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

ARCADIANDESOTO GIRLS BASKETBALLMoneyraiser for national tourney, nail-biter scrimmage thrills everyone.PAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,357 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............20 INDEX HAPPY BIRTHDAY, AMERICA Celebrating America’s anniversary, Arcadia-styleJuly 4 parade photo spread, spot your friends, family and politicos. PG 12 HISTORY’S MYSTERIES Part 2: next Pelot house ownersSold for $10.00 and other valuable considerationsŽ in 1930. PG 10 ‘HOUSES OF HEALING’ DeSoto chaplains minister to county inmatesTheir goal: Listening to, advising, teaching and guiding detainees. PG 3 Thursday, July 12, 2018 24 pages / 75 centsNancy Grants heart is there for the world to see. It sits about 30 feet up, visible in both directions on U.S. Highway 17. The Arcadian has rented two roadside billboards that read: Shut Down Phosphate Mining In Florida. She included a number for those supporting or wishing to debate phosphate mining, an issue she has long crusaded to have abolished in Florida. Shes paying about $1,200 to rent the signs, she said, costs she bears to mass-market her deep-felt message and to drive curiosity. Were talking about the destruction of aquifers,Ž said Grant, long opposed to mining, the devaluation of our property, higher cancer rates, people moving away. And [Mosaic] is never fair. This [billboard] is what has to be done. It gives people thoughts, puts it in their heads.Ž Welcome to DeSoto County, where rezoning farmland to phosphate mining instills such passion and will command our attention in the coming weeks. Mosaic Fertilizers application to rezone some 14,000 acres of farmland in DeSoto County is July 24-25. The DeSoto Board of County Commissioners will hear and view slick visuals from Mosaics legal and engineering team, and from those opposing the project, including Nancy Grant. Planning and zoning commissioners under the same circumstances in June recommended for rezoning. A majority vote is needed for rezoning. Anticipating that Mosaic foes could get “esty, county commissioners on Tuesday placed conditions how much time guest speakers on July 2425 may comment and whether hooting or jeering will be tolerated, DeSoto Chair Jim Selph said, adding that too much commotion could result in ejection from the meeting room. Few, however, expect that. Mining foes, for instance, hold an informational gathering across from the administration Mosaic process heating up, BOCC warning, Hwy 17 billboardsBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTOS PROVIDEDNancy Grants billboard along U.S. Highway 17 in Arcadian speaks to her message. Expect television crews to parachute in as rezoning hearings commence.MOSAIC | 22 Tired of the trash, abandoned vehicles and other junk collecting in your neighbors yard? Relief could come soon. And those living in dumpy rentals or next to abandoned non-homestead property can expect help. A recently adopted blight-buster ordinance in Arcadia targets landlords with unsanitary or unsightly rentals, business owners ignoring or gaming the system after repeated appeals to clean, “x or repair buildings and property. And city council on Tuesday will likely adopt national codes used to target homesteaded owners whose property has become un“t, unsafe or otherwise trashed out or jungled up. Were not looking to “ne anyone,Ž said Carl McQuay, the citys code of“cer who has started a get-tough enforcement campaign. We just want compliance.Ž To put it mildly, McQuay has endured. Because Arcadia had loose rules forcing landlords and property owners to clean, repair, paint or mow, he wrote citations and hoped for compliance, he said, or more bark than bite.Ž Many complied, but a large slice ignored warnings, knocks at the door, even skipping court or mediation. One absentee landlord, for example, used a kiddie pool to catch leaking rainwater in the attic. And that went on for months, the tenant living with smells and mold. In return, Arcadias reputation suffered. But things have moved in a new direction under current council leadership and the administrative team under City Manager Terry Stewart, McQuay said. The group has weaponized such tools as tax liens using accumulated “nes and, if approved, will adopt the working rules of the International Property Maintenance Code, or I-Code. It is an industry best-practices bible used in building, sanitary, outside appearance, insect/rodent, plumbing, ventilation, products and other codes used nationally and regulated by federal agencies. Ultimately, however, McQuay wants those out of compliance to skip tough consequences, to make rentals safe and healthy, restore pockets of the city and create value. The days of letting things sit needed to end,Ž he said.Arcadia updates blight regulationsBy CRAIG GARRETTARCADIAN EDITOR BEHAVIORAL HEALTH | FAMILY PRACTICE | PEDIATRICS PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS863-485-2030 | ARCADIA, FL adno=720341

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 DEADLINESEditorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve space If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you.Arcadian Editor ...................................Craig Garrett ..........................................863-494-3925 Office Manager / Advertising ...........Tami Jewell ...........................................863-494-5201 Customer Service ...............................Sonya Shellhouse ..................................863-494-5208 Graphic Artist ......................................Jackie Bierman ......................................863-494-7600SUN NEWSPAPERSMember of the Audit Bureau of Circulation DESOTO CIRCULATIONCustomer Service sshellhouse@sun-herald.com108 S. Polk Ave., Arcadia FL 34266 Craig Garrett cgarrett@sun-herald.com Tami Jewell tjewell@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 Sonya Shellhouse Sierra Civin: 941-206-1025, legals@sun-herald.com 863-494-2434 arcadian@sun-herald.com Election season is here. The Arcadian is featuring those seeking of“ce in DeSoto County. This weeks pro“le is of Arcadia City Marshal Matthew Anderson, the towns top law enforcement of“cer. Name : Matthew Allen Anderson Job : Arcadia Police Department, city marshal History : Arcadia Police Department, June 9, 1989 Personal : Born Buffalo, Iowa. Arcadia, October 1988. Married to Tara Lea Anderson; two sons, Brady and Garrett. Platform : When I “rst ran for the position of marshal for the Arcadia Police Department back in 2014, I made a few priorities if I were elected. The biggest priority was becoming a department that was about Community Oriented Policing. I truly feel that the Arcadia Police Department has 100 percent committed to this priority ... and we continue each day to improve on this practice. Two of our larger community events that we sponsor are the annual Tip-a-Cop program, which last year raised over $14,000 in donations from the wonderful citizens of Arcadia and DeSoto County. Proceeds from this event go to sponsor the police departments holiday Shop-With-a-Cop event, where children are chosen for need or a special good deed (chosen by the schools). This also sponsors/funds the annual back-to-school fair for necessary school supplies for families in need. As anyone in management knows, you are only as good a leader as the people you surround yourself with. I feel that the of“cers of the Arcadia Police Department are committed to improving the safety and security of our great community. Taking such great pride in serving the citizens is one of the reasons every of“cer is hired and works for the city of Arcadia. Now in saying this, I hope its understood that we cant make everyone happy, because our department must enforce all laws that are criminal in nature and all traf“c laws. We understand that not everyone we deal with is bad, but we do have to enforce the laws equally and fairly. We cant apologize for this„we just hope everyone understands that we have a responsibility to our community and do our best to ful“ll these responsibilities. As of June 9 (2018) I have proudly served the citizens of Arcadia for 29 years. I have always taken tremendous pride in serving our community and will continue to do so for the next four years. I would like to express my gratitude to everyone that we serve and protect. You have allowed me the honor and privilege to wear this uniform for the Arcadia Police Department.Ž Dad note : Our sons graduated from DeSoto County High School and were in the top 10 percent of their graduating classes. Both went on to Florida Gulf Coast University, and both are working on a masters degree in their “eld. Both played professional Minor League Baseball, Brady for the [minor league] Minnesota Twins and Garrett for the [minor league] Tampa Bay Rays. As you can tell, my two sons are my world; I truly believe the reason God placed me on this earth was to help give guidance to the outstanding young men they have become. If there is anyone who does not know me or would judge me for who I am, what I stand for or what I believe in, then look at my sons and judge me by the way I raised my family.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: 16,582Anderson lone candidate for marshals position Matthew Anderson It has been a very busy and rewarding summer at DeSoto County Library. By combining the best of everything„free hot lunches and snacks for youth provided by All Faiths Food Bank, Sarasota Schools and DeSoto Schools nutrition programs, great activities, special programs and lots of books, books, books„we have had record numbers of children participating. Its all about making the library a fun and cool place to visit, and encouraging children to find just the right books on their own to enjoy. Many of the craft projects have been focused on music; children have made a variety of instruments such as kazoos, Chinese drums, harmonicas and box banjos„all from inexpensive or recycled materials. This Saturday the library will rock with the beat of large percussion instruments. It will be heard„and felt„throughout the library. We apologize to our regular patrons who expect the library to be a place of soft voices and quiet. We suggest everyone just jump in and join in the fun. Ron Collins of Tampa Taiko will bring his large and very loud drums this Saturday (July 14) at 10:30 a.m. Ron last visited our library six years ago. This special program is funded by DeSoto County Library Association. Taiko drums were introduced to Japan through Korean and Chinese cultural influence as early as the 6th century. Their function has varied throughout history, ranging from communication, military action, theatrical accompaniment, and religious ceremony to both festival and concert performances. In modern times, taiko have also played a central role in social movements for minorities both within and outside Japan. Ron will perform, demonstrate, and then allow everyone an opportunity to play along on the huge drums. Dont miss this fun-filled, interactive program that Wrapping up an awesome summer at DeSoto County LibraryBy KAREN SMOKEDESOTO COUNTY LIBRARY ASSOCIATION ARCADIAN PHOTOS PROVIDEDThis Saturday the library will rockŽ with the beat of large percussion instruments. Pet rocks was the activity of the day last Thursday.LIBRARY | 11 Event date: Tuesday, July 31, 2018 Location: Event time: Come and enjoy this night with your family! adno=721404

