadersA m LG 94.83 -2.0 +6.0 +11.9/C SustLeadersB m LG 74.46 -2.0 +5.6 +11.1/C SustLeadersM m LG 82.33 -2.0 +5.8 +11.3/C SustLeadersY LG 101.39 -2.0 +6.1 +12.2/B TEIncA m ML 8.49 +.4 -.5 +2.8/D TxFrHYA m HM 12.48 +.5 +.6 +4.3/CQCIBalIns CA 12.12 -.2 +.1 +5.3/AQSCnsrvGrA m MA 14.48 -.3 -.2 +5.1 DefesvGrA m CA 13.10 -.3 -1.0 +4.0 GlbEqA m WS 17.01 -2.6 -2.5 +7.8/B GrA m XM 16.05 -1.2 -.3 +5.5 ModGrA m AL 15.85 -.8 -.1 +5.6 SP500IdxA b LB 25.59 -.7 +1.6 +10.4/BRBCEntprI d SG 23.72 +1.8 +3.2 +8.3/D SMIDCpGrI d MG 14.82 +.1 +7.7 +10.0/BReynoldsBlueChipGr b LG 62.42 +.5 +10.7 +8.2/ERice Hall JamesMicroCpIns d SG 36.80 +3.0 +11.2 +10.8/B SmCpIns SG 11.71 +1.7 +7.1 +3.8/ERiverNorthCorOppR m MA 10.72 -.5 -.6 +6.9 dblelnStrIncI d MU 10.17 +.1 -.3 +3.8 dblelnStrIncR m MU 10.18 ... -.5 +3.5RiverbridgeGrIns d MG 19.61 +1.5 +8.5 +11.8/ARockefellerCorTxableBdIns CI 9.76 +.2 -1.8 +1.8/C IntermTENtBdIns MI 9.95 +.3 -.5 +1.0/ERoyceLowPricedStkSvc m SB 9.26 +1.4 +9.5 +5.8/E MicroCpInvm d SB 12.83 +2.4 +10.2 +6.3/E OppInvm d SV 14.13 +.1 +4.1 +11.2/A PEMutCnslt m SB 8.87 -.2 +4.8 +9.1/C PEMutInvm d SB 11.08 -.2 +5.3 +10.2/B PremInvm d SG 16.93 -.9 +2.0 +10.4/C Sm/MdCpPremSvc m MB 15.10 -.9 -3.3 +7.7/B SmCpValSvc m SV 10.83 +.4 +7.0 +5.3/E SmlrCoGrSvc m SG 11.70 +.9 +9.4 +7.8/D SpecEqInvm d SV 21.88 +4.1 +.4 +7.3/D TtlRetInvm d SB 13.55 -.3 +.4 +8.9/CRussellInvEmergMktsS EM 19.66 -5.9 -7.0 +4.7 InvGbRlEstSecS GR 33.61 +2.0 +.2 +4.8 InvGlobalEqS WS 10.84 -.9 +.4 +7.2 InvIntlDvdMktS FB 39.66 -3.2 -3.7 +3.9 InvInvmGrdBdS CI 20.69 +.2 -2.1 +1.7 InvLPBalStrA m MA 11.19 -1.1 -1.0 +4.2 InvLPBalStrC b MA 10.90 -1.3 -1.4 +3.4 InvLPBalStrS MA 11.34 -1.2 -.9 +4.3 InvLPCnsrvStrA m XY 9.66 -.3 -.8 +2.6 InvLPCnsrvStrC b XY 9.53 -.4 -1.2 +1.8 InvLPEqGrStrA m AL 13.33 -1.4 -.4 +5.7 InvLPEqGrStrC b AL 11.88 -1.5 -.8 +4.9 InvLPEqGrStrS AL 13.41 -1.4 -.2 +5.9 InvLPGrStrA m AL 12.54 -1.3 -.5 +5.0 InvLPGrStrC b AL 12.06 -1.3 -.8 +4.2 InvLPGrStrS AL 12.72 -1.2 -.4 +5.2 InvLPModStrA m CA 10.30 -.9 -1.1 +3.8 InvLPModStrC b CA 10.12 -1.0 -1.5 +3.0 InvLPModStrS CA 10.37 -.9 -1.0 +4.0 InvShrtDurBdS CS 18.97 +.2 +.3 +1.3 InvStratBdS CI 10.54 +.3 -2.1 +1.9 InvTEBdS MI 22.78 +.4 +.1 +2.6 InvTxMgdUSLgCpS LB 41.49 -.4 +1.4 +9.7 InvTxMgdUSMSCpS SG 28.38 +1.7 +6.5 +8.2 InvUSCoreEqS LB 32.87 +.2 +1.9 +10.1 InvUSDefesvEqS LB 52.50 +.3 +2.1 +10.2 InvUSSmCpEqS SB 34.28 +2.5 +7.6 +9.8RydexBasBiotechInv SH 88.62 +.2 +1.6 -2.2/E DynSP500H b LE 108.95 -1.7 +.5 +17.3/B InternetInv ST 133.35 +.9 +15.1 +18.0/C IvGvLnBdStrInv IT 34.46 -2.6 +3.6 -5.3/B NASDAQ1002xStrH b LE 142.11 -.2 +15.1 +29.5/A NASDAQ100Inv LG 36.99 +.1 +8.8 +15.7/A NovaInv LE 71.93 -1.2 +.9 +13.6/B SP500PureGrH b LG 68.52 -1.5 +7.6 +10.1/D SP500PureValH b LV 85.89 -.1 +.1 +7.2/C TechInv ST 97.41 -1.7 +9.2 +16.2/DSEICAMuniBdF MF 10.58 +.4 -.6 +1.6/D CoreFxdIncF CI 10.96 +.4 -1.5 +2.2/B EmergMktsDbtF EB 9.46 -3.3 -7.0 +2.3/D EmergingMktsEqF EM 11.69 -6.9 -9.6 +5.4/B GNMAF GI 10.13 +.5 -1.1 +1.2/A HighYieldBdF HY 7.08 +.7 +1.5 +5.6/A IntermTermMuniF MI 11.49 +.4 -.5 +2.3/C IntlEqF FB 11.27 -3.1 -3.2 +4.1/A IntlFxdIncF IB 10.28 +.3 +.7 +3.0/B LargeCapGrowthF LG 36.82 +.4 +7.6 +10.4/D LargeCapValueF LV 24.94 -1.7 -1.7 +6.4/D MaschtsMuniBdF MT 10.32 +.4 -1.1 +1.4/E MidCapF MB 27.85 -.7 +.9 +9.8/A NewJrsyMuniBdF MJ 10.24 +.5 -.5 +1.9/E NewYorkMuniBdF MN 10.53 +.4 -.8 +1.5/D PnnylvnMuniBdF MP 10.52 +.4 -1.0 +1.5/E S&P500IndexF LB 64.00 -.6 +1.8 +10.6/A ShortDurGovtF GS 10.22 +.2 -.1 +.6/B SmallCapGrowthF SG 39.28 +1.5 +11.2 +8.1/D SmallCapValueF SV 25.31 +.2 +2.2 +6.5/D TaxMgdSm/MdCpF SB 24.03 +.3 +5.0 +7.6/D TxMgdLCpF LB 25.86 -.8 +1.8 +8.3/D USMgdVolF LV 17.59 +.5 -.4 +7.7/C UltraShtDurBdF UB 9.31 +.2 +.7 +1.3/BSSGAIntlStkSelionN b FV 11.00 -4.3 -6.8 +1.4/D SP500IdxN b LB 37.82 -.7 +1.7 +10.8/ASalientIntlDvSgnlIns FB 6.47 -2.5 -3.6 +2.2 IntlSmCpIns FR 21.27 -2.8 -2.0 +8.1/C SelIncA m RR 21.06 +2.5 -2.6 +3.1/E SelIncC m RR 20.45 +2.5 -2.8 +2.6/ESchroderNorthAmrcnEqInv LB 17.24 +.2 +1.8 +10.4SchwabBal MA 15.77 -.2 +1.9 +6.6/A CATFBd MF 11.68 +.4 -.2 +2.2/C CorEq LB 22.81 -1.3 +.4 +8.9/C DivEq LV 15.90 -1.7 -2.3 +5.8/D FdmtlIntlLgCIdx FV 9.21 -3.2 -3.4 +4.2/A FdmtlUSLgCIdx LV 17.33 -.4 +.4 +9.4/A FdmtlUSSmCIdx SB 15.77 +1.3 +5.6 +10.0/B GNMA GI 9.60 +.4 -1.2 +1.0/B GlbRlEstt GR 7.56 -.7 -1.5 +6.2/A HC SH 24.63 ... +1.7 +3.6/B HdgdEq LO 17.05 -1.9 -.5 +6.0/A IntermTrmBd CI 9.78 +.3 -1.2 +1.0/E IntlIdx FB 20.19 -3.4 -3.3 +3.4/B LgCpGr LG 18.46 -1.0 +3.1 +10.5/D MktTrackAllEq XM 18.94 -1.2 +1.0 +8.3/A MktTrackBal MA 18.60 -.5 +.2 +5.8/C MktTrackCnsrv CA 15.97 -.2 -.5 +4.2/C MktTrackGr AL 23.22 -.8 +.8 +7.2/B SP500Idx LB 41.97 -.7 +1.9 +10.9/A Schwab1000Idx LB 63.92 -.6 +2.1 +10.5/A SmCpEq SB 22.44 +1.1 +6.8 +9.1/C SmCpIdx SB 32.93 +.9 +7.5 +10.2/B TFBd MI 11.52 +.3 -.5 +2.1/D Trgt2010 TA 13.31 -.2 -.2 +4.1 Trgt2020 TE 14.21 -.4 +.1 +4.9 Trgt2030 TH 15.83 -.6 +.5 +6.4 Trgt2040 TJ 17.10 -.8 +.9 +7.3 TrsInPrtScIdx IP 11.04 +1.2 ... +2.1/B TtlStkMktIdx LB 48.46 -.4 +2.6 +10.6/ASchwartzMariaBd XY 11.32 -.1 -.2 +2.8/D MariaGr MG 32.30 -1.1 +4.9 +11.9/A MariaRisingDiv LB 18.56 -1.9 +1.0 +8.2/DSegall Bryant & HamiSmCpVal d SB 13.20 +.6 +5.6 +8.5/CSelectedAmrcnD x LB 38.54 -.8 +1.2 +11.2/A AmrcnS x LB 38.48 -.9 +1.0 +10.9/ASequoiaSequoia LG 178.83 +1.1 +6.0 -.7/ESheltonCMCATFInc MF 11.30 +.4 -.4 +1.6/D CMCorValDrct LV 23.56 -1.8 -2.1 +5.7/E CMSP500IdxDrct LB 52.11 -.7 +1.7 +10.7/A CMSPMdCpIdxDrct MB 27.31 -.1 +2.6 +9.8/A CMSPSmCpIdxDrct SB 24.51 +1.2 +9.0 +12.4/ASitDivGrI d LB 16.58 -1.9 -1.0 +8.9/C LgCpGr d LG 42.04 -2.0 +3.6 +11.0/C MidCpGr d MG 18.80 -1.9 +2.4 +4.4/E MinnesotaTFInc SM 10.40 +.4 +.4 +3.1/A SmCpGr d MG 56.60 +.2 +3.6 +3.2/E TFInc MI 9.65 +.2 +.6 +4.6/A USGvtSec UB 10.78 +.2 ... +1.0/DSmead FundsValI1 LB 45.77 +1.1 -1.5 +7.5/D ValInv b LB 45.82 +1.1 -1.7 +7.2/ESnow CapitalOppA m MV 26.79 -.6 -1.9 +.8/E OppIns d MV 27.10 -.6 -1.7 +1.0/ESound ShoreShoreInv LV 44.54 -.8 -2.3 +6.3/DSpirit of AmericaIncA m CL 11.77 +.8 -.6 +4.3/D LgCpValA m LB 21.42 -1.5 -.8 +7.2/E MnTFBdA m MI 9.31 +.4 -.4 +2.9/A RlEsttIncGrA m SR 11.57 +3.2 -.7 +4.6/EState FarmBal x MA 66.26 -.3 -2.3 +5.1/D BdIns CI 10.83 +.2 -1.9 +1.8/C BdPrem m CI 10.84 +.3 -1.8 +1.7/D EqBdPrem x MA 12.39 -.8 +1.3 +6.8/A EqIns LG 11.08 -1.6 +3.4 +10.1/D EqPrem m LG 11.58 -1.6 +3.4 +10.1/D Gr x LB 76.52 -.7 -3.3 +7.3/D Interim GS 9.76 +.2 -.3 +.4/B IntlEqPrem m FG 13.21 -2.4 +.5 +4.8/C IntlIdxPrem m FB 12.65 -3.4 -3.7 +2.8/C LfPth2020Prem m TE 14.76 -.4 -.9 +4.1/D LfPth2030Prem m TH 16.29 -.8 -.9 +5.3/D LfPth2040Prem m TJ 17.61 -1.1 -1.0 +6.2/D LfPthRetPrem m RI 13.32 -.3 -.7 +3.8/B MnBd MI 8.50 +.4 -.4 +2.1/D SP500IdxIns LB 20.29 -.7 +1.7 +10.5/A SP500IdxPrems m LB 20.24 -.6 +1.8 +10.4/B SmCpIdxIns SB 19.50 +.9 +7.2 +9.6/B SmCpIdxPrems m SB 19.15 +.9 +7.2 +9.5/B SmMidCpEqIns SB 13.16 +1.9 +7.3 +7.2/D SmMidCpEqPrems m SB 12.42 +1.9 +7.4 +7.1/D TxAdvtgdBdPrem m MI 11.63 +.3 -.2 +2.4/BState StreetDiscpEMEqN b EM 7.69 -4.9 -9.5 -1.5/ESterling CapitalMidValIns MB 19.35 -.3 +.9 +7.4/C NCIntermTFIns SI 10.51 +.3 -.7 +1.7/C ShrtDrBdI CS 8.53 +.1 +.2 +1.3/B StrtonMdCpVlIns MB 67.27 -.4 -1.6 +7.2/C StrtonRlEsttIns SR 37.38 +4.6 +1.2 +8.0/A StrtonSmCpVlIns SB 86.08 -.6 -.3 +9.3/B TtlRetBdIns CI 10.27 +.4 -1.5 +2.4/A VIIntermTFIns SI 11.48 +.4 -.6 +1.5/D WstVIIntrmTFIns SI 9.81 +.3 -.5 +1.9/BStone HarborHYBdIns HY 7.95 +.5 ... +3.4/DStralem FundEq d LB 10.00 -.8 -.6 +7.6/DT. Rowe PriceAfrcMdlEst d MQ 9.16 -6.6 -4.8 -.8/D BCGr LG 106.35 -1.2 +10.4 +16.0/A BCGrAdv b LG 104.79 -1.2 +10.3 +15.7/A BCGrR b LG 100.93 -1.2 +10.1 +15.4/A Bal MA 24.17 -1.0 +.4 +6.6/A CATFBd MC 11.36 +.4 -.2 +3.1/C Comm&TeInv SC 103.98 +1.6 +7.8 +16.7/A CorpInc TW 9.17 +.1 -3.5 +2.7/D CptlAprc MA 28.86 +.2 +2.1 +8.6/A CptlAprcAdv b MA 28.53 +.2 +1.9 +8.3/A CptlOpp LB 26.69 -.5 +2.4 +11.4/A DivGr LB 43.42 -.8 +.7 +10.0/B DivGrAdv b LB 43.38 -.8 +.6 +9.7/B DivMdCpGr MG 30.78 -.8 +4.7 +9.8/B EMBd d EB 11.40 -2.8 -6.5 +4.9/A EMLclCcyBd d XP 6.22 -4.0 -7.7 +1.5/B EMStk d EM 41.35 -6.7 -8.1 +7.7/A EmergEurope d MQ 14.26 -3.4 -8.8 +4.7/B EqIdx500 d LB 72.41 -.7 +1.8 +10.7/A EqInc LV 32.64 -.5 -1.2 +8.4/B EqIncAdv b LV 32.57 -.6 -1.3 +8.1/B EqIncR b LV 32.50 -.6 -1.4 +7.8/B ErpnStk d ES 20.20 -3.1 -2.4 +.2/E ExtendedEqMktId d MB 29.74 +.6 +5.5 +9.3/A FinclSvcs SF 28.62 -2.7 +2.2 +9.1/B GNMA GI 8.97 +.3 -.7 +1.1/B GeorgiaTFBd SL 11.31 +.3 -.6 +2.5/B GlbGrStk d WS 26.42 -1.7 +3.6 +10.4/A GlbMltSectBd IB 11.11 -.3 -1.2 +3.7/A GlbRlEstt d GR 19.96 +1.2 -.9 +3.4/D GlbStk d WS 40.50 -.8 +6.4 +13.9/A GlbTech ST 17.72 -4.2 +5.3 +22.1/B GrStk LG 67.98 -.3 +8.5 +14.4/A GrStkAdv b LG 66.38 -.3 +8.4 +14.1/A GrStkR b LG 64.13 -.3 +8.2 +13.8/A GrandInc LB 28.70 -.6 +1.4 +10.2/B HY d HY 6.51 ... -1.0 +4.2/B HYAdv m HY 6.49 ... -1.1 +4.0/C HlthSci SH 74.79 +.1 +6.3 +4.2/B InProtBd IP 11.84 +1.2 +.1 +1.7/C InsAfrcMdlEst d MQ 6.34 -6.5 -4.5 -.5/D InsCorPlus CI 10.06 +.2 -1.6 +2.3/B InsEMBd d EB 8.31 -2.6 -5.7 +5.6/A InsEMEq d EM 37.80 -6.7 -8.0 +7.8/A InsFltngRt d BL 9.95 ... +1.6 +3.8/B InsFltngRtF d BL 9.94 -.1 +1.4 +3.6/C InsGlbFocedGrEq d WS 12.70 -.8 +6.5 +14.0/A InsGlbGrEq d WS 28.70 -1.7 +3.9 +10.8/A InsHY d HY 8.67 +.1 -.8 +4.5/B InsIntlCorEq d FB 13.58 -3.4 -2.6 +4.2/A InsIntlGrEq d FG 24.04 -3.1 -3.4 +4.6/C InsLgCpCorGr LG 41.35 -1.2 +10.5 +16.1/A InsLgCpGr LG 40.85 -.4 +10.7 +16.9/A InsLgCpVal LV 23.02 -.6 -1.5 +8.6/B InsMdCpEqGr MG 56.79 -1.1 +4.2 +10.9/B InsSmCpStk SG 25.63 +1.2 +8.1 +11.1/B InsUSStructRsrc LB 13.24 -.5 +2.5 +11.5/A IntlBd d IB 8.71 -1.5 -3.0 +2.8/B IntlDiscv d FR 72.34 -2.3 +1.3 +11.7/A IntlEqIdx d FB 13.90 -3.7 -3.8 +3.7/B IntlStk d FG 18.04 -3.1 -3.4 +4.5/C IntlStkAdv m FG 18.07 -3.2 -3.6 +4.3/D IntlValEq d FV 14.19 -4.1 -6.2 +.3/E IntlValEqAdv m FV 14.42 -4.1 -6.3 +.1/E IntlValEqR m FV 14.22 -4.1 -6.4 -.2/E Japan d JS 15.78 +.3 +4.4 +14.4/A LatinAmerica d LS 20.42 -9.4 -16.9 +2.1/A MdCpGr MG 90.66 -1.0 +4.2 +10.3/B MdCpGrAdv b MG 87.92 -1.1 +4.0 +10.0/B MdCpGrR b MG 85.27 -1.1 +3.9 +9.8/B MdCpVal MV 31.25 +.6 +2.8 +9.4/A MdCpValAdv b MV 31.08 +.5 +2.6 +9.2/A MdCpValR b MV 30.57 +.5 +2.5 +8.9/A MrylndShTrTFBd SS 5.16 +.5 +.3 +.5/E MrylndTFBd SL 10.61 +.4 -.2 +2.8/A NJTFBd MJ 11.88 +.5 ... +3.2/C NYTFBd MY 11.44 +.4 -.1 +2.9/B NewAmericaGr LG 52.54 +.4 +9.4 +14.5/A NewAmericaGrAdv b LG 51.37 +.4 +9.2 +14.2/A NewAsia d PJ 18.65 -5.1 -4.7 +7.1/B NewEra SN 36.72 -.1 +.6 +4.7/B NewHorizons SG 59.83 +2.4 +13.8 +15.6/A NewInc CI 9.20 +.2 -1.7 +1.8/C NewIncAdv b CI 9.18 +.2 -1.8 +1.6/D OverseasStk d FB 11.02 -3.3 -2.6 +4.1/A PersonalStrBal MA 24.01 -1.1 +.6 +6.7/A PersonalStrGr AL 34.31 -1.5 +1.1 +7.9/A PersonalStrInc CA 19.38 -.8 +.2 +5.4/A QMUSSmCpGrEq d SG 37.26 +.6 +6.8 +10.2/C RlAsts d IH 11.53 +.1 -1.4 +4.8/A RlEstt d SR 28.00 +3.8 -1.2 +5.8/C RlEsttAdv m SR 28.37 +3.7 -1.3 +5.6/D Rtr2005 TA 13.58 -.4 -.5 +4.5/A Rtr2005Adv b TA 13.51 -.5 -.7 +4.3/B Rtr2005R b TA 13.58 -.5 -.7 +4.0/C Rtr2010 TA 18.20 -.5 -.4 +4.9/A Rtr2010Adv b TA 18.09 -.5 -.6 +4.6/A Rtr2010R b TA 17.98 -.6 -.7 +4.4/B Rtr2015 TD 14.94 -.7 -.3 +5.4/A Rtr2015Adv b TD 14.88 -.7 -.4 +5.1/A Rtr2015R b TD 14.73 -.7 -.5 +4.9/B Rtr2020 TE 22.52 -.8 -.1 +6.0/A Rtr2020Adv b TE 22.34 -.8 -.2 +5.8/A Rtr2020R b TE 22.11 -.9 -.4 +5.5/A Rtr2025 TG 17.60 -1.0 +.1 +6.6/A Rtr2025Adv b TG 17.49 -1.0 -.1 +6.3/A Rtr2025R b TG 17.30 -1.0 -.2 +6.0/A Rtr2030 TH 25.98 -1.1 +.2 +7.1/A Rtr2030Adv b TH 25.74 -1.1 +.1 +6.8/A Rtr2030R b TH 25.51 -1.1 ... +6.6/B Rtr2035 TI 19.04 -1.2 +.4 +7.5/A Rtr2035Adv b TI 18.93 -1.3 +.2 +7.2/A Rtr2035R b TI 18.71 -1.2 +.1 +6.9/B Rtr2040 TJ 27.38 -1.3 +.5 +7.7/A Rtr2040Adv b TJ 27.11 -1.3 +.4 +7.5/B Rtr2040R b TJ 26.91 -1.3 +.3 +7.2/B Rtr2045 TK 18.58 -1.3 +.6 +7.9/A Rtr2045Adv b TK 18.45 -1.3 +.5 +7.6/B Rtr2045R b TK 18.23 -1.4 +.3 +7.4/B Rtr2050 TN 15.61 -1.3 +.6 +7.9/A Rtr2050Adv b TN 15.46 -1.3 +.5 +7.6/B Rtr2050R b TN 15.32 -1.4 +.4 +7.4/B Rtr2055 TL 15.67 -1.3 +.6 +7.9/A Rtr2055Adv b TL 15.56 -1.3 +.5 +7.6/B RtrBal CA 15.27 -.5 -.2 +4.4/B RtrBalAdv b CA 15.27 -.6 -.4 +4.2/C RtrBalR b CA 15.26 -.6 -.5 +3.9/C SciandTech ST 50.04 -1.3 +10.0 +20.4/B SciandTechAdv b ST 49.37 -1.3 +9.9 +20.1/B ShrtTrmBd CS 4.65 ... +.1 +1.0/C SmCpStk SG 51.50 +1.1 +8.0 +10.9/B SmCpStkAdv b SG 50.96 +1.1 +7.9 +10.6/B SmCpVal d SB 51.05 +.8 +4.1 +12.3/A SmCpValAdv m SB 50.70 +.8 +3.9 +11.9/A SpectrumGr LG 24.69 -1.5 +1.4 +9.1/E SpectrumInc MU 12.31 -.4 -1.9 +3.5/B SpectrumIntl d FB 14.09 -3.6 -3.6 +4.0/B SummitMnIncInv ML 11.75 +.3 -.3 +3.3/B SummitMnIntrInv MI 11.68 +.4 -.5 +2.2/C TFHY d HM 11.93 +.5 +.4 +4.2/C TFInc ML 9.97 +.3 -.2 +2.8/D TFIncAdv b ML 9.98 +.4 -.3 +2.5/D TFShrtInterm MS 5.53 +.5 +.2 +.9/C TtlEqMktIdx d LB 30.82 -.5 +2.3 +10.5/B TxEfficientEq d LG 31.15 -.4 +7.9 +11.9/C USBdEnhIdx d CI 10.69 +.4 -1.5 +2.0/C USLgCpCor LB 24.12 -.6 +1.3 +10.3/B USTrsInterm GI 5.57 +.7 -1.3 +.7/D USTrsLngTrm GL 12.31 +2.2 -2.8 +3.8/E VITFBd SL 11.83 +.3 -.1 +2.9/A Val LV 36.34 -1.5 -2.6 +6.9/C ValAdv b LV 35.77 -1.5 -2.7 +6.7/DTCMSmCpGr SG 37.02 +.9 +10.3 +11.9/BTCWCorFIIns CI 10.71 +.3 -1.6 +1.5 CorFIN b CI 10.68 +.3 -1.7 +1.3 EMIncIns EB 7.89 -2.3 -5.9 +5.4 RltvVlDivAprcI LV 18.84 -1.0 -.9 +6.7 RltvVlDivAprcN b LV 19.16 -1.0 -1.0 +6.4 RltvVlLgCpIns LV 21.31 -.9 -2.1 +6.5 RltvVlMidCpI MV 25.70 -1.0 +2.1 +8.8 SelEqsI LG 27.95 +1.6 +12.1 +12.9 SelEqsN b LG 25.38 +1.6 +12.0 +12.6 TtlRetBdI CI 9.69 +.4 -1.2 +1.7 TtlRetBdN b CI 9.98 +.4 -1.3 +1.3TETON WestwoodEqAAA b LB 13.05 -.6 -.8 +8.0/D MightyMitesAAA m SB 28.53 +1.0 +1.7 +9.4/BTIAA-CREFBdIdxIns CI 10.51 +.4 -1.6 +1.8/C BdIns CI 10.08 +.3 -1.5 +2.6/A BdPlusIns CI 10.14 +.3 -1.4 +2.7/A BdPlusRet CI 10.16 +.4 -1.4 +2.5/A BdPlusRetail b CI 10.16 +.3 -1.5 +2.4/B BdRet CI 10.26 +.2 -1.7 +2.3/B BdRetail b CI 10.25 +.2 -1.8 +2.3/B EnhIntlEqIdxIns FB 7.86 -4.0 -4.6 +3.3/B EnhLCGrIdxIns LG 14.30 -.8 +5.5 +14.0/A EnhLCValIdxIns LV 10.05 -1.4 -3.1 +6.4/D EqIdxIns LB 20.14 -.4 +2.5 +10.6/A EqIdxRet LB 20.43 -.4 +2.4 +10.4/B EqIdxRetail b LB 20.49 -.5 +2.3 +10.3/B GrIncIns LG 14.71 -.8 +3.5 +10.6/D GrIncPrem b LG 14.73 -.8 +3.4 +10.5/D GrIncRet LG 14.97 -.8 +3.4 +10.4/D GrIncRetail b LG 19.66 -.8 +3.4 +10.3/D HYIns HY 9.57 +.8 +.3 +4.8/A HYRet HY 9.57 +.8 +.2 +4.5/B HYRetail b HY 9.61 +.8 +.2 +4.5/B InLinkedBdIns IP 11.29 +.8 +.2 +1.5/C InLinkedBdRet IP 11.37 +.8 ... +1.2/D InLinkedBdRtl b IP 11.01 +.8 ... +1.2/D IntlEqIdxIns FB 19.51 -3.3 -3.3 +3.5/B IntlEqIdxPrem b FB 19.45 -3.4 -3.4 +3.4/B IntlEqIdxRet FB 19.92 -3.4 -3.4 +3.3/B IntlEqIns FG 12.52 -5.3 -5.8 +3.2/D IntlEqPrem b FG 12.49 -5.2 -5.9 +3.0/E IntlEqRet FG 12.96 -5.3 -6.0 +2.9/E IntlEqRetail b FG 8.27 -5.3 -5.9 +2.9/E Lfcycl2010Rtr TA 13.62 -.5 -.2 +4.9/A Lfcycl2015Rtr TD 12.30 -.7 -.2 +5.2/A Lfcycl2020Rtr TE 13.02 -.8 -.2 +5.6/A Lfcycl2025Rtr TG 13.46 -1.1 -.1 +6.1/A Lfcycl2030Rtr TH 13.83 -1.3 +.1 +6.6/A Lfcycl2035Rtr TI 14.36 -1.4 +.2 +7.1/B Lfcycl2040I TJ 11.02 -1.6 +.5 +7.8/A Lfcycl2040Rtr TJ 14.86 -1.6 +.4 +7.6/A Lfcycl2045Rtr TK 12.63 -1.7 +.5 +7.9/A LfcyclId2010I TA 15.00 -.4 -.3 +4.7/A LfcyclId2020I TE 16.55 -.7 -.3 +5.5/A LfcyclId2025I TG 17.41 -.9 -.2 +6.0/A LfcyclId2035I TI 19.17 -1.2 -.1 +7.1/B LfcyclId2040I TJ 19.79 -1.3 +.1 +7.6/A LfcyclId2045I TK 19.91 -1.5 +.2 +8.0/A LfcyclRtIncRtr RI 11.55 -.5 -.3 +4.7/A LgCpGrIdxIns LG 30.61 -.3 +6.2 +13.8/A LgCpGrIdxRet LG 30.81 -.3 +6.1 +13.6/B LgCpGrIns LG 21.73 -.2 +9.5 +13.9/A LgCpGrRet LG 21.59 -.2 +9.4 +13.5/B LgCpGrRetail b LG 21.65 -.2 +9.3 +13.5/B LgCpValIdxIns LV 19.17 -1.0 -2.2 +7.4/C LgCpValIdxRet LV 19.47 -1.1 -2.3 +7.1/C LgCpValIns LV 18.73 -1.1 -1.6 +6.7/D LgCpValPrem b LV 18.68 -1.1 -1.7 +6.5/D LgCpValRet LV 18.65 -1.1 -1.7 +6.4/D LgCpValRetail b LV 17.96 -1.1 -1.8 +6.3/D MdCpGrI MG 23.50 -1.6 +4.3 +7.6/D MdCpGrP b MG 23.36 -1.6 +4.2 +7.5/D MdCpGrRtl b MG 22.80 -1.6 +4.2 +7.3/D MdCpGrRtr MG 22.83 -1.6 +4.2 +7.4/D MdCpValI MV 23.54 -.9 +.4 +6.3/C MdCpValP b MV 23.48 -1.0 +.3 +6.1/D MdCpValRtl b MV 22.93 -1.0 +.2 +5.9/D MdCpValRtr MV 23.39 -.9 +.3 +6.0/D MgdAllcRtl b MA 12.77 -1.1 -.3 +6.1/B RlEsttSecI SR 15.46 +3.8 +.4 +8.3/A RlEsttSecP b SR 15.47 +3.7 +.3 +8.1/A RlEsttSecRtl b SR 15.34 +3.7 +.2 +8.0/A RlEsttSecRtr SR 16.10 +3.7 +.3 +8.1/A SP500IdxI LB 30.16 -.7 +1.9 +10.9/A SP500IdxRtr LB 29.96 -.7 +1.8 +10.6/A SclChEqI LB 19.52 -.8 +1.8 +10.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, June 28, 2018

PAGE 77

SclChEqP b LB 19.45 -.8 +1.7 +10.2/B SclChEqRtl b LB 17.52 -.8 +1.6 +10.1/B SclChEqRtr LB 19.80 -.8 +1.6 +10.1/B ShrtTrmBdI CS 10.22 +.2 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.1 ... +1.2/C ShrtTrmBdRtr CS 10.23 +.2 +.1 +1.3/B SmCpBlndIdxI SB 22.88 +1.0 +7.5 +10.4/B SmCpBlndIdxRtr SB 22.96 +1.0 +7.4 +10.1/B SmCpEqI SG 19.92 +.3 +4.3 +10.2/C SmCpEqP b SG 19.80 +.3 +4.2 +10.0/C SmCpEqRtl b SG 19.20 +.2 +4.1 +9.9/C SmCpEqRtr SG 19.41 +.3 +4.2 +9.9/C TEBdR b MI 10.27 +.4 -.4 +1.8/DThe Investment HouseInvmHouseGr LG 35.19 -.1 +7.8 +15.3/AThird AvenueRlEsttValIns d GR 32.94 -2.2 -4.0 +5.0/B SmCpValIns d SB 21.89 -1.4 +5.2 +7.9/D ValIns d WS 48.94 -3.5 -1.8 +3.8/EThompsonBd CS 11.41 +.2 +1.6 +3.9/A LgCp LB 66.62 -.2 -.9 +7.8/DThornburgCALtdTrmMnA m SS 13.52 +.4 -.2 +.9/C CorGrA m LG 37.94 +1.0 +11.6 +9.1/E DevWldR6 EM 19.63 -5.9 -9.0 +2.8/D IntermMnA m MI 13.89 +.3 -.5 +1.7/D IntermMnC m MI 13.91 +.3 -.7 +1.4/E IntlValA m FB 22.56 -5.8 -7.9 +.8/E IntlValC m FB 19.93 -5.9 -8.3 .../E IntlValI FB 23.31 -5.9 -7.8 +1.1/E InvmIncBldrA m IH 21.05 -1.6 -2.3 +3.3/C InvmIncBldrC m IH 21.03 -1.7 -2.7 +2.6/D LtdTrmIncA m CS 13.21 +.3 -.3 +1.6/A LtdTrmIncC m CS 13.19 +.3 -.4 +1.4/B LtdTrmIncI CS 13.21 +.3 -.2 +2.0/A LtdTrmMnA m MS 14.17 +.4 -.1 +1.0/B LtdTrmMnC m MS 14.20 +.3 -.3 +.8/C LtdTrmMnI MS 14.18 +.4 +.1 +1.4/A LtdTrmUSGvtA m GS 12.77 +.3 -.4 +.4/B NewMxcIntermMnA m SI 13.05 +.5 +.2 +1.4/D ValA m LB 68.66 -1.0 +1.6 +8.3/D ValC m LB 62.72 -1.0 +1.2 +7.5/D ValI LB 70.73 -1.0 +1.8 +8.8/CThriventBalIncPlusA m CA 13.36 -.1 +1.2 +5.0 BalIncPlusS CA 13.34 -.1 +1.3 +5.4 DiversIncPlusA m CA 7.38 ... +.9 +4.4 HYA m HY 4.72 +.7 -.2 +4.1 IncA m TW 8.82 -.4 -3.0 +2.8 LgCpGrA m LG 11.44 +.4 +11.7 +12.6 LgCpStkA m WS 27.69 -1.8 +2.1 +7.4 LgCpStkS WS 27.96 -1.8 +2.3 +7.8 LgCpValA m LV 22.67 -1.3 ... +8.7 LgCpValS LV 22.83 -1.2 +.1 +9.1 LtdMatBdA b CS 12.34 ... +.1 +1.5 MidCpStkA m MB 25.96 +.6 +2.6 +14.9 MidCpStkS MB 29.27 +.6 +2.7 +15.2 MnBdA m ML 11.12 +.3 -.6 +2.3 OppIncPlusA m MU 10.04 +.1 -.7 +3.0 OppIncPlusS MU 10.04 +.1 -.5 +3.2 SmCpStkA m SG 22.82 +1.0 +5.8 +12.5TimothyPlanSmCpValA m SB 20.44 +.7 +5.1 +10.1/BTocquevilleDelaeld b SV 22.88 +1.9 +1.1 +2.5/E Gold m SP 33.53 -4.6 -8.8 +3.1/E IntlVal b FB 16.59 -3.7 -5.4 +4.5/A Opp b MG 28.70 -2.3 +12.5 +7.9/D Tocqueville b LB 35.91 -1.4 -1.9 +8.1/DTorrayTorray LV 47.51 -1.3 -3.6 +6.5/DTouchstoneActvBdA x CI 10.06 +.3 -2.2 +1.8/C ActvBdY x CI 10.05 +.2 -2.1 +2.1/B BalancedA x MA 21.42 -.6 +.1 +7.0/A DynGlbAllcA m IH 12.47 -1.6 -.5 +3.0/D FlexIncA x MU 10.71 +.3 -1.1 +3.6/B FlexIncC x MU 10.57 +.3 -1.4 +2.8/C FlexIncY x MU 10.74 +.2 -.9 +3.8/B FocedY LB 43.91 -.6 +1.2 +7.5/D GrOppsIns LG 35.23 -1.1 +6.2 +9.2/E HYY x HY 8.35 +.5 -.4 +3.1/E IntlEqA m FB 17.98 -2.2 -7.4 +3.4/B IntlSmCpY FR 18.13 -4.5 -4.1 +3.3/E LargeCpFocA m LB 43.42 -.7 +2.6 +11.0/A MergerArbtrgIns NE 10.65 +1.5 +.6 +2.6/B MergerArbtrgY NE 10.58 +1.4 +.5 +2.4/B MidCpGrA m MG 29.12 -1.9 +7.2 +9.8/B MidCpGrC m MG 18.93 -1.9 +6.8 +9.0/C MidCpGrIns MG 30.46 -1.8 +7.4 +10.1/B MidCpGrY MG 30.20 -1.9 +7.4 +10.1/B MidCpValIns x MV 18.63 -.2 -2.7 +8.5/B MidCpY MB 33.94 -.7 +4.4 +9.5/A PrmYldEqY x LV 9.23 -1.5 -1.2 +5.2/E SdCptlInsGr LG 24.61 +.7 +19.6 +13.2/B SdCptlSelGrA m LG 16.47 +.6 +19.3 +12.7/B SdCptlSelGrC m LG 15.07 +.6 +18.8 +11.8/C SdCptlSelGrY LG 17.38 +.6 +19.4 +13.0/B SdCptlSelGrZ b LG 16.48 +.6 +19.2 +12.7/B SmCpGrY SG 6.85 -.1 +5.7 +1.3/E SmCpIns SB 15.88 +.4 +5.3 +1.5/E SmCpValA x SV 27.46 +1.0 +2.6 +5.0/E SmCpValOppsY SB 19.81 +.5 +4.8 +2.1/E SmCpY SB 15.94 +.4 +5.4 +1.5/E SmallComA m SG 5.50 -.5 +5.4 +10.0/C SmallComC m SG 3.21 -.6 +4.9 +9.2/D SstnbtyIpcEqA m WS 21.94 -1.6 -2.1 +6.4/C SstnbtyIpcEqY WS 22.69 -1.6 -1.9 +6.7/C TtlRetBdIns x CI 9.87 +.5 -1.1 +2.1/B UlShrtDrFIA m UB 9.25 +.1 +.6 +1.2/C UlShrtDrFIY UB 9.25 +.1 +.8 +1.4/B UlShrtDrFIZ b UB 9.25 +.1 +.6 +1.2/C ValIns x LV 9.91 -.8 -.2 +7.0/C ValY x LV 9.93 -.8 -.4 +6.9/CTowleDeep Val d SV 18.12 +.6 -3.4 +11.5/ATransamericaAsAlCnsrvA m CA 10.97 -.6 -1.1 +3.8/C AsAlCnsrvC m CA 10.86 -.7 -1.4 +3.0/E AsAlGrA m XM 15.10 -1.8 -.5 +7.1/B AsAlGrC m XM 14.61 -1.9 -.9 +6.3/C AsAlModA m CA 11.95 -1.0 -1.0 +4.6/B AsAlModC m CA 11.90 -1.0 -1.4 +3.8/C AsAlModGrA m MA 13.28 -1.3 -.8 +5.7/C AsAlModGrC m MA 13.23 -1.4 -1.2 +4.9/D CptlGrA m LG 27.41 +.6 +16.9 +18.4/A FlexIncA m CI 9.05 +.1 -.8 +2.7/A HYBdA m HY 9.01 +.4 +.1 +4.3/B MltCpGrA m LG 7.26 -.5 +2.4 +.7/E MltMgdBalA m MA 27.69 -.1 -.4 +6.3/B SMPValA m MV 27.78 +1.0 +1.8 +9.2/ATributary FundsSmCoIns SB 29.95 +2.3 +5.2 +10.9/ATrust For Credit UniUnsShrtDrTCU GS 9.51 +.3 -.1 +.4/C UnsUlShDrGvtTCU UB 9.40 +.2 +.4 +.4/ETweedy, BrowneGlbVal d FV 28.41 -2.1 -.3 +5.0/A GlbVlIICyUnHdg d FV 15.38 -2.8 -2.1 +3.8/A Val WS 23.48 -1.6 -1.6 +5.5/D WldwdHDvYldVl d WS 10.19 -2.7 -1.4 +4.4/DU.S. Global InvestorGlbRes b SN 5.68 -5.0 -6.7 +2.8/C GoldPrcMtls b SP 7.52 -1.3 -5.5 +10.9/A WldPrecMnral b SP 3.71 -9.7 -20.9 +4.7/DUBSGlbAllcA m IH 12.02 -1.2 -.7 +3.8 GlbAllcC m IH 11.69 -1.3 -1.1 +3.0 GlbAllcP IH 12.29 -1.3 -.7 +4.0 IntlSustEqP FB 10.16 -4.6 -4.7 +3.5 USAllcA m MA 49.17 ... +1.2 +6.8 USAllcC m MA 47.21 -.1 +.8 +6.0 USSmCpGrP SG 22.65 +.8 +14.2 +8.3/DUBS PACEAltStrsInvmsP AM 10.66 -1.1 -1.6 +.1 GlbFIInvmsP IB 9.71 -.6 -2.5 +1.8 IntermFIInvmsP CI 11.92 +.2 -1.9 +1.2/E IntlEMEqInvP EM 13.24 -7.1 -8.9 +2.4/D IntlEqInvmsP FB 16.41 -3.1 -2.6 +4.9 LgCoGrEqInvmsP LG 26.86 -1.0 +5.1 +11.0/C LgCoValEqInvmsA m LV 22.76 -1.6 -3.4 +7.0/C LgCoValEqInvmsP LV 22.71 -1.5 -3.2 +7.3/C MnFIInvmsP MI 12.73 +.4 -.6 +2.5/B MrBckScFIInvmsP CI 12.38 +.4 -1.6 +1.5/D SMCoGrEqInvmsP SG 20.67 +2.1 +14.0 +8.6/D SMCoValEqInvmsP SB 21.17 +.2 +2.3 +7.7/D StrFIInvmsP CI 13.30 +.1 -1.9 +2.5/AUSA MutualsViceInv b LB 30.40 -5.4 -5.9 +9.5/CUSAAAgrsGr LG 47.29 +.6 +8.1 +12.5/B CABd MC 10.94 +.4 +.1 +3.0/C CptlGr WS 12.21 -2.8 -1.5 +8.2/B CrnrstnEq WS 15.19 -2.8 -2.6 +6.7/C CrnrstnMdlyAgrs MA 24.77 -1.5 -1.8 +3.5/E CrnrstnMod x CA 14.63 -1.1 -1.6 +3.3/D EM EM 17.78 -6.7 -11.6 +3.7/C ExtendedMktIdx MB 20.01 +.6 +5.4 +9.0/B Gr LG 30.86 -1.4 +1.1 +11.8/C GrInc x LB 25.30 -1.0 +.8 +9.0/C GrandTxtr x CA 19.63 -.1 +.6 +6.9/A GvtSec GI 9.54 +.4 -.8 +.8/C HiInc x HY 7.98 +.3 +.3 +4.6/B Inc x CI 12.70 +.4 -1.8 +3.0/A IncStk x LV 19.41 -1.0 -1.7 +8.4/B IntermTrmBd TW 10.34 +.3 -1.3 +3.1/C Intl FB 32.00 -3.9 -3.8 +4.6/A NASDAQ100Idx LG 19.55 +.2 +9.3 +16.6/A NYBd MN 11.77 +.5 +.2 +2.7/A PrcMtlsMnral SP 12.64 -1.5 -4.9 +4.6/D SP500IdxMbr x LB 38.34 -.7 +1.8 +10.7/A SP500IdxRwd x LB 38.35 -.7 +1.8 +10.8/A SciTech ST 28.39 -1.6 +7.3 +14.5/E ShrtTrmBd CS 9.06 +.1 ... +1.6/A SmCpStk SB 18.91 +.7 +7.7 +7.6/D TEIntermTrm MI 13.14 +.4 -.2 +2.6/B TELngTrm ML 13.19 +.4 -.1 +3.2/C TEShrtTrm MS 10.44 +.2 +.7 +1.0/B TrgtRet2020 TE 12.69 -1.0 -1.3 +4.6/C TrgtRet2030 TH 13.62 -1.6 -1.6 +5.4/D TrgtRet2040 TJ 14.01 -1.9 -1.7 +5.9/E TrgtRet2050 TN 14.20 -2.1 -1.7 +6.1/E TrgtRetInc x RI 11.45 -.5 -1.2 +3.3/C TtlRetStr MA 8.02 -2.3 -6.4 -3.2/E UlShrtTrmBd UB 9.92 +.1 +.5 +1.0/C VIBd SI 11.17 +.4 -.2 +2.8/A Val LV 21.16 -.8 -2.4 +5.9/D WldGr WS 31.30 -3.0 -3.1 +6.3/CUndiscovered ManagerBehavioralValA m SV 70.58 +.5 +3.3 +10.2/A BehavioralValC m SV 66.43 +.5 +3.0 +9.7/B BehavioralValL SV 72.37 +.5 +3.5 +10.7/AVALIC Co IAstAllc MA 11.13 -2.5 -2.3 +4.4/E CorEq LB 23.21 -.8 +1.1 +9.5/C CptlCnsrvtn CI 9.53 +.3 -2.1 +1.5/D DivVal LV 12.51 ... -2.9 +9.2/A EmergEcos EM 8.24 -8.8 -11.6 +4.5/C FrgnVal FV 10.42 -3.3 -4.3 +2.4/B GlbSclAwrns WS 25.99 -1.8 +.1 +7.4/B GlbStr IH 11.90 -1.9 -2.2 +2.2/E Gr LG 17.36 -.2 +7.0 +12.7/B GrInc LB 22.27 -.4 +.9 +9.8/B GvtSec GI 10.21 +.5 -1.3 +1.1/B HlthSci SH 20.51 +.1 +6.1 +3.9/B InProt IP 10.87 +.4 -.9 +1.8/B IntlEqsIdx FB 7.25 -3.5 -3.5 +3.2/C IntlGr FG 14.61 -3.1 +4.6 +5.9/B IntlGvtBd IB 11.48 -1.5 -3.5 +2.4/C LgCpCor LB 11.69 -.9 -1.4 +8.4/D LgCptlGr LG 15.01 -.8 +4.1 +11.2/C MidCpIdx MB 28.01 -.1 +2.8 +9.7/A MidCpStrGr MG 15.67 -1.6 +5.1 +10.3/B SciTech ST 30.67 -1.6 +11.7 +19.4/C SmCp SG 11.66 +1.2 +7.0 +8.1/D SmCpIdx SB 22.92 +.9 +7.3 +10.0/B SmCpSpecVals SV 14.02 +1.1 +3.8 +10.8/A SmMidGr MG 13.86 ... +6.1 +6.9/D StkIdx LB 39.41 -.7 +1.7 +10.6/A Val LV 17.76 -1.6 -1.8 +6.5/DVALIC Co IICorBd CI 10.67 +.1 -2.4 +1.9/C HYBd HY 7.42 +.4 -.4 +4.4/B IntlOpps FR 20.90 -3.8 ... +10.6/A LgCpVal LV 21.51 -1.9 -1.1 +8.0/B MidCpVal MB 21.20 -1.3 -.7 +7.1/C SclyRspnb LB 21.54 -1.1 +1.2 +10.1/B SmCpVal SV 15.23 +.2 +4.6 +8.5/C StrBd MU 10.79 -.3 -2.5 +3.0/CVYClmbCntrnCrS b LB 23.71 -1.0 -1.5 +8.4/D TRPDvrsMdCpGrA b MG 10.97 -.9 +4.5 +9.2/C TRPGrEqI LG 101.06 -.3 +8.4 +14.4/AValue LineAstAllcInv b MA 32.43 +.4 +2.8 +7.3/A CorBd b CI 14.48 +.4 -2.1 +1.4/D CptlApprctInv b AL 10.66 +.2 +7.2 +9.7/A LgrCoFocedInv b LG 32.28 +1.0 +12.7 +15.5/A MidCpFoced b MG 20.03 +.7 +4.4 +11.0/B PremGr b MG 34.59 +.5 +4.5 +9.6/B SmCpOppsInv b SG 53.53 +.1 +3.4 +10.4/C TE b ML 9.65 +.4 -.8 +1.8/EVanEckEMA m EM 16.72 -6.7 -9.3 +3.7/C EMY EM 17.01 -6.6 -9.2 +4.1/C GlbHardAstsA m SN 35.75 -2.0 -1.6 -2.7/E GlbHardAstsY SN 36.47 -2.0 -1.5 -2.4/E IntlInvsGoldA m SP 8.61 -3.1 -8.2 +7.2/B IntlInvsGoldY SP 8.78 -3.1 -8.1 +7.5/AVanguard500IdxAdmrl x LB 249.20 -.6 +1.9 +11.0/A 500IdxInv x LB 249.21 -.7 +1.8 +10.8/A BalIdxAdmrl MA 34.71 -.1 +1.0 +7.3/A BalIdxIns MA 34.71 -.1 +1.0 +7.3/A BalIdxInv MA 34.71 -.1 +.9 +7.1/A CAITTxExAdm MF 11.61 +.4 -.1 +2.7/B CAITTxExInv MF 11.61 +.4 -.2 +2.6/B CALtrmTEAdm MC 11.96 +.4 -.5 +3.7/B CALtrmTEInv MC 11.96 +.4 -.5 +3.6/B CnsDscIdxAdmrl x CD 87.13 +1.9 +8.6 +11.7/A CnsStpIdxAdmrl x CC 66.19 +4.2 -6.8 +4.9/A CnvrtSecInv CV 13.63 -.2 +2.1 +3.0/E CptlOppAdmrl LG 158.97 -1.8 +3.5 +12.9/B CptlOppInv LG 68.80 -1.9 +3.5 +12.8/B CptlValInv LV 13.25 +.4 -.5 +1.9/E DevMIdxAdmrl FB 13.68 -3.5 -3.5 +4.3/A DevMIdxIns FB 13.70 -3.5 -3.5 +4.3/A DivAprcIdxInv x LB 40.49 -.9 +.2 +10.3/B DivGrInv LB 26.33 -1.1 +1.1 +9.5/C DiversEqInv LG 36.36 -.7 +4.1 +9.6/D EMGvtBdIdxAdmrl EB 18.94 -1.0 -4.3 +4.2/B EMSelStkInv EM 20.80 -7.5 -8.7 +4.5/C EMStkIdxInAdm EM 34.39 -7.6 -9.2 +2.5/D EMStkIdxInInv EM 26.20 -7.6 -9.2 +2.4/D EMStkIdxInPl EM 87.01 -7.6 -9.1 +2.6/D EMStkIdxIns EM 26.15 -7.6 -9.2 +2.6/D EngyAdmrl EE 106.59 +1.0 +5.9 +4.9/A EngyIdxAdmrl x EE 52.24 +2.4 +7.0 +2.2/A EngyInv EE 56.81 +1.0 +5.9 +4.8/A EqIncAdmrl LV 75.47 -1.2 -2.0 +9.8/A EqIncInv LV 36.01 -1.2 -2.0 +9.7/A EuStkIdxAd ES 69.44 -3.7 -3.9 +2.9/B EuStkIdxInsP ES 132.31 -3.7 -3.8 +2.9/B EuStkIdxInstl ES 29.61 -3.7 -3.8 +2.9/B EuStkIdxInv ES 29.82 -3.7 -3.9 +2.7/C ExplorerAdmrl SG 97.94 +.2 +10.8 +10.6/B ExplorerInv SG 105.18 +.2 +10.7 +10.5/C ExplorerValInv SB 38.43 +.4 +4.8 +9.4/B ExtDrTrIdIns GL 34.56 +3.2 -3.4 +6.8/A ExtDrTrIdInsPls GL 86.76 +3.2 -3.4 +6.8/A ExtMktIdxAdmrl x MB 88.96 +.6 +5.6 +9.5/A ExtMktIdxIns x MB 88.96 +.6 +5.6 +9.5/A ExtMktIdxInsPls x MB 219.53 +.6 +5.6 +9.5/A ExtMktIdxInv x MB 89.02 +.6 +5.5 +9.3/A FAWexUSIAdmr FB 31.84 -4.3 -4.9 +3.8/B FAWexUSIInPl FB 106.88 -4.4 -4.9 +3.9/B FAWexUSIIns FB 100.93 -4.4 -4.9 +3.9/B FAWexUSIdxInv FB 20.21 -4.4 -4.9 +3.7/B FAWexUSSCIIn FQ 218.29 -4.0 -3.3 +6.2/D FAWexUSSCplIInv FQ 43.58 -4.0 -3.3 +6.1/D FSocialIdxIns x LB 17.81 -.8 +2.6 +10.9/A FSocialIdxInv x LB 17.79 -.8 +2.5 +10.8/A FinclsIdxAdmrl x SF 33.58 -4.5 -3.4 +12.0/B GNMAAdmrl GI 10.23 +.5 -.8 +1.6/A GNMAInv GI 10.23 +.5 -.8 +1.5/A GlbEqInv WS 31.23 -2.3 -.3 +8.6/A GlbMnmVlInv SW 13.83 +.4 +2.2 +8.5/B GlbexUSRlEIAdmr x GR 34.83 -3.9 -3.7 +5.0/B GlbexUSRlEIdIns x GR 116.03 -3.9 -3.7 +5.0/B GlbexUSRlEIdInv x GR 22.99 -3.9 -3.8 +4.8/C GrIdxAdmrl LG 76.34 ... +6.1 +12.3/B GrIdxIns LG 76.34 ... +6.1 +12.3/B GrIdxInv LG 76.35 ... +6.0 +12.1/B GrandIncAdmrl LB 78.25 -.8 +2.2 +10.9/A GrandIncInv LB 47.94 -.9 +2.1 +10.8/A HCAdmrl SH 84.70 -.3 +.2 +2.1/C HCIdxAdmrl x SH 79.28 +.7 +3.5 +5.3/A HCInv SH 200.83 -.3 +.2 +2.0/C HYCorpAdmrl HY 5.72 +.5 -.8 +4.5/B HYCorpInv HY 5.72 +.5 -.8 +4.4/B HYTE ML 11.24 +.6 +.1 +4.3/A HYTEAdmrl ML 11.24 +.6 +.1 +4.4/A HiDivYldIdxInv LV 32.73 -1.2 -2.0 +9.6/A ITIdxAdmrl x ST 91.76 -1.7 +9.4 +19.9/B InTrBdIdxAdmrl CI 10.97 +.5 -2.1 +2.0/C InTrBdIdxIns CI 10.97 +.5 -2.1 +2.0/B InTrBdIdxInsPls CI 10.97 +.5 -2.1 +2.0/B InTrBdIdxInv CI 10.97 +.5 -2.1 +1.9/C InTrCrpBdIAdmrl TW 22.53 +.1 -2.9 +2.9/D InTrCrpBdIIns TW 27.84 +.1 -2.9 +2.9/C InTrInGdAdm TW 9.40 +.2 -2.1 +2.5/D InTrInGdInv TW 9.40 +.1 -2.1 +2.4/E InTrTEAdmrl MI 13.88 +.4 -.4 +2.5/B InTrTEInv MI 13.88 +.4 -.4 +2.4/B InTrTrsAdmrl GI 10.81 +.6 -1.2 +1.0/B InTrTrsIdxAd GI 21.18 +.6 -1.1 +1.0/B InTrTrsIdxIns GI 26.29 +.6 -1.1 +1.0/B InTrTrsInv GI 10.81 +.6 -1.3 +.9/C IndtlsIdxAdmrl x ID 69.49 -4.3 -4.2 +10.6/A InPrtScAdmrl IP 25.36 +1.2 ... +2.1/B InPrtScIns IP 10.33 +1.2 ... +2.2/A InPrtScInv IP 12.92 +1.2 ... +2.0/B InsIdxIns LB 246.00 -.6 +1.9 +11.0/A InsIdxInsPlus LB 246.02 -.6 +1.9 +11.0/A InsTrgRt2020Ins TE 22.44 -.8 -.4 +5.6/A InsTtlSMIInPls LB 60.34 -.4 +2.6 +10.7/A InsTtlSMIIns LB 60.34 -.4 +2.6 +10.7/A IntlExplorerInv FR 20.75 -3.4 -2.5 +8.6/B IntlGrAdmrl FG 98.32 -2.4 +2.9 +10.7/A IntlGrInv FG 30.88 -2.4 +2.8 +10.6/A IntlValInv FV 37.96 -3.7 -4.8 +3.2/B LTBdIdInsPls CL 13.45 +.7 -4.8 +4.9/B LTBdIdxIns CL 13.45 +.7 -4.8 +4.9/C LTBdIdxInv CL 13.45 +.7 -4.8 +4.8/C LTCrpBdIdxIns TW 29.20 -.6 -6.7 +5.5/A LTInGrdAdm TW 9.74 -.1 -6.3 +5.6/A LTInGrdInv TW 9.74 -.1 -6.4 +5.5/A LTTE ML 11.41 +.4 -.6 +3.5/B LTTEAdmrl ML 11.41 +.4 -.5 +3.6/B LTTrsAdmrl GL 11.88 +2.2 -2.9 +4.2/C LTTrsIdxIns GL 32.03 +2.2 -2.7 +4.2/B LTTrsInv GL 11.88 +2.2 -2.9 +4.1/D LfStrCnsrGrInv CA 19.67 -.5 -.5 +4.8/B LfStrGrInv AL 33.22 -1.5 -.4 +7.0/B LfStrIncInv XY 15.31 ... -.7 +3.6/B LfStrModGrInv MA 26.76 -1.0 -.4 +5.9/B LgCpIdxAdmrl LB 62.55 -.6 +2.0 +10.8/A LgCpIdxIns LB 257.43 -.6 +2.0 +10.8/A LgCpIdxInv LB 50.03 -.6 +1.9 +10.7/A LtdTrmTE MS 10.85 +.4 +.5 +1.2/B LtdTrmTEAdmrl MS 10.85 +.4 +.5 +1.3/B MATEInv MT 10.60 +.3 -.9 +3.0/A MCpGrIdxAdm MG 57.29 -.3 +4.6 +8.1/C MCpGrIdxInv MG 52.34 -.3 +4.5 +8.0/D MCpVlIdxAdm MV 56.94 -.6 -.5 +8.5/B MCpVlIdxInv MV 43.28 -.6 -.5 +8.3/B MatlsIdxAdmrl x SN 66.50 -2.2 -3.7 +8.2/A MdCpGrInv MG 28.48 -1.0 +7.8 +6.7/D MdCpIdxAdmrl MB 193.82 -.5 +1.9 +8.3/B MdCpIdxIns MB 42.82 -.4 +1.9 +8.3/B MdCpIdxInsPlus MB 211.16 -.5 +1.9 +8.3/B MdCpIdxInv MB 42.73 -.4 +1.8 +8.2/B MegaCpIdxIns x LB 182.71 -.6 +2.0 +11.3/A MegaCpValIdxIns x LV 146.83 -1.4 -1.8 +9.5/A MgdPayoutInv MA 18.51 -1.8 -1.3 +5.0/D MktNetrlIns NE 11.69 -1.8 +.8 +1.8/C MktNetrlInv NE 11.74 -1.8 +.7 +1.7/C MorganGrAdmrl LG 97.50 -.9 +7.5 +12.6/B MorganGrInv LG 31.43 -.9 +7.4 +12.5/B MrtBckScIdxAdmr GI 20.56 +.5 -1.0 +1.5/A NJLTmTEAdm MJ 11.90 +.5 -.3 +4.4/A NJLTmTEInv MJ 11.90 +.5 -.4 +4.3/A NYLTmTEAdm MY 11.50 +.4 -.7 +3.3/A NYLTmTEInv MY 11.50 +.4 -.8 +3.2/B OhioLngTrmTE MO 12.33 +.3 -.7 +3.6/A PALTmTEAdm MP 11.36 +.4 -.4 +3.6/A PALTmTEInv MP 11.36 +.4 -.5 +3.5/A PacStkIdxAdmrl DP 86.45 -3.7 -3.0 +6.7/D PacStkIdxIns DP 13.23 -3.6 -3.0 +6.7/C PacStkIdxInv DP 13.33 -3.6 -3.1 +6.5/D PrcMtlsMngInv SP 9.50 -2.6 -10.1 +3.3/D PrmCpAdmrl LG 138.35 -2.4 +3.6 +14.0/A PrmCpCorInv LG 27.05 -1.8 +.6 +12.2/B PrmCpInv LG 133.42 -2.4 +3.5 +13.9/A RlEstIdxAdmrl SR 114.11 +4.5 -1.1 +6.6/B RlEstIdxInstl SR 17.66 +4.5 -1.0 +6.6/B RlEstIdxInv SR 26.75 +4.5 -1.2 +6.5/C Rsl1000GrIdxIns x LG 279.89 -.2 +6.2 +13.8/A Rsl1000IdxIns x LB 240.07 -.6 +2.1 +10.6/A Rsl1000VlIdxIns x LV 204.87 -1.0 -2.2 +7.3/C Rsl2000GrIdxIns x SG 280.55 +.8 +9.1 +9.9/C Rsl2000IdxIns x SB 250.15 +.9 +7.5 +10.2/B Rsl2000VlIdxIns x SV 225.66 +1.0 +5.6 +10.4/A Rsl3000IdxIns x LB 240.86 -.4 +2.5 +10.6/A SCpGrIdxAdm SG 61.25 +.8 +8.6 +9.7/C SCpGrIdxI SG 49.05 +.8 +8.6 +9.7/C SCpGrIdxInv SG 49.00 +.8 +8.5 +9.5/C SCpValIdxAdm SV 58.20 +.2 +2.9 +9.4/B SCpValIdxI SV 32.53 +.2 +2.9 +9.4/B SCpValIdxInv SV 32.48 +.2 +2.8 +9.3/B SPMC400GrIdxIns MG 275.39 -.7 +3.9 +10.4/B SPMC400IdxIns x MB 260.82 -.1 +2.9 +9.9/A SPMC400VlIdxIns MV 248.49 +.6 +1.9 +9.1/A SPSC600IdxIns SB 306.17 +1.4 +9.3 +13.0/A STBdIdxAdmrl CS 10.25 +.2 -.3 +.8/D STBdIdxIns CS 10.25 +.2 -.3 +.9/D STBdIdxInsPlus CS 10.25 +.2 -.3 +.9/C STBdIdxInv CS 10.25 +.2 -.4 +.8/D STCpBdIdxAdm CS 21.27 +.1 -.5 +1.7/A STCpBdIdxI CS 26.04 +.1 -.5 +1.7/A STFederalAdmrl GS 10.51 +.2 -.1 +.8/A STFederalInv GS 10.51 +.2 -.2 +.7/A STInfPrScIdAdmr IP 24.49 +.4 +.7 +1.1/D STInfPrScIdIns IP 24.51 +.4 +.7 +1.1/D STInfPrScIdxInv IP 24.47 +.4 +.7 +1.0/E STInvmGrdAdmrl CS 10.46 +.1 -.3 +1.6/A STInvmGrdIns CS 10.46 +.1 -.3 +1.6/A STInvmGrdInv CS 10.46 +.1 -.4 +1.5/B STTE MS 15.73 +.4 +.8 +.8/C STTEAdmrl MS 15.73 +.4 +.8 +.9/C STTrsAdmrl GS 10.44 +.2 -.1 +.5/B STTrsInv GS 10.44 +.2 -.1 +.4/B STTrsdxAdm GS 19.99 +.2 ... +.4/B STTrsdxIns GS 25.11 +.2 ... +.4/B SeledValInv MV 29.78 -1.5 -4.8 +6.8/C SmCpIdxAdmrl SB 74.23 +.5 +5.4 +9.5/B SmCpIdxIns SB 74.22 +.5 +5.4 +9.6/B SmCpIdxInsPlus SB 214.24 +.5 +5.4 +9.6/B SmCptlstIdxInv SB 74.20 +.4 +5.4 +9.4/B StarInv MA 26.70 -1.0 +.3 +7.0/A StrEqInv MB 35.20 -.8 +3.6 +9.0/B StrSmCpEqInv SB 38.21 +.7 +7.2 +9.5/B TMCapApAdm x LB 138.96 -.7 +2.0 +10.9/A TMCapApIns x LB 69.05 -.7 +2.0 +10.9/A TMSmCpAdm SB 67.07 +1.4 +9.2 +12.7/A TMSmCpI SB 67.22 +1.4 +9.2 +12.8/A TrgtRtr2015Inv TD 15.27 -.6 -.4 +4.7/C TrgtRtr2020Inv TE 31.25 -.9 -.4 +5.5/A TrgtRtr2025Inv TG 18.41 -1.1 -.5 +6.1/A TrgtRtr2030Inv TH 33.49 -1.3 -.4 +6.5/B TrgtRtr2035Inv TI 20.60 -1.4 -.4 +6.9/C TrgtRtr2040Inv TJ 35.64 -1.6 -.4 +7.2/B TrgtRtr2045Inv TK 22.41 -1.7 -.4 +7.5/B TrgtRtr2050Inv TN 36.06 -1.7 -.4 +7.5/B TrgtRtr2055Inv TL 39.07 -1.7 -.4 +7.4/B TrgtRtr2060Inv XQ 34.50 -1.7 -.4 +7.4/D TrgtRtrIncInv RI 13.39 -.2 -.3 +4.0/A TtBMIdxAdmrl CI 10.44 +.4 -1.6 +1.9/C TtBMIdxIns CI 10.44 +.4 -1.6 +1.9/C TtBMIdxInsPlus CI 10.44 +.4 -1.6 +1.9/C TtBMIdxInv CI 10.44 +.4 -1.6 +1.8/C TtInBIdxAdmrl IB 21.86 +.5 +1.2 +3.5/A TtInBIdxIns IB 32.81 +.5 +1.2 +3.6/A TtInBIdxInv IB 10.93 +.5 +1.1 +3.5/A TtInSIdxAdmrl FB 28.69 -4.3 -4.7 +4.1/A TtInSIdxIns FB 114.72 -4.3 -4.7 +4.1/A TtInSIdxInsPlus FB 114.74 -4.3 -4.7 +4.1/A TtInSIdxInv FB 17.15 -4.3 -4.7 +4.0/A TtlSMIdxAdmrl LB 67.87 -.4 +2.6 +10.7/A TtlSMIdxIns LB 67.88 -.4 +2.6 +10.7/A TtlSMIdxInv LB 67.85 -.4 +2.5 +10.5/A TtlWldStkIdxIns WS 148.27 -2.3 -1.0 +7.4/B TtlWldStkIdxInv WS 29.59 -2.3 -1.0 +7.3/B TxMgBalAdmrl x CA 30.71 ... +1.0 +6.5/A USGrAdmrl LG 103.67 +.2 +9.6 +13.0/B USGrInv LG 40.00 +.2 +9.5 +12.9/B USValInv LV 18.98 -1.7 -.9 +7.7/B UtlsIdxAdmrl x SU 58.12 +3.4 +1.0 +12.1/A ValIdxAdmrl LV 40.30 -1.2 -1.5 +9.5/A ValIdxIns LV 40.30 -1.2 -1.5 +9.5/A ValIdxInv LV 40.31 -1.2 -1.6 +9.4/A WlngtnAdmrl MA 70.55 -.9 -1.5 +7.4/A WlngtnInv MA 40.85 -.9 -1.5 +7.3/A WlslyIncAdmrl CA 62.81 -.1 -2.4 +5.6/A WlslyIncInv CA 25.93 -.1 -2.4 +5.6/A WndsrAdmrl LV 77.88 -1.6 -.6 +7.2/C WndsrIIAdmrl LV 65.67 -1.2 -1.2 +7.2/C WndsrIIInv LV 37.01 -1.2 -1.3 +7.2/C WndsrInv LV 23.09 -1.6 -.6 +7.1/CVericimetryUSSCVl SV 21.00 -.1 +4.6 +8.3/CVictoryDiversStkA m LB 18.41 -2.6 -3.2 +7.3/E DiversStkI LB 18.37 -2.6 -3.1 +7.5/D DiversStkR b LB 18.08 -2.7 -3.3 +6.9/E GlbNatrlResA m SN 23.14 +1.0 -2.5 -2.2/E INCrTtlRetBdY CI 9.23 +.3 -1.5 +1.7/D INCrforIncA m GS 8.74 +.6 -.2 +.3/C INCrforIncI GS 8.73 +.5 -.2 +.6/B InsDiversStkR LB 8.72 -3.6 -4.0 +7.1/E IntgDiscvA m SB 42.77 +1.3 +6.5 +11.1/A IntgDiscvY SB 46.48 +1.2 +6.6 +11.4/A IntgSmCpValA m SV 40.13 -.5 +1.0 +7.9/D IntgSmCpValY SV 41.32 -.5 +1.2 +8.3/C MndMCpGrA m MG 34.31 -1.8 -.5 +5.6/E MndMCpGrC m MG 27.78 -1.9 -.9 +4.9/E MndMCpGrY MG 36.53 -1.8 -.4 +5.9/E MndrMltCpA m LG 45.02 -2.6 -3.3 +7.9/E RSGrA m LG 21.97 -1.3 +6.7 +12.3/B RSLgCpAlphaA m LB 57.04 -.6 +.8 +7.2/E RSMidCpGrA m MG 26.98 -2.5 +4.7 +7.8/D RSPtnrsA m SB 29.20 -.4 ... +7.4/D RSSciandTechA m ST 25.03 -.1 +16.1 +24.7/A RSSelGrA m SG 49.24 -.3 +7.0 +6.7/E RSSmCpEqA m SG 21.11 -.4 +11.8 +10.7/B RSSmCpGrA m SG 90.34 -.4 +11.6 +10.3/C RSValA m MB 25.99 -.8 -.8 +4.9/D SP500IdxA m LB 21.37 -.7 +1.6 +10.4/B SophusEMA m EM 21.11 -8.0 -6.3 +6.8/A SycEsVlA m MV 40.81 ... +1.0 +10.5/A SycEsVlI MV 40.82 +.1 +1.1 +10.8/A SycEsVlR b MV 40.31 ... +.9 +10.3/A SycmrSmCoOppA m SV 48.39 +.5 +3.6 +12.2/A SycmrSmCoOppI SV 48.89 +.5 +3.7 +12.6/A SycmrSmCoOppR b SV 45.50 +.5 +3.5 +12.0/A TrvlnIntlSMI FQ 14.45 -3.3 -1.7 +7.7/BVikingKansasMuncplA m SI 10.55 +.2 -.5 +2.0/B TFForMontanaA m SI 9.86 +.3 -1.0 +1.8/CVillereBalInv AL 24.12 +.6 +9.0 +4.2/EVirtusCdxMcpVlEqI MV 12.80 +.1 +2.8 +8.6/B CrdxLgCpValEqA m LV 15.48 -1.4 -3.3 +7.1/C CrdxLgCpValEqI LV 15.64 -1.3 -3.2 +7.4/C CrdxSmCpValEqIn SB 12.40 +2.4 +4.2 +9.7/B DuffPlRlEtSecA m SR 26.35 +4.3 -.4 +6.2/C GrAllcStrIns AL 9.55 +.1 +.5 +5.4 IntlEqIns FG 12.23 -1.8 +1.4 +7.8/A