PAGE 3

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 3 | Arcadian The Florida Sheriffs Association in 1996 set minimum state jail standards. These ensure a jail inmates constitutional rights. Among those is access to religious services carried out by the appointment of a chaplain. At the DeSoto County Jail, that chaplain is also a member of the Inmate Welfare Committee, as prescribed by Florida statute (951.23). At the DeSoto County Jail, chaplains Tommy Simmons and Sandy Simmons for two years have been the ones listening to, advising, teaching and guiding detainees. Tommy is an ordained minister, and he and Sandy have taken the necessary specialty courses to qualify for this prison ministry. The program, called Houses of Healing,Ž concentrates on root causes of addiction, violence and crimes. This is a nondenominational and entirely volunteer program for the inmates,Ž said DeSoto County Sheriff James Potter. Tommy Simmons added: Word travels among the inmates and most of the people in our classes have been referred by a friend who has been through the 13-week course.Ž Tommy instructs the class for men, while Sandy leads the womens group. Topics covered include learning positive ways to manage stress and anger, gaining greater self-understanding, dealing with difficult people, how to relax, learning to forgive, yourself and others, finding a connection with a higher power, and getting a clear sense of who you are. Inmates completing all classes are given the course textbook as a reference, and a reminder of their accomplishment. Its a tough task ... on both sides. Women in jail face different challenges than men,Ž Sandy Simmons said. Self-forgiveness among women is a big struggle because so many of them have lost their children and they have horrendous guilt feelings, so we talk about the difference between forgiveness, guilt and shame. We try to teach [them] to gain respect for themselves.Ž According to Tommy, men wrestle with how do I handle life, and how do I react to life as a man,Ž adding that, People sometimes wear masks to hide who they really are and we try to break through that mask so that we can develop a line of communication.Ž Sandy added, Many of those incarcerated have been abused as children all the way through young adulthood, and by the time they end up in jail, they dont know who they are.Ž In addition to administrating the House of Healing,Ž Tommy and Sandy, who are married, oversee literature distribution in the jail. They also facilitate group studies on many topics, always at the request of the inmate. Tommy and Sandy are also available when an inmate wants to speak privately. The correctional officers keep an open line with the chaplains, so if a detainee needs special assistance, the Simmons are notified immediately. The correctional officers in this jail are very sensitive to the needs of the detainees, they work closely with us. I take my hat off to them,Ž Tommy said. Inmates at DeSoto County Jail are not lacking in their ability to communicate with the outside. The jail offers a video visiting center, for instance, DeSoto County Jail, a learning experience, what a difference you madeBy JIMMY PETERS ARCADIAN HOMETOWN CORRESPONDENT ARCADIAN PHOTO BY JIMMY PETERSChaplains Tommy Simmons and Sandy Simmons stand with DeSoto Sheri James Potter. DESOTO | 11 D i d y o u k n o w . the DeSoto County Judge is responsible for presiding yJgpp over both civil (lawsuits) and criminal cases? p s? s ? ) and criminal cases s? J u d g e B r e w e r h a s p r e s i d e d o v e r a n d J g p r a c t i c e d i n n n n n n n b o t h t t t t h h h h p h h h h h h c i v i l a n d c r i m i n a l l a w w w w w w w w w p r a c t i c e d i n n b o o o o t t h h c i i i v v v i l a n d c r i m i n a l l b b b o o o o o o o o o o o o t t t t t t h h h h h h c l a w w adno=721377 Attn: Home-Schoolers Please call or e-mail FOR MORE INFORMATIONAre you looking for a small, Christian School with conservative values? 27 North Polk Avenue Arcadia, FL 34266 Phone(863) 244-1247 E-mail bedell@desoto.net Founded: 1999 K-12 Desoto Christian School adno=720333