KARCapitalGrA m LG 17.46 -1.2 +7.7 +12.9/B KARMidCapGrA m MG 33.13 +2.2 +19.6 +15.5/A KARSmCapCoreA m SG 33.93 -.4 +10.1 +18.7/A KARSmCapCoreI SG 35.68 -.3 +10.3 +19.0/A NFDurIncI CS 10.64 +.1 -.1 +1.7/A NFMulSecS/TBdA m CS 4.65 -.2 -.8 +2.1/A NFMulSecS/TBdC b CS 4.72 ... -.8 +1.9/A NFMulSecS/TBdC1 m CS 4.70 -.3 -1.1 +1.4/B NFTaxExemBdI MI 10.99 +.3 -.4 +2.3/C NFtMuSectInBdA m MU 9.96 -.4 -2.1 +3.6/B NeweetHYA m HY 4.11 +.4 +.4 +4.4/B RamtEnhCreEqA m LB 19.21 -.9 -5.3 +9.1/C SectTrendA m LB 12.94 -1.6 +1.3 +4.7/E SectTrendC m LB 12.70 -1.7 +.8 +4.0/E SeixCorBdIns CI 10.34 +.4 -1.6 +1.7/C SeixGrgTEBdIns SI 10.37 +.3 -.6 +2.4/A SeixHGrdMnBdIns ML 11.69 +.2 -.7 +3.1/C SeixHYIns HY 8.22 +.5 +.3 +3.9/C SeixHiIncI HY 6.38 +.5 +.7 +5.0/A SeixInvGrdTEBdI MI 11.50 +.2 -.7 +2.1/D SeixTtlRetBdI CI 10.16 +.6 -1.5 +1.7/C SeixUSGSUSBdI UB 10.00 +.1 +.7 +.8/D SeixUlShrtBdIns UB 9.96 +.1 +.9 +1.3/B SlvnLgCpGrStkA m LG 5.48 -1.2 +7.8 +8.9/E StrAllcA m MA 14.98 -.9 +3.3 +5.1/D TactAllcA m MA 9.38 -1.1 +3.0 +5.1/D VontForOppsA m FG 34.38 -2.4 -3.1 +6.4/B VontForOppsC m FG 33.65 -2.5 -3.4 +5.6/B VontForOppsI FG 34.43 -2.4 -3.0 +6.7/B VontlGlbOppsA m WS 16.30 -.5 ... +10.3/A VontobelEMOppI EM 11.05 -4.4 -8.5 +4.1/CVoyaGNMAIncA m GI 8.22 +.3 -.7 +1.2/A GNMAIncC m GI 8.18 +.4 -1.1 +.5/D GlbEqA m WS 35.19 -2.0 -2.3 +5.2/D GlbEqC m WS 32.70 -2.0 -2.7 +4.4/D GlbRlEsttA m GR 16.71 +1.0 -3.0 +2.3/E HYBdA m HY 7.86 +.6 -.3 +4.3/B IntermBdA m CI 9.80 +.2 -1.8 +2.3/B IntermBdI CI 9.79 +.3 -1.6 +2.7/A LgCpGrA m LG 38.68 -.4 +4.2 +11.8/C LgCpGrI LG 42.82 -.4 +4.4 +12.2/B MdCpOppsA m MG 22.83 -1.3 +2.1 +8.8/C MdCpOppsC m MG 17.10 -1.3 +1.8 +8.0/D MltMgrIntlSmCpA m FQ 62.35 -4.2 -2.8 +7.9/B RlEsttA m SR 14.87 +4.6 -1.7 +5.2/D RlEsttI SR 16.47 +4.6 -1.6 +5.5/D RussiaA m MQ 29.32 -3.0 -1.6 +8.8/A SmCoA m SB 14.62 +.2 +2.7 +8.7/C SmCpOppsA m SG 61.53 +.7 +5.3 +8.0/DWCMFocIntGrIns d FG 15.98 -2.0 +1.5 +9.3/A FocIntGrInv m FG 15.91 -2.0 +1.4 +9.0/AWaldenEq LB 21.83 -1.0 +1.0 +10.4/BWasatch1stSourceInc d CS 9.94 ... -.5 +1.3/B CorGr d SG 75.57 +1.6 +10.6 +12.3/A GlbValInv d WS 8.74 -1.5 -1.3 +6.4/C HoisingtonUSTrs d GL 16.15 +3.0 -3.4 +4.4/A IntlGrInv d FR 36.41 +.3 +5.8 +8.9/B IntlOppsInv d FR 3.52 ... +1.1 +10.4/A LSInv d LO 12.67 +.2 -2.7 -.4/E MicroCp d SG 9.00 +3.1 +17.8 +16.5/A MicroCpVal d SG 3.62 +2.8 +5.5 +12.3/A SmCpGrInv d SG 49.64 +2.1 +14.5 +10.2/C SmCpVal d SB 8.28 +1.3 +4.2 +10.2/B UlGr d SG 24.89 +2.8 +21.4 +17.1/A WldInnovtrInv d SW 21.20 -1.0 -.7 +9.9/BWeitzBal CA 13.62 -.2 +1.3 +4.7 NebraskaTFInc SI 9.75 +.2 -.6 +.4 PtnrsIIIOppIns LO 13.90 +1.7 +3.6 +1.6 PtnrsValInv LG 30.53 +.9 +.6 +2.2 ShrtDrIncIns CS 12.09 +.2 +.1 +1.5 ValInv LG 41.68 +1.3 +3.5 +4.3 sHickory MB 49.64 +1.5 +1.0 +2.7Wells FargoAdjRtGvtA f UB 8.94 +.1 +.4 +.3/E AdjRtGvtInst UB 8.94 +.1 +.6 +.6/E AstAllcA f IH 14.03 -2.2 -3.0 +2.6 AstAllcAdm IH 14.20 -2.1 -2.9 +2.8 AstAllcC m IH 13.57 -2.2 -3.3 +1.9 CALtdTrmTFA f SS 10.61 +.3 -.1 +1.0/C CATFA f MC 11.63 +.4 -.4 +2.7/D CATFAdm MC 11.66 +.5 -.2 +2.9/D CBLgCpValA f LV 13.95 -1.2 -3.3 +7.9/B CBLgCpValInst LV 14.00 -1.2 -3.0 +8.3/B CBMidCpValA f MV 36.21 -.9 -1.4 +8.4/B CBMidCpValInst MV 36.54 -.9 -1.2 +8.7/B CommonStkA f MB 23.40 -.8 +1.8 +8.0/B CorBdA f CI 12.85 +.3 -1.8 +1.5/D CorBdAdm CI 12.54 +.3 -1.8 +1.6/D CorBdInst CI 12.52 +.4 -1.7 +1.9/C CorPlusBdA f CI 12.27 +.2 -1.6 +3.2/A DiscpUSCorA f LB 17.05 -1.0 -.2 +10.0/B DiscpUSCorAdm LB 17.51 -1.0 -.1 +10.1/B DiscvAdm MG 35.79 +.2 +6.5 +9.3/B DvrsCptlBldrA f AL 10.17 -1.4 +.6 +9.5/A DvrsCptlBldrC m AL 10.15 -1.5 +.2 +8.7/A DvrsEqA f LB 26.29 -1.4 +1.7 +7.8/D DvrsEqAdm LB 26.41 -1.3 +1.9 +8.0/D DvrsIncBldrA f XY 6.21 +.1 -1.0 +6.0/A DvrsIncBldrC m XY 6.22 ... -1.3 +5.1/A DvrsIncBldrInst XY 6.07 +.1 -.9 +6.3/A DvrsIntlA f FB 12.65 -5.4 -5.6 +1.5/E EMEqA f EM 23.53 -5.8 -7.3 +5.6/B EMEqAdm EM 24.65 -5.8 -7.3 +5.7/B EMEqC m EM 19.75 -5.9 -7.6 +4.8/C EndeavorSelInst LG 10.18 +.5 +11.6 +14.7/A GlobalSmCpA f SW 42.97 ... +1.3 +11.1/A GrAdm LG 42.53 -.5 +11.8 +12.7/B GrBalA f MA 46.76 -1.2 -.3 +5.6/C GrBalAdm MA 41.72 -1.2 -.2 +5.9/B GrInst LG 45.95 -.4 +12.0 +12.9/B GvtSecA f GI 10.67 +.5 -1.2 +1.0/B GvtSecAdm GI 10.66 +.5 -1.1 +1.2/B GvtSecInst GI 10.66 +.5 -1.0 +1.4/A HYBdA f HY 3.25 ... -1.8 +4.3/B HYBdC m HY 3.25 ... -2.2 +3.6/D IdxAstAllcA f MA 33.02 -.3 +.7 +6.4/B IdxAstAllcAdm MA 33.02 -.3 +.8 +6.6/A IdxAstAllcC m MA 20.09 -.3 +.3 +5.6/C IntlBdA f IB 9.83 -1.8 -4.7 +.7/E IntlBdInst IB 9.96 -1.8 -4.6 +1.0/E IntrsValA f LB 12.43 -.4 +.6 +5.9/E IntrsValInst LB 12.51 -.3 +.7 +6.4/E IntrsWldEqA f WS 21.99 -1.2 -.6 +6.9/C MinnesotaTFAdm SM 10.51 +.4 -.2 +2.4/B ModBalAdm CA 22.88 -.5 ... +4.6/B OmegaGrA f LG 52.54 +.3 +9.6 +12.3/B OmegaGrC m LG 36.50 +.3 +9.2 +11.5/C OppA f LG 43.84 -.6 +2.3 +8.6/E OppAdm LG 47.78 -.6 +2.4 +8.8/E PETFInst MP 11.47 +.3 -.1 +2.7/C PrecMetalsA f SP 32.80 -1.4 -8.7 +4.7/D PremLgCoGrA f LG 14.60 ... +10.5 +11.6/C ShrtDrGvtBdAdm CS 9.65 +.2 -.3 +.5/D ShrtDrGvtBdInst CS 9.64 +.1 -.2 +.6/D ShrtTrmBdInst CS 8.65 +.2 +.3 +1.2/B ShrtTrmHYBdA f HY 7.97 ... +.6 +2.3/E SmCoGrAdm SG 58.63 ... +12.6 +7.6/E SmCoValAdm SV 29.54 +1.0 +6.3 +9.8/B SmCpOppsAdm SG 23.43 -.5 +2.1 +9.1/D SmCpValA f SB 18.08 -.1 +3.7 +11.7/A SpMCpValAdm MV 37.09 +.1 -2.4 +6.7/C SpMCpValIns MV 37.43 +.1 -2.3 +7.0/C SpcSmCpValA f SV 36.05 +1.0 +3.4 +10.4/A SpcSmCpValAdm SV 36.90 +1.0 +3.5 +10.6/A SpcSmCpValC m SV 32.63 +.9 +3.0 +9.6/B SpecizedTechA f ST 14.77 -1.9 +15.9 +19.6/B StrMnBdA f MS 8.93 +.4 +.7 +2.0/A StrMnBdAdm MS 8.93 +.4 +.8 +2.2/A StrMnBdC m MS 8.96 +.3 +.3 +1.3/B Target2020A f TE 12.60 -.2 -1.1 +3.5/E Target2020Adm TE 12.86 -.2 -1.0 +3.6/E Target2020R6 TE 12.97 -.2 -.8 +4.0/D Target2030A f TH 13.52 -.7 -1.0 +4.9/E Target2030Adm TH 13.80 -.6 -.9 +5.0/E Target2030R6 TH 13.81 -.6 -.7 +5.4/D Target2040A f TJ 15.98 -1.0 -1.0 +5.8/E Target2040Adm TJ 16.44 -1.0 -.9 +5.9/E Target2040R6 TJ 16.49 -1.0 -.8 +6.3/D TrdtnlSmCpGrA f SG 16.70 +2.0 +10.8 +8.4/D UlSTMnIncA f MS 9.57 +.2 +.5 +.5/E UlSTMnIncIns MS 9.57 +.2 +.7 +.8/C UlShTrIncA f UB 8.45 +.1 +.5 +1.0/C UlShTrIncIns UB 8.44 ... +.6 +1.3/B Utl&TlCmA f SU 20.82 +2.8 -.8 +7.9/CWesMarkBal MA 12.77 -.8 -1.3 +5.3/C Gr LG 20.70 -1.6 +3.6 +7.0/E GvtBd CI 9.59 +.5 -1.2 +.6/E SmCoGr SG 14.22 -1.5 +2.3 +5.8/E WestVIMnBd SI 10.35 +.2 -1.2 +1.7/CWestcoreColorTaxFrRet SI 11.35 ... -.7 +2.4/A PlusBdRtl CI 10.42 +.2 -1.4 +2.5/A QuaHiYldRetail HY 8.73 +.1 -1.1 +4.5/B SmCpGrIIInstl SG 30.91 +.6 +15.1 +5.3/EWestern AssetAdjRtIncI UB 9.04 +.2 +1.0 +2.4/A CAMnsA m MC 15.72 +.4 -.1 +2.4/E CAMnsC m MC 15.68 +.4 -.4 +1.8/E CAMnsI MC 15.72 +.4 ... +2.6/E CorBdA m CI 12.24 ... -2.2 +2.5 CorBdFI b CI 12.25 ... -2.2 +2.5 CorBdI CI 12.24 ... -2.0 +2.9 CorBdIS CI 12.26 ... -2.0 +2.9 CorPlusBdA m CI 11.29 -.1 -2.7 +3.1/A CorPlusBdFI b CI 11.30 -.1 -2.7 +3.1/A CorPlusBdI CI 11.30 ... -2.5 +3.5/A CorPlusBdIS CI 11.29 -.1 -2.5 +3.5/A CorpBdA m TW 11.94 -.4 -3.7 +3.6/B EMDbtI EB 4.63 -1.9 -7.3 +3.1/C GlbHYBdA m HY 6.17 -.5 -2.4 +3.5/D GlbHYBdIS HY 6.17 -.3 -2.2 +3.9/C HYI HY 7.92 +.8 +1.1 +4.0 HYIS HY 8.04 +.9 +1.1 +4.0 IncomeA m MU 6.12 -.3 -2.7 +3.7/B InIdPlsBdI IP 11.12 +1.0 -.4 +1.4/D InIdPlsBdIS IP 11.18 +1.1 -.3 +1.5/C IntermBdI CI 10.68 ... -1.1 +2.3/B IntermBdIS CI 10.69 +.1 -1.1 +2.4/A IntermTrmMnsA m MI 6.30 +.2 -.3 +2.0/D IntermTrmMnsC b MI 6.31 +.4 -.6 +1.4/E IntermTrmMnsI MI 6.30 +.3 -.3 +2.1/C IntrmMtCAMnsA m MF 8.66 +.5 +.2 +1.8/D IntrmMtCAMnsC b MF 8.64 +.3 -.2 +1.1/E IntrmMtNYMnsA m MN 8.50 +.5 +.1 +1.3/E IntrmMtNYMnsC b MN 8.51 +.5 -.1 +.7/E Mgd Mns A m ML 16.03 +.4 -.2 +2.5/D Mgd Mns C m ML 16.04 +.4 -.5 +2.0/E Mgd Mns I ML 16.05 +.4 -.2 +2.6/D MnHiIncA m HM 14.05 +.5 +.3 +3.4/D MnHiIncC m HM 13.97 +.5 ... +2.8/E MnHiIncI HM 13.97 +.6 +.4 +3.6/D MrtgBckdScA m CI 10.33 +.5 -.4 +1.7/C MrtgBckdScI CI 10.38 +.6 -.1 +2.0/B NJMnsA m MJ 12.12 +.4 -.3 +2.5/D NYMnsA m MY 12.93 +.5 ... +1.9/E NYMnsC m MY 12.92 +.5 -.3 +1.3/E NYMnsI MY 12.92 +.5 +.1 +2.0/D PEMnsA m MP 12.61 +.4 -.1 +2.6/C PEMnsC m MP 12.56 +.4 -.3 +2.0/E ShrtDrHiIncA m HY 5.33 +.4 +2.0 +2.5/E ShrtDrHiIncC1 m HY 5.36 +.4 +1.8 +2.1/E ShrtDrHiIncI HY 5.35 +.5 +2.1 +2.7/E ShrtDrMnIncA m MS 5.06 +.3 +.4 +.8/D ShrtDrMnIncC b MS 5.06 +.3 +.3 +.4/E ShrtDrMnIncI MS 5.06 +.1 +.5 +.8/C ShrtTrmBdI CS 3.84 +.3 +.3 +1.5/B ShrtTrmBdIS CS 3.84 +.3 +.4 +1.6/A TtlRtUncnsFI b NT 10.24 -.7 -3.5 +2.7 TtlRtUncnsI NT 10.25 -.7 -3.2 +3.0 TtlRtUncnsIS NT 10.24 -.6 -3.2 +3.1WestwoodEMIns EM 9.09 -6.5 -11.1 +.8/E IncOppA m MA 15.42 -.6 -1.9 +3.9/E IncOppIns MA 15.44 -.6 -1.8 +4.1/E LgCpValIns LB 12.97 -.5 -.3 +8.6/C SMdCpIns MB 16.24 +.6 +2.9 +4.0/E SMdCpPlusIns MB 16.03 +.1 +.9 +3.9/E ShrtDrHYIns HY 9.22 +.3 +1.1 +3.1/E SmCpValIns SB 18.28 +.9 +5.7 +11.0/AWilliam BlairBdI CI 9.88 +.1 -2.2 +2.1/B EMGrI EM 14.89 -7.2 -9.0 +4.4/C EMGrIns EM 15.01 -7.2 -9.0 +4.5/C EMLeadersIns EM 10.13 -5.7 -8.7 +3.6/C GlbLeadersI WS 15.41 -1.9 +5.8 +10.3/A GrI LG 12.89 +.1 +12.0 +11.7/C InsIntlGr FG 17.63 -3.7 -2.5 +4.3/C IntlDevPlusI FG 16.19 -3.8 -3.4 +3.6/D IntlGrI FG 30.36 -3.7 -2.5 +4.2/D IntlGrN b FG 29.61 -3.7 -2.6 +3.9/D IntlSmCpGrI FR 14.92 -3.6 -4.7 +6.9/D IntlSmCpGrIns FR 15.01 -3.5 -4.6 +7.0/D MidCpGrI MG 12.81 +.2 +10.7 +8.1/C SmCpGrI SG 33.93 +2.7 +14.6 +16.3/A SmCpValI SB 20.93 +.6 +1.1 +8.2/C SmMidCpGrI MG 26.88 +.7 +9.8 +12.6/AWillistonBsnMdNrAmrStkA m EE 5.44 -1.6 -.7 -2.2/CWilmingtonBroadMktBdIns CI 9.37 +.3 -1.6 +1.7/D IntermTrmBdIns CI 9.61 +.3 -1.0 +1.1/E IntlIns FB 8.68 -3.9 -4.6 +4.2/A LgCpStrIns LB 22.40 -.8 +2.1 +10.4/B MnBdIns MI 12.89 +.5 -.7 +2.0/D NYMnBdIns MN 10.26 +.3 -.8 +1.8/C RlAstIns IH 14.46 -.2 -.7 +3.1Wilshire5000IdxInvm b LB 21.24 -.6 +2.0 +10.2/B LgCoGrIns LG 45.42 -.5 +6.8 +12.1/C LgCoGrInvm b LG 42.15 -.6 +6.6 +11.8/CWintergreen FundInv m WS 12.46 -1.7 -8.6 +2.4/EWorld FundsRlEstValOppIns SR 12.61 +4.7 ... +3.1YorktownShrtTrmBdL b CS 3.60 +.2 +.2 +1.1/CZacksSmCpCorInv m SB 29.57 +1.1 +6.1 +10.0/BiSharesMSEAIntlIdxIns FB 13.71 -3.3 -3.3 +3.4/B MSEAIntlIdxInvA b FB 13.61 -3.3 -3.4 +3.1/C Rusl2000SCIdIns SB 21.20 +1.0 +7.5 +10.1/B Rusl2000SCIdIvA b SB 21.19 +.9 +7.3 +9.8/B S&P500IdxK LB 323.03 +.2 +2.8 +11.3 USAggtBdIdxK CI 9.86 +.1 -1.9 +1.7 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, June 28, 2018

PAGE 78

A weekly publication of Adams Publishing GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997June 28, 2018 WEEKLY MAGAZINE The Legend ReturnsNow the areas exclusive dealer for € 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 941-698-1444www.qualityboats.com3340 Placida Road, Englewood, FL 34224 adno=50536683

PAGE 79

Photo providedLisa Kress with her rst red grouper. It was just a tad short, so she let it go. Florida reef anglers are seeing the benets of the states Reef Fish Survey. WaterLine photo by Capt. Josh OliveDaryl Henry with a huge scamp grouper caught in 170 feet of water o Sarasota with Capt. Ryan Rolland of Outriggers Charter Fishing. 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 Capt. Karl Butigian Pam DeFouw Capt. Rex Gudgel Capt. Van Hubbard Robin Jenkins, DVM Robert Lugiewicz Capt. Mike Myers Dana Ruque Chandler Smith Chef Tim Spain Betty Staugler Capt. Cayle Wills Produced & printed by Adams Publishing Group NOTE: Opinions of our writers do not necessarily reect those of the publisher or Adams Publishing Group. We do our best to be accurate in matters of fact in this publication, but matters of opinion are left to each individual author. ON THE COVER TABLE OF CONTENTS You might be wondering what panang curry is. Well, its a Thai dish that I think is great if prepared correctly „ the perfect balance between sour, sweet and spicy. Feeling saucy? ANGLING 101 • ROBERT LUGIEWICZ Stayin alive ....................................................................................................Page 8 FLORIDA IS WILD • CAPT. JOSH OLIVE Sympathy for the devil ...................................................................................Page 9 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Measure of success .......................................................................................Page 13 WILDLIFE CENTER OF VENICE • PAM DEFOUW Coyotes: Wily as ever ....................................................................................Page 14 ANGLING 201 • CAPT. MIKE MYERS Line it up ......................................................................................................Page 15 A LIFE ON THE WATER • CAPT. VAN HUBBARD Gotta try anyway .........................................................................................Page 16 TOURNAMENT BASSIN’ • GREG BARTZ Any time you want .......................................................................................Page 17 ON THE FLY • CAPT. REX GUDGEL Take a deep breath and listen ......................................................................Page 18 SLACK TIDES ...........................................................................................Page 20 FROM HOOK TO TABLE CHEF TIM SPAIN Page 12 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 READER PHOTOS | Pages 10-11 RECIPES | Pages 12,19 FISH PROFILES | Page 17 BOATING CLASSES | Page 19 SOLUNAR TABLES | Page 19 REGULAR FEATURES If youve been paying any attention at all, youre well aware that red tide has made “shing in a large portion of our inshore waters iy at best. Also, its red snapper season, and a lot of anglers have been taking this opportunity to go after them. Put those two things together, and what we have is a whole lot more boats out there on the open Gulf. Avid oshore anglers probably already know about the Gulf Reef Fish Survey. For the rest of you, a little background information: The survey was created in 2015 to help the state of Florida collect better data about the harvest of reef “sh in state and adjoining federal waters. Until the survey, the best data was pretty weak because it included anyone with a “shing license. Since only a small percentage of anglers actually go oshore, the data was skewed to make it appear that actually catching grouper and snapper was uncommon. The FWC sent out this press release on June 15, explaining some of the bene“ts the survey has had for Florida “shermen. Faster access to data. Improved “sheries estimates. More informed decision making. We want to thank you for making the Gulf Reef Fish Survey a success. Your participation has led the Florida Fish and Wildlife Conservation Commission, for the “rst time ever, to be able to manage the harvest of recreational red snapper in both state and federal waters in the Gulf. Participants in the survey are helping improve “sheries management in Florida. Since April 2015, recreational anglers who “sh from private boats on the Gulf coast of Florida have been asked to sign up for the Gulf Reef Fish Survey. Signing up is required to legally harvest red and vermilion snappers; gag, black and red groupers; gray trigger“sh; and amberjack species. The purpose of the Gulf Reef Fish Survey is to provide timely and precise data to state and federal agencies that are responsible for managing reef “sh and making decisions that impact recreational anglers in Florida. By signing up for the survey, anglers are eligible to receive a questionnaire in the mail about recent “shing activity. Each month, angler responses from the mail survey are used to estimate the numbers of recreational trips taken on the west coast of Florida to “sh for Gulf reef “sh species. By working collaboratively with NOAA Fisheries, the Gulf Reef Fish Survey produces data that are complementary with the existing Marine Recreational Information Program. When information collected from the two surveys is used together, estimates of landings are more precise, and this allows “shery managers to have greater con“dence in our data. Later this year, the FWC will request NOAA Fisheries certify the Gulf Reef Fish Survey for use in regional stock assessments and “sheries management. The Gulf Reef Fish Survey is the primary data collection method for private recreational anglers to help improve recreational data collection for use in “sheries stock assessments and “sheries regulations. For red snapper, anglers can also use a smartphone/ tablet app called iAngler Gulf Red Snapper to voluntarily log red snapper “shing trip data. Anglers who report through the app are still asked to participate in the Gulf Reef Fish Survey if they receive a questionnaire in the mail or are interviewed by an FWC biologist at the dock. Participation in the survey, MRIP and the iAngler app is important for “sheries management. If you receive one of the Gulf Reef Fish surveys in the mail, we ask that you “ll out the questionnaire and return it to the marked address. Return the questionnaire even if you did not “sh during the month of the survey. If an FWC biologist greets you at a boat ramp or marina, the interview takes just a few minutes of your time. By participating in an interview for the Gulf Reef Fish Survey, you are making an important contribution to help conserve Floridas recreational “sheries. I know many oshore anglers have not signed up for the survey, but if youre “shing on the open Gulf then you really should. Its done good things for us and I expect that trend to continue. You should also be aware that you can be cited if youre caught harvesting the “sh listed above without signing up. Its a $50 “ne „ which isnt much, but its enough for a days bait oshore. Even those of you who have aged out of “shing licenses (Florida residents 65 and older) still need to sign up for the survey. Its quick and easy, and dont expect to be bothered much. Ive been signed up for three years and havent been called once. For more info or to sign up, visit your local tackle shop or go to https://goo.gl/CPe9gM. Sign up for the survey FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE

PAGE 80

€ Page 3 € June 28, 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. Submissions may be edited for length or clarity.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 is closed until further notice. 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).COMMUNITY NIGHTS AT KING FISHER FLEETKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, oers half-price admission on sunset cruises to select groups and their families through Sept. 30. Tuesdays: Teachers, school administration, and school support sta. Wednesdays: State, county, and city government employees, including re, police, and other rst responders. Thursdays: Healthcare workers (doctors oces, retirement communities, hospitals). All community members employed in each category are eligible for half-price admission for themselves and their family members on the sunset cruise with proof of employment. Proof of employment includes a name tag with the company logo, an employee ID, or other identifying document. Advance reservations are recommended. For more information about this special oer, call 941-639-0969.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them June 30 for a leisurely walk in the shade at Lemon Bay Park (570 Bay Park Blvd., Englewood) to a wildre area to check out the new plants sprouting after the re. The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-7693633 or AHSquires1@comcast.net. FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio seminar series will be held July 3 at Gasparilla Marinas Waterside Grill (15001 Gasparilla Road, Placida). Seminars are scheduled for the rst Tuesday of each month and are hosted by the boys from Fishin Talk Radio. Topics vary depending on how the shing is going, but youre guaranteed to learn something useful „ and if you have any questions you want answered, bring em with you. Come out at 5:30 p.m. and enjoy dinner and drinks with Capt. Josh Olive and Capt. Mike Myers (you buy your own); the talk gets started at 6:30 p.m. For more info, call Capt. Mike at 941-416-8047 or Josh at 941-276-9657.FIREWORKS CRUISEKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, is celebrating Independence Day with an evening cruise to watch the sunset and reworks over Charlotte Harbor. This special cruise will depart at 7:30 p.m. July 4 for a tour of Charlotte Harbor to watch the sunset over the water. After sundown, the cruise will navigate to the mouth of the Peace River to be in place for the Laishley Park reworks display that is set to begin around 9 p.m. After the reworks, the boat will return to the dock at approximately 9:30 p.m. The boat has a bar with drinks available for purchase. Tickets are priced at $59 plus tax and are available on a rst-come, rst-served basis. For more info or to make reservations, call 941-639-0969.ADULTS CAN LEARN TO SAILCome learn to sail or refresh your skills with Englewood Sailing Associations (ESA) Summer Adult Class for those 18 and over. This popular four-day class is ideal for working adults since it is held over two consecutive weekends, July 21-22 and July 28-29, from 10 a.m. to 2 p.m. daily. The only prerequisites are the ability to swim and the desire to sail. Class will be held at the ESA Sailing Center at Indian Mound Park in Englewood. Cost is $175 per person and registration is now open at the Englewood SKY Family Y. ESA instructors are certied through U.S. Sailing and are trained in CPR and First Aid. For additional information, contact Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit EnglewoodSailing.org. Class size is limited.SUMMER SAILING CAMPLearn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA (701 Medical Blvd, Englewood). Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing-certied instructors. The ability to swim is a prerequisite. Camps will be held from 9 a.m. to 3 p.m. daily. The last session will be held July 9-13. Cost is $135 per session, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park (210 Winson Ave., Englewood) and are limited to 22 participants each. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234, or visit EnglewoodSailing.org. PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them July 28 for a short walk through Carlton Preserve (1800 Mabry Carlton Parkway, Venice). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net. SALTWATER FISHING 101Do you like to sh? Would you like to learn the basics of shallow saltwater shing from men who love God and love shing Charlotte Harbor? Fishermen from Deep Creek Community Church invite young men between the ages of 11 and 15 who are interested in shing to join us for a free saltwater shing clinic conducted on two consecutive Saturday mornings. The rst Saturday is classroom hands-on instruction in preparation for a half-day shing trip on the following Saturday. For the safety and enjoyment of all involved, all participants must complete the classroom instruction prior to the shing trip. For available class dates, go to YF4C.org.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and axed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood. com for more info and a schedule of classes. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com 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. GREATER CHARLOTTE HARBOR SIERRA CLUB: Meetings are held from October to April at 7 p.m. on the third Tuesday of each month at the Unitarian Universalist Fellowship Church (1532 Forrest Nelson Blvd., Port Charlotte). Meetings include coee, outdoor prizes, environmental speakers and more. For more info, call Allen at 941-423-2713. Visit GCHGroup.org for a list of planned 2018 fall outings. ONGOING EVENTS