PAGE 4

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Arcadian | Page 4Craig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.com Reuniting kids, families has become a messOUR POSITION: No matter what side you take on immigration, the seemingly haphazard plan to place children in shelters spread across the country is a catastrophe.Children are going to be lost. That is an obvious possibility given the messy, bureaucratic quagmire created by the federal governments process for detaining illegal aliens and their children. Some of the problems were outlined in a story published by Tampa Bay Times/Miami Herald Bureau writers Alex Leary and Steve Bousquet. The sheltersŽ„bursting at the seams with children of families that made the mistake of trying to sneak into our country seeking asylum„ spread from coast to coast. Getting information on who is housed in each one is more than difficult„as Sen. Bill Nelson, D-Florida, can attest to after he was turned away at a Homestead facility. Most facilities require anyone seeking information to file a Freedom of Information request that can takes weeks or months to process. Florida is possibly the state most impacted by the situation as it saw the largest percentage increase of immigration arrests in the country in 2017, according to a Pew Research Center report cited in the Times/ Herald story. Some shelters are run by private companies, all under the auspices of the federal Health and Human Services division called the Office of Refugee Resettlement. For-profit companies have grabbed a big bite of the lucrative placement business. One of those is Comprehensive Health Services which oversees a shelter in Homestead„on a contract worth more than $30 million, according to the Times/Herald story. And Comprehensive is not the only company making hay under the detainee crisis. Total annual costs are about $2 billion. Many of the companies, like GEO Group and CoreCivic, are making millions. They also happen to be heavy contributors to Sen. Marco Rubio and Gov. Rick Scott, who received an $800,000 check for his campaign. A key lobbyist hired by GEO and CoreCivic is Florida resident Brian Ballard, who is friends with President Trump, according to the Times/Herald. Not all of the children housed in these so-called shelters are those taken from families under President Trumps zero tolerance decree. There are thousands of others that came into the country alone and were detained under a program that came about in President Obamas tenure. The structure of the program to detain children seems to have been planned piecemeal. Besides the shelters, there are children being kept Wake up, Desoto!Our union is all that is stopping the complete privatization of Floridas public schools (Florida Labor Decerti“cation Law). The weakening of the labor unions will lead to our wages and bene“ts decreasing, causing people to leave for better employment. Our schools will struggle and private charters, run by for-pro“t corporations, will move in and take over. All at the expense of our students and our communities. You have to ask why are they just targeting instructional unions? Because no one in the state legislature has a family member looking to open their own police force or “re department ... yet. This dismantling of public education can only happen if collective bargaining is gone. Our communities need to wake up and get to the polls. Please vow to vote only for those candidates that support public education in Florida. Our students have a right to a free public education. Once that right is gone, it is just a matter of time until the next attack begins.Jerry Mead President, DeSoto County Educators AssociationOur lives depend on informed decisionsUnlike the other DeSoto County Commissioners, Chairman James Selph said that he will not meet with me to discuss Mosaics application to rezone 14,000 acres from A-10 (agricultural) to PMI (phosphate mining/industrial) because he thinks he must judge the application based solely on the testimony presented during the quasi-judicial hearings on July 24 and 25.Taste makes waist, and other dieting woesTodays topic is one I do believe we can all relate to„food! If you love food, raise your hand. If you love food as much as I do, put your fork down “rst and then raise your hand! Maybe the format here should be more like group therapy. Hi, my name is Luke and Im a food addict. There, I said it. Now can I have a snack?Ž Im in big trouble if my doctor ever reads this. He and his assistants have been hounding me for a year now to stop super-sizing myself and to try going from being a couch potato back to being a small fry. If only losing weight were as much fun as “nding it! Once upon a time, in the far away kingdom known as my youth, there was a scrawny kid who was me. I had to stand twice in the same place just to cast a shadow. If I closed one eye I looked like a needle. I had to run around in the shower just to get wet. You get the picture. Well, youth faded into adulthood and a dark, evil force called The WMD (Wrong Metabolism Demon) snuck into my kingdom and possessed my body and appetite while I wasnt looking. And it shrunk all my clothes to boot. My fear grew. So did everything else. Youre probably familiar with the routine that followed: diet, binge, diet, binge, diet, binge and so forth. I tried to watch what I ate, but my eyes werent fast enough. I wondered, perhaps I was a piranha in another life. If I was a cannibal, people would avoid me out of fear that Id invite them over for dinner.Ž Making light of a heavy subject is my way of beginning to deal with it again. Maybe I should try that new Chinese diet that I heard about„you can eat all you want, but you can only use one chopstick. Someone else once told me that a good rule of thumb for eating what was best for you is this: if it tastes good, spit it out. Just my luck. I aint saying that Im known as The Terror of the Buffet,Ž but I do like to eat. I could say Im eating for two„me and my inner child. There aint no “ner spread than a big family get-together where everyone brings their favorite dishes or a Sunday dinner-onthe-grounds at church. Believe it or not, when I used to stay for those, Id lag behind, usually at the end of the line. Then when asked why, Id just tell em to go ahead and get all they want, cause Im batting clean-up.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.comOUR VIEW | 23 LETTERS | 24 GRITS & PIECES | 19

PAGE 5

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 5 | Arcadian DeSoto County abounds with lightly traveled two-lane roads perfect for bicycling. The Owens area was once a thriving rural community with enough young people to warrant a two-room schoolhouse. Now, only the schoolhouse and the Mt. Ephraim Baptist Church remain„the church was rebuilt after Hurricane Charley. You will have to ride a short distance on either SR 72 or SR 70. Crossing both roads by using Owens Road is an example of planning your route to be cycle savvy. By using a less traveled road to cross main arteries, you avoid placing yourself in the vulnerable left-turn lane at busy intersections, and can take advantage of natural breaks in traf“c. Start from Morgan or Veterans Park. Exit Veterans Park by crossing the over”ow bridge on the paved bikeway and protected bike/pedestrian bridge crossing, and continue to intersection of CR 661. Head west on SR 70 for a short distance and prepare to turn left on Owens Road. There is a narrow shoulder on SR 70 that offers cyclists minimal space to ride. Rather than move out to a vulnerable spot in the center of the road to make the left turn, pace your approach so that you arrive at the intersection when there is a clear break in traf“c from both directions. Rarely will you have to come to a full stop before turning. If you do, just be patient. Owens Road will take you to SR 72, which you will cross both lanes and head onto Pearce Road. At the intersection of 661, turn right. Turn left on Brewer Avenue and follow it to Garner Avenue, where you will turn left and then right on Cannon Street and left on 661.Youll pass the church on your left and then Petersons Honey Co. on the right. Where the road makes a turn to the left, go straight onto Owens School Road. The schoolhouse is owned by DeSoto County School District and is not normally open, but the porch offers a shady place to sit, respectfully, and ruminate on the past when voices of children reciting their lines or playing on the school grounds would “ll the air. Go west past the school and then turn right on Addison Avenue. Turn right on Wilcox Street and then right on Thigpen Road, which will bring you alongside the school again. Retrace your route back to Veterans/Morgan Park. Summer riding can be hazardous. Check weather forecasts before heading out; pay attention to wind direction and speed and rain possibility. Watch the clouds building and the direction they are moving. Dark sky, or dirty bottomsŽ to clouds, means rain is imminent. Cycling in the rain is dangerous because of poor visibility and your bike will require longer distances to stop. Of course youre not going to plan to ride in the rain. If you get caught, try to “nd a dry spot to wait it out. Summer showers are typically short, and even if you do get drenched, when you resume riding you will dry quickly. Carry a poncho, so at the very least you can wait by the side of the road for the rain to let up. Cyclists can be struck by lightning. Your rubber tires will not protect you. It is actually the metal shell of a vehicle that offers protection from lightning strikes. Always carry plenty of water, and know where you can re“ll your water bottles. Use sunscreen, especially on your ears, back of neck and arms. Ride in the early morning hours, or late afternoon. It may be hot, but cyclists create their own breeze as they ride.At a GlanceA is for air In”ate tires to the pressure listed on the side of the tire Use a pressure gauge to ensure proper pressure Check for damage on tires and replace if damaged B is for brakes Inspect pads for wear; replace if there is less than a quarter-inch of pad Check pad adjustment; make sure they do not rub the tire Look to see that you can “t your thumb between the brake lever handlebar when the brakes are squeezed all the way C is for cranks and chain Pull your cranks away from the bike; if they are loose, tighten the bolt Check your that your chain is free of rust and gunk Quick is for quick releases Make sure your quick releases are all closed They should all be pointing to the back of the bike, so that they dont get caught on anything Check is for check it over Take a quick ride to check that it is working properly Courtesy: The League of American BicyclistsBike to Owens School and tips for summer ridingBy KAREN SMOKEARCADIAN BICYCLING CORRESPONDENT ARCADIAN PHOTO PROVIDEDOwens schoolhouse porch oers a shady place to rest and ruminate on the past. mosaicindesoto.comYOURE INVITED TO JOIN US FOR AN OPEN HOUSE!We work hard to demonstrate our commitment to being a good neighbor, placing safety and environmental stewardship at the top of our priorities. Were hosting an open house and invite you to stop by, about future plans in DeSoto County. Monday, July 16, 3-7 p.m. Mosaic Community Room 222 East Oak Street Arcadia, FL 34266 adno=721378

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 JULYCommunity calendar SPECIAL€ Christmas in July Healthy At HomeŽ donation drive, benefiting clients and guests of the Friendship Centers of DeSoto County, is accepting donations through July31 at the following locations: € Friendship Centers, 291 W. Oak St. € Sheriffs Office, 208 E. Cypress St. € Moose Lodge, 1121 W. Oak St. € Elks Lodge, 1028 W. Oak St. € DeSoto Co. Social Services, 201 E. Oak St. € Five Star Youth Club, 4816 N.W. County Road 661 Suggested donations: laundry detergent, fabric softener sheets, dish soap, handi-wipes, cleaning wipes, soap bars, toothpaste, denture adhesive, incontinence pads, tea and instant coffee, nylon mesh body scrubbers, body wash, deodorant, dog and cat food, art supplies, puzzle books. € July23 through Aug.31 (Mon., Wed. and Fri.) the Arthritis Foundation and DeSoto Friendship Center offer Walk With EaseŽ classes starting at 9:15a.m. at the Friendship Center, 219 W. Oak St. These classes will help you get in shape, improve flexibility, strength and stamina, walk safely and comfortably, and feel great! Pre-registration is required. For more information, call Sherry Young at 866-413-5337 (866-41-ELDER) or email sherry.young@aaaswfl.org. Before starting any exercise program, always check with your physician. 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€ Dep. James Kirdy of the DeSoto County Sheriffs Office will speak on How to Protect Yourself in Your HomeŽ at 10a.m. on July12 at the Friendship Centers, 219 W. Oak Street. Topics will include Home Protection, Fire Safety, Vehicle Safety, Personal Safety, and Financial Safety. For details, call 494-5965. € The Florida Highway Patrol will host an open house recruiting event today at the Florida Highway Patrol Office, 10041 Daniels Parkway, Fort Myers from 4p.m. to 7p.m. Anyone interested in learning about joining the most elite law enforcement agency in the state is urged to attend. More information regarding employment with the Florida Highway Patrol can be found at http:// beatrooper.com. € Grandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11a.m. at the Friendship Center, 219 W. Oak St. € The DeSoto County Veterans Council meets the second Thursday of every month at 6p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. € TEAM Arcadia meets on the second Thursday of the month at 4:30p.m. at Mary Margarets Tea & Biscuit, 10 S. Polk Avenue. The purpose of TEAM Arcadia is to unite community organizations and coordinate community improvement efforts. € DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30a.m. € Arcadia-DeSoto County Habitat for Humanity meets at 6p.m. second Thursday monthly at the SunTrust Bldg., second floor, 10 S. Desoto Ave. Call 494-4118 or email desotohabitat@embarqmail.com for more information. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30a.m. € The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m., crafts 9:30a.m., second and fourth Thursdays free blood pressure screenings by Desoto Memorial Home Health. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April14, 8a.m.-2p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783. € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7p.m.-8p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11a.m.-12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.FRIDAY€ The Photography Group of DeSoto Arts and Humanities Council meets the second Friday of each month 3:30 … 5p.m. at the DeSoto Public Library. Free and open to the public. For more information email jamie. pipher@gmail.com € Peace River Civil War Round Table meets at 1:30p.m. second Fridays monthly at the Emerald Pointe clubhouse, 25188 E. Marion Ave., Punta Gorda. Lunch available. For more information, call 941-575-4269 or 941-639-0782. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m., low-impact exercises start at 10:00a.m., BINGO 10a.m., 50 cents to play two cards „ additional cards 25 cents. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € The DeSoto Public Library shows a free movie for seniors every Friday at 1p.m. € iPads and eBooks Instruction and assistance with questions about using your digital devices at 3p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Square Dancing classes are held at the Palace Square Dance Hall, 1627 N.E. Floridian Circle, from 7-9p.m. every Friday. Robert at 813-601-1834 or Mary at 941-380-5336 494-2749 for information. € Faith Mission provides free lunches for anyone in need, 11a.m. to 12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted.SATURDAY€ Ron Collins will bring his large and very loud drums to the DeSoto County Library on Sat., July14 at 10:30a.m. Ron last visited our library six years ago. It would be great if some of the children „ now teenagers or young adults „ would return for a repeat performance. This special program is funded by DeSoto County Library Association. € Women in Fellowship Ministry meets every second Saturday of the month at 10a.m. at Greater Mt. Zion AME Church, 256 S. Orange Ave. Be uplifted, motivated and inspired by God. Free and open to the public. Light brunch is served. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10a.m. to 1p.m. on the second Saturday of the month. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street, 9a.m. to 1p.m. on the second and fourth Saturdays of the month, and by appointment. € DeSoto County Library childrens movies are offered at 10:30a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information.SUNDAY€ On July15 at 3p.m., Friendship Missionary Baptist Church, under the leadership of Pastor Louis C. Anderson Jr., invites the community, local church clergy and congregation, local political leaders, as well as future political leaders who are running in this election, to our First Community Unity This special program is geared toward Arcadia political leaders who are in office and those who are running for office. The church is at 304 W. Myrtle Street. € Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant.MONDAY€ AMVETS meet at 7p.m. the third Monday of each month at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information contact Tim Martin at 990-0185. € DeSoto Amateur Radio Club meets at 6:30p.m. third Monday monthly at the DeSoto County Emergency Operations Center, 2200 N.E. Roan St. € The DeSoto County Fair Association meets at 7p.m. third Mondays monthly in the fair office on Heard Street. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m. Low-impact exercises start at 10a.m. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € All Faiths Food Bank and Sarasota County School District distribute free meals every Monday and Wednesday through August), 11a.m.-12:30p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15p.m. Monday at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. All are welcome. € Alcoholics Anonymous Brown Baggers Group meets at noon Monday at Trinity United Methodist Church, 304 W. Oak St. € Prescription Assistance is available at the DeSoto County Health Department Clinic, 1031 E. Oak St., Arcadia. To make an appointment or for more information, call 491-7580 ext. 256.TUESDAY€ Arcadia City Council meets at 6p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Republican Party of DeSoto County Executive Committee meets the third Tuesday of the month at Magnolias Seafood and Grill. The meeting starts at 6:30p.m. and takes place in the restaurants rear seating area. For more information call Ted at 990-2888. € The Vietnam Brotherhood/Echo Company meets at 7p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € DeSoto Public Library has a monthly Library Book Club at 3p.m. Group book discussion open to everyone. € DeSoto Memorial Hospital offers free blood pressure screenings from 3 to 4p.m. in the DeSoto Memorial Hospital McSwain Room. Call 494-8432 for details. € The AA District 5 committee business meeting is held at 8p.m. on the third Tuesday of every month at St. Nathaniels Episcopal Church, 4200 S. Biscayne Dr., North Port. Visit http://aadistrict5.org for details. € The public is invited to the Charlotte Sierra Clubs monthly meeting, always on the third Tuesday of each month (except during the summer). Meeting location is the Unitarian Universalist Fellowship Bldg., 1532 Forrest Nelson Blvd., Port Charlotte.For more information, call Allain Hale at 941-423-2713. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m., movie day 9:30-11:30a.m., lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € Tuesday Night Quilters meet twice monthly at the Turner Civic/Ag Center from 5:30-7p.m. For more info call 494-4652. € The DeSoto Public Library hosts Legos for children every Tuesday at 3p.m. € The Peace River Woodcarvers meet at 8a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7p.m.-8p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10a.m.-11a.m. A coloring club is available for kids during the class. € Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € The All Faiths Food Bank distributes free food 9a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7p.m. Tuesday at 1528 N.E. Turner Ave. € Every Tuesday night, line dance class at the Palace Dance Hall (17N). Beginners welcome. $3 donation. For more info, call Jennie Martin at 494-2749. € Weight Watchers meets every Tuesday at 6p.m. at Calvary Baptist Church, 1509 E. Oak St. For details visit www. weightwatchers.com and find a meetingŽ or call 800-651-6000. € DeSoto County Library holds Lego time at 3p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Alcoholics Anonymous Second Tradition meets at 8p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € AA Hispanic Group meets at 8 pm. at La Clinica, 1901 10th Ave. € Prescription Assistance is at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. € Suncoast Community Blood Bank is open from noon to 6p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366.WEDNESDAY€ Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € The Arcadia Writers Group meets from 3p.m. to 5p.m. the first and third Wednesday of each month at Arcadia Village in the Cantina Clubhouse, in the small dining room. For more information, call Sarah Hollenhorst at 244-1663. € The First Marine Division Association meets at 11:30a.m. on the third Wednesday at Family Table Restaurant, 14132 Tamiami Trail, North Port. Call Carl Jones, 941-493-1408 for more information. € DeSoto County Traffic Safety Team meets at 1:30p.m. third Wednesdays monthly at the DeSoto County Commissioners room, 201 E. Oak St., Arcadia. € Hearing Loss Association demonstrates amplified listening devices from 9a.m. to 11a.m. third Wednesdays monthly at Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. For more information about HLA meetings, call 941-624-2947. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m., low-impact exercises start at 10a.m., Weigh-In Healthy Eating and Recipe Sharing 10a.m. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, CALENDAR | 16