PAGE 81

€ Page 4 € June 28, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 4:00 1.3 Low Tide 6:16 1.3 High Tide 13:33 2.5 Low Tide 21:37 0.1 Sunday High Tide 4:17 1.3 Low Tide 7:09 1.3 High Tide 14:15 2.4 Low Tide 22:13 0.1 Monday High Tide 4:44 1.4 Low Tide 8:12 1.3 High Tide 14:59 2.3 Low Tide 22:49 0.2 Tuesday High Tide 5:18 1.5 Low Tide 9:26 1.3 High Tide 15:48 2.2 Low Tide 23:27 0.3 Wednesday High Tide 5:55 1.6 Low Tide 10:53 1.2 High Tide 16:43 2.0 Thursday Low Tide 0:05 0.5 High Tide 6:34 1.7 Low Tide 12:28 1.1 High Tide 17:47 1.8 Friday Low Tide 0:44 0.6 High Tide 7:13 1.8 Low Tide 13:56 1.0 High Tide 19:05 1.6 Thursday High Tide 6:24 1.2 Low Tide 9:06 1.1 High Tide 15:09 2.2 Low Tide 23:22 -0.1 Friday High Tide 6:49 1.2 Low Tide 9:38 1.1 High Tide 15:47 2.2 Low Tide 23:58 -0.1 Saturday High Tide 7:08 1.2 Low Tide 10:17 1.1 High Tide 16:28 2.2 Sunday Low Tide 0:34 -0.0 High Tide 7:27 1.2 Low Tide 11:05 1.1 High Tide 17:12 2.1 Monday Low Tide 1:11 0.0 High Tide 7:50 1.3 Low Tide 12:00 1.1 High Tide 18:00 2.0 Tuesday Low Tide 1:48 0.1 High Tide 8:19 1.4 Low Tide 13:04 1.1 High Tide 18:52 1.9 Wednesday Low Tide 2:26 0.2 High Tide 8:51 1.5 Low Tide 14:17 1.0 High Tide 19:48 1.7 Thursday High Tide 3:19 1.0 Low Tide 8:40 0.9 High Tide 12:29 1.8 Low Tide 23:00 -0.1 Friday High Tide 3:53 1.0 Low Tide 9:17 0.9 High Tide 13:05 1.8 Low Tide 23:34 -0.1 Saturday High Tide 4:23 1.0 Low Tide 10:00 0.9 High Tide 13:45 1.8 Sunday Low Tide 0:10 -0.0 High Tide 4:51 1.0 Low Tide 10:48 0.9 High Tide 14:28 1.7 Monday Low Tide 0:46 0.0 High Tide 5:19 1.1 Low Tide 11:43 0.9 High Tide 15:16 1.6 Tuesday Low Tide 1:23 0.1 High Tide 5:49 1.1 Low Tide 12:42 0.9 High Tide 16:08 1.5 Wednesday Low Tide 2:00 0.2 High Tide 6:20 1.2 Low Tide 13:51 0.8 High Tide 17:06 1.4 Thursday High Tide 5:29 1.2 Low Tide 9:09 1.1 High Tide 14:39 2.1 Low Tide 23:29 -0.1 Friday High Tide 6:03 1.2 Low Tide 9:46 1.1 High Tide 15:15 2.1 Saturday Low Tide 0:03 -0.1 High Tide 6:33 1.2 Low Tide 10:29 1.1 High Tide 15:55 2.1 Sunday Low Tide 0:39 -0.0 High Tide 7:01 1.2 Low Tide 11:17 1.1 High Tide 16:38 2.0 Monday Low Tide 1:15 0.0 High Tide 7:29 1.3 Low Tide 12:12 1.1 High Tide 17:26 2.0 Tuesday Low Tide 1:52 0.1 High Tide 7:59 1.4 Low Tide 13:11 1.0 High Tide 18:18 1.8 Wednesday Low Tide 2:29 0.2 High Tide 8:30 1.4 Low Tide 14:20 1.0 High Tide 19:16 1.7

PAGE 82

€ Page 5 € June 28, 2018 State and federal regulations for Southwest Florida waters as of July 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 Fla. resident age 65 or older, your drivers license or ID card replaces your shing license. Gulf Reef Fish Survey (see below) and tarpon tags are still required. Nonresident saltwater or fres hwater: 3 days $17, 7 days $30, annual $47. Free shore “shing license not available for nonresidents. Gulf Reef Fish Survey (required to harvest red snapper, vermilion snapper, gag, red grouper, black grouper, amberjack, almaco jack or triggersh): No charge Annual permits (required only when a license is required): Snook $10, lobster $5SALTWATER FISH Almaco Jack Limit 100 pounds in state waters, limit 20 in federal waters; notes: 9,11,14 Amberjack, Greater 34Ž min.; 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 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; limit 2 (max. 6 per vessel; may posses one per vessel over 36Ž; notes: 1,5 Black Drum Slot 14Ž to 24Ž (may possess 1 over 24Ž); limit 5; notes: 5,7,8 Black Sea Bass 10Ž min.; limit 100 pounds; notes: 2,4,5,7,9,15 Bluesh 12Ž min.; limit 10; notes: 1,5 Blue runner Limit 100 Cobia 33Ž min.; limit in state waters 1 (max. 2 per vessel) ; limit 2 in federal waters; notes: 1,5 Dolphin (Mahi mahi) Limit 10 (max. 60 per vessel) in state waters only); notes: 5,15 Flounder, all species 12Ž min.; limit 10; notes: 2,5,7,8,15 Grouper, Black 24Ž min.; limit 4; notes: 2,3,4,5,7,9,10,12,14 Grouper, Gag 24Ž min.; 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.; limit 4; notes: 2,3,4,5,9,10,12 Grouper, Snowy & Yellowedge No min. size; limit 4; notes: 2,3,4,5,9,10Grouper, Warsaw & Speckled HindNo min. size; limit 1 per vessel; notes: 2,3,4,5,7,9,10Grouper, Yellown & Yellowmouth20Ž min.; limit 4; notes: 2,3,4,5,7,9,10,12 Grouper, Coney, Graysby, Rock Hind, Red Hind (Strawberry) & Tiger No min. size; limit 4; notes: 2,3,4,5,7,9,10,12,15 Hogsh 14Ž min.; limit 5; notes: 1,4,5,7,9 Mackerel, King (kingsh) 24Ž min.; limit 3 ; notes: 1,5 Mackerel, Spanish 12Ž min.; limit 15; transfer of Spanish mackerel to other vessels at sea prohibited; notes: 1,5 Mullet, Striped & Silver Limit, Feb. 1-Aug. 31, aggregate 50 (max. 100 per vessel); Sept. 1-Jan. 31, aggregate 50 (max. 50 per vessel); bag limit also applies to bait mullet; possession of striped mullet prohibited in Punta Gorda 6 p.m. to 6 a.m. Nov. 1-Feb. 29 (see http://bit.ly/urExej); notes: 15 Permit Slot 11Ž to 22Ž; limit 2 (over 22Ž „ limit 1; max. 2 per vessel); 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.; limit 6; notes: 1,5,6,7 Pompano, African 24Ž min.; limit 2 (max. 2 per vessel); notes: 1,5,6,7 Porgy, Red (Champagne) Limit 100 pounds; notes: 4,5,7,9,15 Redsh (Red Drum) Slot 18Ž to 27Ž; limit 1 (max. 8 per vessel); othe-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; limit 1; notes: 5,6,16 Sea Trout, Spotted Slot 15Ž to 20Ž; limit 4 (over 20Ž „ limit 1); 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 ; limit in state waters 1 (max. 2 per vessel; 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.; limit 8 (max. 50 per vessel in March & April); notes: 2,5,7 Snapper, Cubera Slot 12Ž to 30Ž; limit 10 if under 30Ž (over 30Ž „ limit 2, max. 2 per vessel); 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; limit 5 in state waters, 10 in federal waters; notes: 2,4,5,7,9,13 Snapper, Lane 8Ž min.; 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. ; limit 5 ; notes: 2,4,5,7,9,13Snapper, Red (American) 16Ž min.; 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.; limit 10; notes: 2,4,5,7,9,13 Snapper, Vermilion (Beeliner) 10Ž min.; 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.; limit 10; notes: 2,4,5,7,9,13 Snook Slot 28Ž to 33Ž; 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 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; notes: 6,7,8 Triggersh, Gray 15Ž min.; limit 1; open March 1-May 31 and Aug. 1-Dec. 31 ; notes: 1,4,5,7,11,14 Tripletail 18Ž min. ; limit 2; may be harvested by hook and line only; notes: 2,5,6,7,8 Wahoo No min. size; limit 2; notes: 1,5,15 Lionsh Kill on sight; no limits UNREGULATED SPECIES In state waters, 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 limit in federal waters (includes vermilion snapper, lane snapper, almaco jack, gray triggersh and all tilesh species). 12. Closed Feb. 1-March 31 in federal waters outside 20-fathom break ONLY. 13: Included in aggregate snapper bag limit of 10 sh. 14: Participation in Gulf Reef Fish Survey required to harvest. See http://bit.ly/15D6Hip 15. No bag limit in federal waters. 16. HMS permit required to target or harvest in federal waters; see https://goo.gl/bbmLXLFRESHWATER FISH*Largemouth Bass: No min. size; limit 5. 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 limit 50Crappie: Aggregate white/black limit 25 American Eel: Min. 9Ž, limit 25 Buttery peacock bass: Max. 17Ž, limit 2 (may possess 1 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 limits on bown, pickerel, catsh and gar (see below). Prohibited species: Alligator gar, sturgeon. Visit http://bit.ly/10nYJQr for full rules, including special management areas. F ISHING R ULES

PAGE 83

€ Page 6 € June 28, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETThe beaches all along Manasota, Venice and Nokomis are all out for now due to all the dead sh from red tide. But backwater areas have some life, with good reports coming out of Bull Bay and Lemon Bay. Look for clear (non-murky) water and sh those places. Charlotte Harbor has been mostly clear. The Lake Okeechobee largemouth bass reports have been good around Lakeport, with lots of hungry sh up to about 6 pounds early in the day. No red tide out there. Spanish mackerel grunts porgies and lane snapper are good on the nearshore reefs in 50 to 60 feet. Gags and red snapper have been caught in as close as 80 feet, with live bait the hot ticket. Were also hearing of red grouper and blackn tuna the farther out the bigger. Head oshore where it doesnt stink. Reports this week have been sparse due to red tide sh kills. Everyone seems to be going oshore. (6/21 report) Seems everybody is going oshore. Sailsh and big mahi up to nearly 50 pounds have been caught. Scamp Kitty Mitchells African pompano and big yellowtail snapper are also coming in. Most shermen are going to at least 90 or 100 feet, with some out to nearly 300. Red snapper have been highly abundant in water at least 130 feet deep and limits come quick. Better take venting tools or descending gear „ youll be releasing a lot. Tarpon reports are steady outside the east wall bar. A pearl white jerkbait on a jighead or a DOA TerrorEyz is good, and at dawn theyll hit topwaters. There are decent numbers of mangrove snapper eating live shrimp in the canals; most are small but were getting some up to 13 inches. Fish shady spots. The 3-inch Storm shad in the golden bunker color has been hot for snook tarpon and bass around the spillways when the tide is high enough to let them in. No reports this week.Stay hydrated „ its been hot out there and you dont want to end up in the ER. THE FISH COACHS TIP OF THE WEEK: Although baitcasting reels are very popular for bass shing all over the U.S., there arent many shermen using them in Southwest Floridas salt waters. Why not? Even experienced baitcasters tend to default to spinning reels when they head out on the Harbor. That attitude is slowly changing as anglers realize the advantages of the baitcaster. Chief among them: Casting accuracy. Bass guys love them so much p artly because they can more easily pitch a heavy lure to the exact spot they want it. For shing around docks and mangrove trees, its a denite plus. There are d ownsides too. While youre learning to cast, backlashes will be frequent (although todays reels make them less common). Also, most baitcasters dont do well with lig ht braid, so you have to bump up the size (and lose a little casting distance) or go back to old-school mono. Still, baitcasting is worth at least experimenting wit h. „ 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 J osh@FishCoach.net or call 941-276-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595ERICCOOKS SPORTLAND Venice 941-493-0025Shrimp are running hard on the outgoing tides, with lots of 6to 9-inch jumbos being dipped up. Since there are lots of shrimp and a lot of baitsh died of red tide, shrimp are hot bait. Up inside the Harbor, were hearing reports of snook and good numbers of overslot redsh Tarpon are up in the Harbor also, with little ones in the creeks and canals. On the canal snook lights, there are lots of big shadows. The rain has meant a decent bass bite around moving water. Fishermen going out past 20 miles are having great days with a variety of snappers and some decent grouper Kingsh and a few amberjack have also been caught. Naturally, there are sharks around. The action in the canals o the Myakka has been pretty impressive, with good catches of snook and tarpon in the evenings. Theres red tide around Boca and Placida, but there are still sh in the Harbor. From Burnt Store and Pirate Harbor, were getting pompano on tipped silly jigs outside the bars. There are also trout on the bar. Heading north, were seeing Spanish mackerel scattered around. Cut pinsh is catching redsh under the mangroves. Snook are abundant on the ats. Black drum and a few cobia are in the deep holes. Alligator Creek Reef and El Jobean both have tarpon A mixed bite of porgies snapper and grunts are from 60 to 80 feet, along with some mostly short grouper For keeper grouper and red snapper, look to at least 120 feet. Watch for peanut mahi anywhere, and there are sporadic reports of kingsh and sailsh Go early to beat the afternoon storms, pick a species and concentrate on it. Tarpon have been tough to catch but easy to see in the deep holes and the mouth of the Myakka. Try getting there at rst light and slow-troll a threadn or DOA Bait Buster. Pompano are coming from the east side, from Alligator Creek south to Burnt Store. Alligator Creek Reef and the deep holes have had Spanish mackerel and some smaller sharks The PGI and Port Charlotte canals have little tarpon and tons of small mangrove snapper Go out at least 15 miles to avoid red tide issues. The closer reefs have Spanish macks, mangrove snapper permit porgies grunts and a few cobia Blackn tuna have been caught around the Je Steele. For red snapper and some really nice keeper grouper youre probably going to have to sh at least 130 feet. Believe it or not, redsh The east and west side mangroves are holding sh. Work a scented soft plastic slowly, or try crabs or sardines. (6/21 report) Trout are attacking topwater Rapalas in 3 feet of water over healthy grass. Lots of snook are around the mangrove shorelines, passes and docks; most are 20 inches or less. If you want a big one, stick to big baits and expect fewer bites. Blacktip and bonnethead sharks are cruising all of the ats and will take shrimp or fresh cutbait. Tarpon and redsh reports have really tapered o this week. Keeper red grouper are scattered from 40 to 200 feet of water, but so are the little ones. Expect to toss back a bunch. Lane snapper are just as tasty as red snapper and readily available in 40 feet on hard bottom. Kingsh might be anywhere oshore, but mostly in at least 70 feet around pods of bait. Red snapper have been plentiful in water deeper than 150 feet. Any bait will work, but buttery jigs are more fun and usually catch bigger sh.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 MATTERSSeagrasses are vital habitat for many sh and also for the forage species they eat. Without healthy grass, the sh population drops fast.HOW WE HARM ITSeagrass needs no mowing by us. Running in water thats too shallow puts your prop in the grass, creating long-lasting prop scars. Herbicides sprayed on land can run o and do signicant damage to plants growing in the water.MAKING BETTER CHOICESIf youre going to sh a grassat, youve probably got to boat there too. Follow these tips for avoiding damage to this precious resource: € Know how deep youre running. No one wants to run aground „ it just kind of happens when youre not paying attention. Keep an eye out. € If you do run aground on a grassat, dont try to motor your way o. Shut the engine o, tilt it up, and push o with a pole or leg power. € Use your trolling motor or a push pole to move around in shallow water. Firing up the big engine is likely to cause damage to the grass (and sucking up sediment or bumping bottom doesnt do your engine any favors either). € Be careful about spraying herbicides if you live within a mile of the Harbor, river or a canal. Especially in the rainy season, runo can quickly carry poisons right into the Harbor. Limit your use to dry days, or avoid it altogether.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 84

€ Page 7 € June 28, 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 Alligator Bay. This map is not intended for navigational purposes. Refer to a nautical chart for navigation information.

PAGE 85

€ Page 8 € June 28, 2018 Photo providedCapt. Chasten Whiteld knows live crabs make better bait than dead ones. To see her demonstrate how to hook a crab (and other how-to videos), visit https://goo.gl/9AcZac. ANGLING 101 • ROBERT LUGIEWICZ Stayin’ aliveCrabs and shrimp are both popular live baits, but keeping them healthy in the summer months can be tough. Lets review a few tips and tricks that will keep your crustaceans frisky and irresistible. With tarpon “shing still going on, and hopefully picking up when this red tide bloom subsides, small crabs are still a hot commodity. But keeping them alive is harder than many anglers initially think „ especially when were talking about purple-legged pass crabs rather than small blue crabs. They look similar, but theyre far from the same. Pass crabs have to kept in well-oxygenated salt water, and even then they rarely last more than a day or so. Take only what youre going to use immediately „ dont waste good crabs. Blue crabs, on the other hand, can be easily kept in just a shallow puddle of water „ deep enough for them to dip down and blow bubbles, but no deeper. Keep the container out of the sun. Hot water will drastically shorten their life span. But kept cool, crabs will live in a shallow pool for weeks or months (be sure to feed them if youre keeping them more than 24 hours). All the rain weve had has made the water in our canals less salty than the Harbor, and the merciless summer sun has raised the water temperatures into the low 90s. These are not ideal conditions for keeping shrimp (or any other baits) alive, as many unhappy “shermen who own canalfront property have discovered. If you must try to keep live baits in the water, put a rock in your bait bucket to sink it. Fresh water is lighter than salt water, so water at the surface is often less salty than at the bottom (no, they dont blend all that well). Plus, your bucket wont be baking in the sun like it would be if it were ”oating at the surface. If you can get it under the shade of the dock, thats even better. Cool and salty „ thats how we keep baits alive and kicking. Truly, youre better o controlling the environment, and the only way to do that is to keep them out of the water. An insulated bucket or small cooler makes a great bait hotel. Fill it about halfway full. Too much water and too little air will kill your bait. A frozen water bottle or well-sealed baggie with ice cubes will help keep the temperature down. Just be sure it cant leak as it melts „ the fresh water will weaken your bait, and too much will kill it. Youll need an aerator to keep oxygen ”owing through the water, and be sure the batteries are in good shape. Theres nothing worse than “nding all your bait dead because your batteries died overnight. For use more than a couple hours, the aerators that use D-cell batteries are more reliable than the little AA versions. Another great option for keeping shrimp alive is dry-packing. This method is used fairly often by oshore anglers, but I dont see many other “shermen taking advantage of it. They should, though „ its simple to do, and it can really help you keep bait alive, especially in summer. To dry-pack shrimp, youll need a cooler. Lay a bag of ice in the bottom. The ”atter it is, the better. Cover as much of the bottom as possible, but keep the ice in the bag. Soak a bath towel in salt water (ideally, the salt water your shrimp came in). Lay half of the towel on top of the ice in the cooler, then pile the shrimp on the wet towel. Spread them out into a single layer, then fold the other half of the towel over them. Basically, you want your shrimp to be in a pocket of saltwater-soaked towel. Thats it. The ice lowers their metabolism so they dont need much oxygen. The soaked towel keeps their gills moist so they dont suocate. If the cooler has a drain valve, open it so any meltwater runs out. The surest way to kill dry-packed shrimp is to let them get in contact with that 33-degree meltwater or with the ice itself. Thats why I leave it in the bag. Keep the meltwater way and dont open the cooler often, and you can expect to get 24 to 48 hours out of your shrimp. Because theyre cold, they may not react when you pick them up and hook them. But when they hit that warm seawater, they popŽ right back to life. Live baits are sold at a premium because they are often more attractive to “sh. If you think theyre worth the extra money, protect that investment by doing what you can to keep them in top condition. I know it can be hassle, but youll be glad you did when youve got a big bruiser on the other end of your line.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. 1156 N. Tamiami Trail, N. Ft. Myers, FL 33903 (239) 997-5777 Hours: M-F 8-6 € Sat. 8-5 € Sun. 9-3 4694 N Tamiami Trail, Port Charlotte, FL 33980 (941) 766-1044 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 15600 San Carlos Blvd #170, Ft. Myers, FL 33908 (239) 437-7475 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 989 S. Airport Pulling Rd., Naples, FL 34104 (239) 793-5800 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 Marine Trading Post offers Everything Marine Trading Post FOUR LOCATIONS: to rebuild a boat from motor to hull, and everything in between! www.marinetradingpost.com All Locations open on Sunday adno=50536682