PAGE 7

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 7 | Arcadian Dawson Micheal Honacher, 19, of North Port, was sentenced to two years and six months in state prison on charges of burglary of an occupied residence and felony battery with at least two prior convictions. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, very early on the morning of Dec. 9, 2016, DCSO responded to a reported break-in at a residence on County Road 769. A teenage girl said her ex-boyfriend had entered her room through a window. Earlier in the evening he texted her that he wanted to come over, but the girl told him not to. He had previously been trespassed from the property. Honacher was angry and demanded to see the girls phone. When he found text messages from another male, he punched her in the arm several times, then made a motion as if to choke her. Then he took her phone and climbed back out the window. The girl began screaming to wake up her mother, so Honacher came back in to the house and began to chase her. She was able to get her phone back and he exited again. Deputies found Honacher not far from the house and questioned him. He claimed he had been invited to the house and was returning some items, and also said he stayed out on the roadway and never went in the house. He was arrested on charges of burglary with assault or battery, grand theft and armed trespass. His bond was set at $12,000. Honacher pleaded no contest and was sentenced to two years and six months in state prison, followed by two years of probation. He was transferred to DOC on July 3 and his projected release date is August 25, 2019.Teen sentenced for burglary, battery |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. HONACHERRichard Dale Lowe Jr., 38, was sentenced to serve two years and six months in state prison on multiple drug charges and for resisting an of“cer. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, in Nov. 2013, the DCSO narcotics unit oversaw a controlled purchase of drugs through a Con“dential Informant. The CI used $150 in recorded bills to buy a baggie of methamphetamine from Lowe. On April 12, 2017, a DCSO deputy was given permission to enter a house where Lowe was present with a woman. When Lowe saw the deputy, he tried to turn away, attempting to hide a black zippered case in his pocket. The deputy asked to see the case, but Lowe said, Cmon, man, please, mister, I cant go back to prison.Ž When the deputy grabbed his arm to detain him, Lowe broke free and ran out the door. The deputy chased after him, ordering him to stop, as Lowe ran toward nearby woods. The deputy tried to Taser Lowe but it didnt stop him, so he tackled him to the ground. Finally he was able to handcuff Lowe. Lowe was found to have in his possession several baggies with a total of more than 5 grams of methamphetamine, along with a pocket digital scale. On Oct. 17, 2017, a deputy pulled over a car driven by Lowe because it had no tag lights. When asked for his drivers license, Lowe said he didnt have one Lowe sentenced on felony drug charges LOWEbecause it had been suspended. His license had been revoked for three years in Nov. 2014, and an additional year in July 2015. Lowe asked to get out of his car to look at the missing or burned-out tag lights. As he arose, the deputy could see metallic knuckles near the center console. The deputy placed him under arrest and, in conducting a search, found in his pocket a bag with methamphetamine crystals. In a jacket pocket he found a packet of light blue Viagra pills for which Lowe had no prescription. Lowe was sentenced on June 12 on charges of possession of a controlled substance without a prescription, possession of a new legend drug without a prescription, possession of drug paraphernalia, driving on a suspended license, possession of a weapon during the commission of a felony, and resisting or obstructing an of“cer with violence. On July 3, he was turned over to the Department of Corrections. His projected release date is July 21, 2020. In November 2016, the body of a 1985 Buick Regal was found in a ditch on S.E. Durrance Avenue. It was missing the hood, drivers side door, motor and transmission, and the vehicle was apparently burned when it was abandoned. Using the VIN, the DeSoto County Sheriffs Of“ce determined the car belonged to a Lee County resident. They contacted the Lee sheriffs of“ce and learned the car had been reported stolen in August of that year. A witness reported seeing an SUV on November 11, towing an older vehicle missing a door and appearing to have been stripped. One man was driving the SUV and another was sitting in the towed car. The witness reported having seen the same SUV around several times recently. Based on available evidence, DCSO identi“ed Jason Paul Larau Ledford, 36, as one of the men believed to have been involved in towing and leaving the vehicle on Durrance. One witness said another man had directed Ledford and someone else to tow the car to Durrance Street and set it on “re. One of the men present when the car was abandoned said Ledford was the one who lit the car with a cigarette lighter. Ledford was arrested on a charge of vehicle arson. He was ultimately adjudicated guilty, after pleading no contest, of destroying, tampering with or fabricating evidence, and was sentenced to two years of probation in December 2017. Subsequently, on May 4 of this year the sheriffs of“ce went to Ledfords residence with information that he may have drugs. A woman at the residence claimed he was not there, even after being advised that lying to law enforcement could constitute a crime. When deputies searched inside, one of them found Ledford hiding in the ceiling and ordered him to come down. When searched, Ledford was found to have 1.66 grams of methamphetamine and some plastic baggies. He was arrested on charges of possession of meth and possession or use of drug paraphernalia. On May 18, Ledford Ledford sentenced for burning car, drug possession LEDFORDpleaded no contest on the drug charges. His probation was revoked and he was sentenced to serve two years in state prison for the drug and evidence tampering charges. Ledford was transferred to prison in June 6. His anticipated release date is May 3, 2020. During the wee hours of June 28, someone broke into Habitat For Humanity on North Polk Avenue and stole a smoker, a dollhouse, a bicycle and a canopy, valued in excess of $350. In addition, about $300 of damage was done as the alleged thieves broke into the property. Video of the break-in indicated a man and a woman were involved, and they were driving a minivan. The Arcadia Police Department identi“ed Jessie Lynn Herman, 25, as a possible suspect. Four days later, police spotted a van consistent with the one seen on the surveillance video. Herman was not with the vehicle but she was located nearby a short time later. When the of“cer said APD would like to bring her into the station for questioning, she walked to the rear of the patrol car and appeared to pull something out of her pocket. Before she could toss it, the of“cer grabbed her hand. In a small container, there were several Clonazepam pills. From her bra Herman pulled out some clear plastic baggies, one which contained a small marijuana cigarette, and half a gram of a crystalline substance which turned out to be methamphetamine. Herman was jailed on charges of unarmed burglary of an unoccupied dwelling, grand theft between $300 and $5,000, criminal mischief with under $200 property damage, two counts of possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana and possession or use of drug equipment. Her bond was set at $20,000.Woman arrested in Habitat break-in investigation HERMAN MAYBELLThe Arcadia Police Department arrested David Tyrone Maybell, 33, on charges of ”eeing to elude an of“cer with lights and sirens activated and assault on a community employee. According to the arrest report, on June 24, an of“cer saw a gray Lincoln run a stop sign at S. Monroe Ave. and W. Pine Street. She pulled the car over in a traf“c stop and asked the driver, Maybell, for his license. She thought she detected the odor of Marijuana so she called for assistance from another of“cer while she checked Maybells license. As the other of“cer approached the car, Maybell suddenly drove off as the of“cer was holding the door handle. The “rst of“cer followed Maybell around several streets downtown, until Maybell pulled over on S. Lee Ave. As she approached his car, he took off again. The arrest report indicates Maybell then drove to the Fiesta Mart and stopped, and the of“cer was able to arrest and cuff him without further incident. He was jailed on two felony charges and held on $2,000 bond. He bonded out the next day. His arraignment is scheduled for August 13. Man jailed on charge of fleeing to elude arrestThe Arcadia Police Department reported the arrest of Christopher James Ferguson, 22, on charges of unarmed burglary of an occupied dwelling and burglary with assault or battery, both felonies. According to the arrest report, police responded to an address in the 700 block of N. 17th Ave. A woman reported she had been asleep on the couch, wrapped in a blanket, when she was awakened by Ferguson dragging her outside of the house on the blanket. At one point, he reportedly dragged her by her hair. He was trying to pick her up, and at one point looked as though he would slap her. Someone in the house reported they heard the window air conditioning unit fall, and then heard the victim scream. The witness saw the air conditioner was out of the window and observed the victim in the lawn “ghting with Ferguson. Another witness in the house saw the victim in the lawn on the blanket, with Ferguson standing over her with closed “sts. He said Ferguson challenged the witness to “ght him, but then ran when the police were called. Ferguson was located a block over and taken to the jail for processing. He is being held there on $22,500 bond.APD: man dragged woman out of house FERGUSONIsrael Novell Brown, 32, of Glendora Ave., Arcadia, was transferred to the Department of Corrections on July 3. Brown, a convicted sex offender, will serve three years in state prison. According to records from the DeSoto County Sheriffs Of“ce and Clerk of Court, in Feb. 2017, Brown was arrested for failing to report a change in the address of his residence and failing to notify the Department of Highway Safety and Motor Vehicles of his new address. Subsequently, Brown was jailed in April 2018 for violating his probation, and was sentenced on June 14 to serve three years in state prison. He was transferred to the Department of Corrections on July 3. His projected release date is March 11, 2021. He was initially charged with unlawful sexual activity with a minor age 16 or Brown to serve 3 years in prison BROWNARRESTS | 22 adno=720342 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, July 12, 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 DeSoto Memorial Hospital was blessed to receive a gracious donation of a baby grand piano from Martha Craven in memory of her husband Chuck Craven. The new addition is in the hospitals main lobby. Those interested in playing, please call 863-993-7601 to schedule a time.Having a grand time ARCADIAN PHOTO PROVIDEDJanie Watson, DMH board chair, and hospital CEO Vincent Sica pose with the piano donated by Martha Craven in memory of her husband, Chuck. Ms. Watson was instrumental in coordinating the move of the piano, with the guidance of Ms. Craven and DMH administration. David and Brenda Howard of Marianna, Fla., announce the engagement and forthcoming marriage of their daughter, Gracelyn Joyce Howard to Nicholas Adam Goodwin son of Jody and Selena Goodwin of Sneads, Fla. The bride-elect is the maternal granddaughter of Peggy Garner of Arcadia, the paternal granddaughter of Julian David and Carolyn Howard of Arcadia. The prospective groom is the maternal grandson of Joe and Jean Byrd of Sneads, and the paternal grandson of Douglas and Clara Goodwin of Grand Ridge, Fla. Gracelyn is a 2016 homeschool graduate and is enrolled in the Occupational Therapy Assistant program at Keiser University in Tallahassee. Nicholas is a 2013 graduate of Sneads High School, and completed Apprentice Lineman Training at Wallace College in Dothan, Ala. He is employed as an apprentice lineman with Talquin Electric Cooperative in Quincy, Florida. An October wedding is planned.Howard-Goodwin announce October wedding ARCADIAN PHOTO PROVIDEDNicholas Adam Goodwin and Gracelyn Joyce HowardDr. Sharon Goodman and family thank the community and churches for all your prayers and support during our time of sorrow. Thank you for your resolutions, food, ”owers and phone calls with words of support and any acts of kindness shared with me and my family. I would especially like to thank my church family for supporting me during the passing away of my husband, Deacon Marion Gene Goodman Jr Deacon Goodman will be greatly missed but never forgotten. „ Sharon GoodmanGone but never forgotten ARCADIAN PHOTO PROVIDEDPeace River Chapter of the Daughters of the American Revolution welcomed to their monthly meeting Lt. Col. Ronald Baynes from the DeSoto County High JROTC program. Col. Baynes spoke about the program and its many accomplishments. He also presented DAR JROTC winner Julieta Trejo Nuevos, who spoke about school, her time as a cadet with JROTC and goals. Peace River DAR is proud to present Julieta the DAR JROTC medal, certicate, pin and a check. Congratulations to this outstanding young cadet. Peace River DAR welcomes JROTC ARCADIAN PHOTO COURTESY OF IFYR/RODEOBUM.COMRylan Lipe and other DeSoto County cowboys/cowgirls are competing in the 26th annual International Finals Youth Rodeo in Oklahoma. Hes entered in steer wrestling and team roping, pictured here with roping partner Jodee Sessions. Track their progress at www.ifyr. com.Ride em, cowboy! Cowboys and cowgirls back from National Junior High Finals in South Dakota report exciting competition, new friends and fun adventures. Look forward to rodeo reports in future issues of the Arcadian.DeSoto kids home from Junior Finals ARCADIAN PHOTOS PROVIDEDRight: Arcadian cowboy Cody Vina aboard Amigo at Finals competition in South Dakota. Family in South Dakota for rodeo nals.