PAGE 86

€ Page 9 € June 28, 2018 WaterLine photo by Capt. Josh OliveAn unidentied mosquito samples the author. Full disclosure: It did not survive the encounter. A mosquito may not actually be the devil himself „ but these bloodsuckers certainly do the devils work. Who among us has not been driven nearly mad by the constant whine of a thousand tiny wings on a damp subtropical night, or scratched themselves raw trying to alleviate the unbearable itch of mosquito bites? And yet, like every other thread in natures “nely detailed tapestry of life, these insects have an important role to play in the wild. You may not like mosquitoes. I dont blame you. I dont like mosquitoes. When one tries to make an unauthorized withdrawal from my personal blood bank, I feel no guilt for imposing immediate capital punishment (for yall rednecks: When a skeeter bites me, I slap it ”atter n a ”itter). But theres a world of dierence between self-defense and genocide. Killing mosquitoes one at a time (or however many get under your hand) is no problem. But the idea of trying to kill them all ƒ that has unintended consequences. Pesticides kill other types of insects, no matter how carefully they may be applied, and its doubtful they do much good for the animals they dont kill. And the complete or near-complete absence of mosquitoes has serious implications for other wild things. Some people will worry about the bats and the purple martins not having anything to eat. However, neither of these winged hunters eats mosquitoes in large numbers. That horse pucky was made up by marketers who wanted to sell birdhouses and bathouses. Bats and martins focus on getting the biggest bang for each prey item chased down, which means theyre looking for beetles and moths. Mosquitoes are incidental. For other smaller predators, the loss of mosquitoes is more of a problem. As larvae, mosquitoes are detritivores, helping break down dead plant matter, and in turn are a food source for many “sh species. The poorly named mosquito“sh does eat them „ but also eats pretty much anything small enough to “t in its delicate little mouth. Copepods, small shrimps, the fry of other “sh, even its own ospring „ all on the menu. But there is one “sh that depends more heavily on mosquito larvae, and its one you might not expect. Adult tarpon crash through pods of mullet and lady“sh, or gulp mouthfuls of glass minnows and scaled sardines. But when theyre tiny “ngerlings, growing up in Floridas mangrove swamps, they go for much smaller prey. In these shallow, stagnant waters, most “sh die from lack of oxygen. Not the tarpon „ they can utilize atmospheric air. But that same low-oxygen environment is inhospitable to most aquatic invertebrates. Guess what else lives in water but breathes air? Gold star if you said mosquito larvae. And since theres not much else here, mosquito larvae are one of the major food sources for young tarpon. Dragon”ies are the creatures perhaps most dependent on mosquitoes, and they eat them both as aquatic larvae and as adults. From the moment a mosquito egg hatches to the time its squashed by you or me, theres a dragon”y ready to eat it if it can be caught. On dry land, mosquitoes also feed lizards, frogs, spiders, mantises, damsel”ies and hundreds of other predatory creepy-crawlies (a technical term for pretty much any invertebrate). It doesnt have a lot of bearing on local mosquitoes, but in the Arctic, many bird species absolutely depend on the annual summer mosquito emergence. Only female mosquitoes are problems for us. To produce her eggs, she needs a high-protein meal, and blood is what she takes. Males dont need to bite us or anybody else. Instead, they get their energy from ”ower nectar. Like other nectar feeders, they unintentionally carry pollen from one ”ower to the next, picking it up on a stamen and dropping it on a stigma where it fertilizes the ovules and gets a seed started. In which of these roles is the mosquito indispensable? Im not sure that they truly are. If the tarpon dont have mosquito larvae, they do have other insect prey in the swamps. Same for the dragon”ies, which voraciously attack almost anything in the right size range. In fact, all the mosquitos predators utilize other food sources. Truly, the only things that we know of that are 100 percent dependent on mosquitoes are the diseases that they spread. However, we have learned that the eects of pulling on interconnected threads is not easy to predict. Perhaps if the mosquitoes were all gone, some plant that we dont know is pollinated mostly by mosquitoes would go away. Maybe that plant is a seasonal food source for a particular bird, which would then have to migrate on less fuel. Or maybe the loss of the larvae would cut the number of juvenile tarpon in half, leading to an overpopulation of cat“sh in the Harbor (tarpon love cat“sh, if you didnt know). These are imagined scenarios. The realities could be more or less dramatic, but its guaranteed there would be eects. Thats how the natural web works, and thats why we should be working to keep it as intact as possible „ even for species wed all rather just went away.Capt. Josh Olive is a fth-generation Florida native and Florida Master Naturalist. If you have questions about living with wildlife or Floridas wild places, email him at Publisher@WaterLineWeekly. com. For daily photos of Florida nature, you can also follow him on Instagram @ orida_is_wild. Sympathy for the devil FLORIDA IS WILD • CAPT. JOSH OLIVE

PAGE 87

€ Page 10 € June 28, 2018 Traycen Lynch caught and released this Harbor redsh. Billy Murphy of Appleton, NY, shows o a 24-inch bass he caught while on vacation in North Port. Scott Pasiuk with a scamp he caught 60 miles o Venice. Brittani Azzolini with 14-inch peacock bass. That lump on its head is called a nuchal hump and identies this as an old male, despite his modest size. Army veteran couple Tim Hickey with wife Adrienne of Port Charlotte with a catch-and-release backwater snook. € Page 11 € June 28, 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. 87-year-old Marilyn Walker caught this pompano in front of Bull Bay. Grandpa holding a very strong jack that Dane and Elliott Taylor took turns reeling in. Malia Bailey with one of three bonnetheads she caught and released near Cape Haze. Taylor Broache released this bonnethead shark she caught near Cape Haze. 6-year-old Jaxon Lautner caught his rst snook while shing with his grandpa Tom Lautner and Dawn Jericka. Thomas Valenti and crew got this 100-pound yellown tuna in Panama.

PAGE 88

€ Page 12 € June 28, 2018 WaterLine photo by Chef Tim SpainThai Panang curry is spicy, sweet, sour and just plain tasty. FROM HOOK TO TABLE • CHEF TIM SPAIN Feeling You might be wondering what panang curry is. Well, its a Thai dish that I think is great if prepared correctly „ the perfect balance between sour, sweet and spicy. I like to eat spicy stu, but crazy hot food needs a little sweetness to cool it o. Some hot sauces that Ive tasted seem just awful. Panang is my favorite hot sauce. I guess you could buy it, but I think building it yourself would be the best route to get to right balances on your palate. If prepared right, you can taste so many ”avors. Theres coconut milk, lime, good textures and of course the heat. I could go on and on about how good the ”avors are to me, but I have to move on. Im wishin I was “shin, so I need to get this done. Lauren is always saying she cant understand why I wait until last minute to write because Im easily distracted „ and the high tide Im looking at as I write this on the lanai is doing just that. You can put this sauce on just about anything. I write about seafood here, so were pairing it with “sh. Low-oil “sh seem to go better with this sauce, so I chose grouper for the recipe. You could use snapper, cobia, trout or any other white “sh. This sauce is glutenfree, but be careful of allergies. I use peanuts to add texture, and some brands of curry paste contain shrimp. The recipe starts with that thick-bottom pot I always am talking about. Throw those thin pans away and invest in a thick-bottom pot. Im sure you will notice what Im talking about when you use it the “rst time. Anyway, I start by heating half of the coconut milk until the edges start to bubble. Once they are bubbling and I get a whi of coconut, I add the curry paste „ and then I can really start to smell what I know will be wonderful. After the paste has incorporated evenly, I continue to build my sauce. The coconut milk by itself isnt sweet enough to stand up the heat of the Panang paste, so I add more sugar to help it out. I dissolve the sugar into the milk by simmering and stirring with a wooden spoon. That wooden spoon is key for me, because hot metal looks exactly like cold metal. If youve ever grabbed the handle of a metal spoon that had been sitting in a hot pot of sauce, I bet you know what Im talking about. Now its time to build the other ”avors. I need some savory ”avors to help the balance, so I add “sh sauce. By itself, “sh sauce has got to be one of the worst things I ever tasted. Try a spoonful of it and you probably wont do that again „ but adding a tiny amount to things can bring out the other ”avors so beautifully. I wouldnt try putting it on my hamburger or steaks, but in this case it works out well with the other ”avors. I add Kar lime (Citrus hystrix) leaves and 2 quarts coconut milk divided 1/2 tsp Maesri Panang curry paste (more if desired) 1-2 Kar lime leaves crumbled 1/2 tsp sh sauce 1/2 cup minced peanuts 1/2 cup white sugar Salt and pepper to taste 2 pounds red grouper llets Heat 1 cup of the milk in a thick-bottom sauce pot on medium heat until the edges are bubbling. Whisk in the paste and stir to blend until smooth. Add the lime leaves, sh sauce, peanuts and sugar. Simmer for 2 minutes; then add the second half of the coconut milk. Adjust your Panang with salt and pepper to taste and keep warm. Evenly divide your grouper into four pieces and cook any way youd like. Pour sauce over sh to serve (goes well with steamed rice). Serves 4. „ Recipe by Chef Tim Spain, ChefTimSpain.comA clip-n-save seafood recipe provided by GROUPER PANANG CURRYjuice to get to sourness I need to round it out. Kar limes are from Asia and the leaves are very aromatic. BJs Asian market on U.S. 41 usually has them (and most of the other hardto-“nd ingredients for this style of cooking). Now I need to get some texture, so the peanuts are up to bat. I chop them “nely in my chopper (food processor), then add them to my sauce and stir. Finally I add the rest of my coconut milk and adjust the sauce to my taste with a little salt and pepper. Once its done you can simply pour it over the “sh “llets or whatever else youd like to have a little Thai kick. So good.Chef Tim Spain is a Florida native and has years of experience cooking professionally, both in restaurants and in private settings. He oers private catering and personal culinary classes. For more information, visit ChefTimSpain.com or call 406-580-1994. saucy?

PAGE 89

€ Page 13 € June 28, 2018 Photo providedThis limit of red snapper is one way to measure shing success „but tis not the only way. Anglers tend to put numbers on the results of their “shing trips, but there are lots of dierent ways to do it. Commercial “shermen pretty much all measure their landings by the total weight of their catch „ 1,000 pounds of grouper, 200 pounds of pompano, 500 pounds of mackerel, and so on. That makes sense because they generally get paid by the pound. In some “sheries in which very small numbers of very large “sh are caught, the metric might be the weight of a single very large “sh, such as a 500-pound blue“n tuna „ but its still going to relate to a price per pound. Recreational “shermen are a more complicated bunch, and their “shy measurements vary. For example, bass “shermen always talk about the weight of their “sh. That big bass weighed 8 pounds, 7 ounces.Ž But tournament bassers talk about a multi-“sh combined weight. Usually their weights are for a “ve-“sh bag, since thats the number of “sh that most bass tournaments allow to be weighed by an individual angler, or by a team if its a team event. Snook might be considered the Southwest Florida saltwater equivalent of largemouth bass, but snook “shermen are all about inches and rarely do their bragging in terms of pounds. Released a nice 32-inch “sh today.Ž Maybe this is because snook are longer and more slender, so lengths are the more impressive numbers. (Publishers note: I prefer to believe its because more anglers today realize that dangling a snook by just its lower jaw can cause lethal damage to the “sh, so fewer get lifted on a scale this way. If you want to weigh a snook, a muskie cradle makes it easy and does no harm.) Some recreational “sheries are about numbers of “sh rather than the size of the individual catches. Bluegill are a good example of this. Unless there is a truly huge specimen involved, the success of a bluegill trip will usually be measured in terms of how many hand-sized pan“sh made it into the cooler. In salt water, the equivalent might be silver trout or whiting „ species which never get very large and for which there is no individual bag limit. Speaking of bag limits, there is a fascination among some groups of anglers with the notion of limiting out.Ž Catching their daily bag limit of some species of “sh becomes a milestone, a measure of success for the days eorts. Of course, limiting out means very dierent things for “sh species with dierent bag limits. Three guys can boast of limiting out on red“sh if they land three “sh, but those same three guys would need to land 45 Spanish mackerel to achieve a limit on those speedy “sh. Part of limiting outŽ can be sales pitch too. If somebody brags that his boat boxed a limit of red snapper before lunch yesterday, that sounds pretty good. If he had said, My buddy and I ran 50 miles out into the Gulf yesterday and “shed hard for “ve hours to land four “shŽ „ another way of describing the exact same results „ would you have been as impressed? Some anglers quantify their “shing results in terms other than actually catching “sh. A tarpon guy might say, I jumped three yesterday.Ž Which is another way of saying that he hooked three of these high-jumping “sh. His comment doesnt really tell us how many he caught, but we can guess that he lost them all. Otherwise he would probably have given us a report like, I went two for three yesterday.Ž Which would mean he jumped three and got two to the boat „ a good ratio of landings to hookups for these dicult-to-land “sh. There are “sheries where success comes seldom. The average blue marlin trip certainly does not result in as many catches as the average bluegill trip. Thats a given that all serious marlin “shermen understand, but even so they still need to be able to brag about something, if for no other reason than to keep their spirits up when sinking lots of dough into a very expensive hobby. Therefore, you might hear a sunburned marlin angler report, We raised two “sh this week.Ž Which is his way of reporting that during the last seven days, two of those large bill“sh were observed behind the boat checking out the trolled lures and baits „ though neither of the “sh actually struck. By the way, there are some marlin “sheries where this would be considered pretty good “shing. This type of report is not limited to bluewater “sheries. I have heard ”y “shermen in pursuit of bone“sh happily report stu like, I had two good shots today and one of them actually turned toward the ”y.Ž Hes saying he succeeded in being in the right place at the right time, and was able to make respectable casts to two dierent cruising bone“sh, and that one of the casts brie”y caught the attention of the “sh before it moved on without biting. There are some situations in which that could be pretty good “shing. Lets go “shing!Capt. Ralph Allen runs the King Fisher Fleet of sightseeing and shing charter boats located at Fishermens Village Marina in Punta Gorda. He is an award-winning outdoor writer and photographer and is a past president of the Florida Outdoor Writers Association. Call him at 941-639-2628 or email Captain@KingFisherFleet.com. Measure of success AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN STOMP the COMPETITION With a NEW Honda Outboard! With a NEW RE-POWER you will Receive a FREE pair of OluKai Flip Flops!Best of Englewood in Boat Repair & Marine Supplies for the past 8 years! Schedule TODAY!Waterside & Land Service now available941 € 698 € 4006www.AbelsMarine.comAlways wear a personal ” oatation device while boating and read your owner's manual.adno=50536670(Retail value up to $150.00) 2013 READERS CHOICE 2008-2017

PAGE 90

€ Page 14 € June 28, 2018 Photo providedCoyotes suering from mange have spawned myths about chupacabras „ strange hairless beasts that attack livestock. THE WILDLIFE CENTER OF VENICE • PAM D E FOUW Coyotes: Coyotes, loved by some and hated by others, have spread through the United States. Florida sightings started in the 1970s. If you see a full-grown coyote roaming your area with its thick mane of hair and long bushy tail, you might say they are a beautiful canine (they are part of our beloved dog family). On the other hand, if you see a coyote with mange, with its matted or missing fur, sores and emaciated frame you might say that looks like a ghost dog or something out of a horror “lm. Sarcoptic mange has recently been a hot topic in our area, but its been a problem in all parts of North America for quite some time. This skin disease is caused by tiny mites that can bite and infest the skin of most mammals. These mites are present in most animals skin and fur. In the right conditions „ mainly when the animal is in generally poor health or has been exposed to other animals with heavy mite infestations „ mange can spread over the entire body causing massive hair loss and infections that can become internal, causing the animal to die. Coyotes build dens also and the close proximity in a den causes the mange to spread through the entire family including babies. Young coyotes with mange are more susceptible to death due to the fact they are building immunities and dont have the ability to “ght o infections, which spread rapidly. With pictures like the one above circulating, it is only natural that many residents are concerned „ not only because the animal looks scary, but mostly because the coyote is suering greatly at this point and needs help or wont survive. This is when the dicult part begins. They dont call coyotes wily for no reason. They have an uncanny ability to foil all attempts to catch them. The wonderful workers at Sarasota County Animal Services as well as we at The Wildlife Center of Venice have worked with authorities for years trying to trap and help this situation „ only to be disappointed when our attempts only reveal empty traps. Recently, after we all tried numero