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 This column will present the answers to historical research questions posed to the DeSoto County Historical Society. If you have a question, please contact Carol Mahler, 863-445-0789, carolmahler3@gmail.com. Last week detailed how W. F. Britt, a local contractor and neighbor, built the home at 325 W. Oak St., and sold it to the John and Geraldine Pelot family in 1925. On June 4, 1930, the Pelots sold for $10.00 and other valuable considerationsŽ their house to William Ulysses Montgomery (1866-1943) and his wife Mary E. Mugan Montgomery (18821955). The deed was “led on Sept. 14, 1931, in Deed Book 180, p. 209. Available records do not locate Montgomery family living in Arcadia, so they may have purchased the home as rental property. William, age 53, worked as a real estate agent, as listed in the 1920 U.S. Census, and lived in Limestone (now in Hardee County) with his wife, age 37, and 2-month-old daughter Joy. In 1926, they moved to 622 S. Ingraham Ave. Lakeland, Polk County, Florida, where both William and Mary died, according to research done by Kathy Bryce, a member of the DeSoto County Historical Society. Bryce also discovered in the Jan. 1, 1921, Billboard magazine, the following note: W. U. Montgomery, located at Limestone, Fla., is one of the old school showmen, having “rst engaged in same back in 1889. He was part owner and manager of the Montgomery Bros. U. T. C. Company, Great Texas Bill Wild West. He served as agent and in an executive capacity with many of the larger circuses, retired from the show business some twelve years ago to engage in Florida real estate. .Ž (http://www.circushistory.org/History/ Billboard1920.htm). In the book Wild West Shows and the Images of American Indians, 1883-1933,Ž L. G. Moses notes that To stage a Wild West show, an entrepreneur needed a string of ponies, a stagecoach, a covered wagon, a few cowboys, fewer cowgirls, and ten or so IndiansŽ (p. 169). Floridas Native Americans did not participate in these shows; however, they often worked at tourists attractions such as Musa Isle (1921-1964) in Miami and Ross Allens Seminole Indian Village, Silver Springs (1935-ca.1960). On June 6, 1939, the Montgomerys sold for $1.00 and other valuable considerationsŽ the house to Gertrude Martin Morgan (1891-1988), daughter of Hugh McLaurin Martin (1866-1917) and Sarah SadieŽ Sinclair Martin (1870-1966). Her father was a turpentine distiller in Pine Level and Sweetwater, and he moved his family to Arcadia in 1905. In 1912, Gertrude Martin started work in the Boston Store owned by Simon Rosin and located in the Carlton Block, 2 W. Oak St. In the 1920 U.S. Census, Gertrude lived at home with her widowed mother and “ve siblings: Luther, age 28; Lillian, age 24; Marie, age 23; Hugh, Jr., age 15; and Kathryn, age 13. She and Marie worked as a salesladies in a department store„probably the Boston Store; Luther worked as a retail merchantŽ at a grocery store. Later, he and his brother Hugh, Jr., owned and operated Martin Brothers Grocery in Arcadia. In 1927, Rosin relocated the Boston Store into the brand-new Rosin Arcade, 101-117 W. Oak St. On Sept. 3, 1929, Gertrude Martin married Louie R. Morgan (1891-1975) of Arcadia in Dade City on her semi-annual buying trip to New York City. In 1936, Gertrude Morgan and Hulda Guinn (1889-1944) partnered in a store named Gertrude and Guinn, Inc. After Guinns death, Morgan opened Miss Gertrudes, a womens clothing specialty store. In 1976, she retired and sold the business to her employee, Bernice Jones McLenon (1914-2001). Gertrude died on March 11, 1988, and Miss Gertrudes “nally closed in 1994. Her husband Louie is the son of Lorenzo Lawther Morgan (1864-1942) and Fannie Campbell Morgan (18701957). In the 1920 U.S. Census, Louie, age 28, lived with his parents and siblings„Errol L., age 26, Mildred M., age 24, and Frank C., age 18. Except for Frank who was still a student, they all worked in their fathers hardware store, 23 W. Oak St., probably the “rst building constructed after the 1905 “re that destroyed downtown Arcadia. Upstairs, L. L. Morgan and Sons were undertakers and morticians,Ž as advertised in the July 16, 1925, Arcadian. An advertisement published Oct. 8, 1926, included furniture for your home.Ž In World War I, Louie had served from Sept.-Dec. 1918 as a second lieutenant in Air Service Military Aeronautics in Tennessee and New York. Later, he owned citrus groves, DeSoto Canning Company, founded in 1926, and the Sunny South Packing House. Even though they purchased the house at 325 W. Oak St. in 1939, they used it as rental property and lived elsewhere„for many years at the Poinsettia Apartments, now the Veranda House, 305 W. Oak St. In the 1960 Arcadia City Directory, their residence is listed as 325 W. Oak St., where they lived there until their deaths. In 1960, they founded the Louie R. and Gertrude Morgan Foundation, Inc. In 1979, the Foundation donated what is now Morgan Park, 1100 W. Hickory St., as a natural, basically unimproved area accessible to and for the bene“t of the people of DeSoto County, Florida.Ž Gertrude Morgan was present at the grand opening for the park in 1982. Next week: more about Morgan Park.DeSoto County history mystery: 325 W. Oak Street after PelotsBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT To stage a Wild West show, an entrepreneur needed a string of ponies, a stagecoach, a covered wagon, a few cowboys, fewer cowgirls, and ten or so Indians.Ž The house as it sits today at 325 W. Oak. Gertrude Morgan opened Miss Gertrudes, a womens clothing specialty store. She retired and sold the business to her employee, Bernice Jones McLenon. The store in Arcadia closed in 1994.ARCADIAN PHOTOS PROVIDED BY THE DESOTO HISTORICAL SOCIETYLouie R. and Gertrude Morgan donated what is now Morgan Park.

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, July 12, 2018Happy birthday, Ame r Arc Angels ag team enjoying the morning parade. Parade baton performances can be a young persons dream. DeSoto County celebrated Americas 242nd birthday Arcadia. Parades in certain years bring out the candi Langford. Other city, school and county hopefuls rall City Marshal Matthew Anderson representing DeSoto Countys rst-responders/law enforcement. Riding high in the July 4 celebration. DeSoto Commissioner Buddy Manselds smile says everything about a town parade. Little Scarlet Feindel and mom pose for a quick DeSoto County Property Appraiser David Williams poses for a parade snapshot. Frances Poosers sign says it all. Carol Mahler escorts the lifelong Arcadian. A happy wave and smiles from Mayor Judy Wertz Strickland. Honoring men and women of the United States mili t The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 13 | Arcadian r ica! ARCADIAN PHOTOS BY PRISCILLA MCDANIEL country-style, with a July 4 parade in downtown dates. Pictured here is DeSoto Commissioner Elton ied their friends and supports, as well. Nott family, Danielle Brewer and Boots (in a festive tutu) along the parade route. Florida Senate (District 26) candidate Catherine Price makes an Arcadia visit. The Yoders in a shady spot along the parade route. Florida House candidate Melony Bell and supporters in the warm morning sunshine. Young cracker cowboy showing his stu. Big smiles from Sammy, Joselyn Rivera and mom. Girl Scout Troop 427 decked out in cool holiday gear are Riley, Zoey, Taylor, Lily, Faith, India and Amy. t ary.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Arcadian | Page 14 Not only did the DeSoto Girls Basketball club team raise some money for their trip to the national tournament, but fans in attendance saw an exciting game that had them on the edge of their seats at the end. The scrimmage between the two teams (all players with DeSoto basketball club) came down to the final 14 seconds of the game. With the score tied at the half, the blue team took a four-point lead in the second half. The blue teams lead shrunk to a single point. Then Trenity Morales had a successful put-back to give the pink team their first lead of the night. Lazaiya Kinville sunk a freethrow with less than a second left to give the pink team an exciting two-point win. The real winner of the night was the basketball club, who with the support of the parents and community, raised some much needed funds. Other schools have year-round clubs to improve the basketball program. DeSoto County is just now getting into that type of program„and the results will show on the court in seasons to come. The players had sponsors pledging money based on the number of DeSoto Girls Basketball funder, good to the last shotBy STEVE KNAPPARCADIAN SPORTS EDITOR ARCADIAN PHOTOS BY STEVE KNAPPTylonda Evans has her eyes on the basket leading a fast break in the rst half of the fundraiser last Monday night.SHOT | 15 Friday Night Lights ... on Saturday morning Coach Brad Lawrence keeps the players hydrated after nearly every play in the warm Saturday morning game. Running plays work a little better at this age, as the ball carrier has a convoy of blockers in front of him. Javyion Saunders (red shirt) gets double coverage on this pass that was tipped away. Some players practicing their skills at ipping a water bottle as they wait for their game to begin. Its hard for boys at this age to keep still and rest for their next game ... so they make up their own rugby-style play. Two teammates collide as they both had a chance for an interception. The ball fell incomplete. ARCADIAN PHOTOS BY STEVE KNAPPPlayers from the 5-7-year-old age group wait for their turn to play. They played on Saturday morning due to bad weather on Friday night. € Termite Inspection Protection and Prevention € General Household Pest Control € Lawn & Ornamentals € Fertilizing € Mosquito & Ant Control € Fumigation Services www.clarkepestcontrol.comCall For Free Estimate 1-866-896-6622 Lake Placid 863-465-6622 Sebring 863-385-6625Licensed & Insured Avoid this...adno=3594475 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 14

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 15 | Arcadian At halftime these players had a shooting contest to raise money for the club. With them are just some of the sponsors who donated their money.freethrows, layups and three-point shots made at the halftime shooting contest. The raffle for a $25 Chilis gift card was won by Lynne Morales, grandmother of Trenity, who made the game-winning shot. With raffle entrants having to pick the winning team and tickets for the prize being drawn from those who picked the pink team, that made Trenitys shot even more important.SHOTFROM PAGE 14 It has been a very successful mens basketball league, with 11 teams playing Tuesday and Thursday nights at the high school gym. Here are more photos taken during the season.DeSoto Mens Basketball League photo finishBy STEVE KNAPPARCADIAN SPORTS EDITOR Below: Players get caught up with old friends after games.ARCADIAN PHOTOS BY STEVE KNAPPThe neon green team is mostly recent DeSoto County High Schoo grads. Pedro Buenrosto gathers in a rebound and looks to put it back up for the Five-o team. The Ezzy Cuts team is DeSoto County High School graduates David Ramirez, Omar Rendon, Heliodoro Ramirez, Cesar Barajas, Calle Angeles, T eo Torres, Jair Montalvo and Cesar Garcia. David Ramirez drives to the hoop for the Ezzy Cuts team. Left: DeSoto senior Bubba Mele gets around Kareece Richardson. The No Signal team celebrates another win. Quay Fudge goes up for a monster two-handed dunk. adno=720373

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.USDAs Risk Management Agency reminds Florida fresh market sweet corn, fresh market tomato and pepper growers that the final date to apply for crop insurance coverage is July 31. Current policyholders who wish to make changes to their existing coverage also have until the July 31 sales closing date to do so. Federal crop insurance is critical to the farm safety net. It helps producers and owners manage revenue risks and strengthens the rural economy. Coverage for fresh market sweet corn includes DeSoto County. Coverage is also available for fresh market tomatoes in DeSoto. Growers are encouraged to visit their crop insurance agent soon to learn specific details for the 2019 crop year. www.rma.usda.gov.Florida Factor, trade wars impactAs difficult as trade has been for many of our producers, it is important to the future of many Florida products. Florida was the seventh largest state exporter of goods in 2016 and the 15th largest exporter for agricultural goods. Florida exports of goods totaled $52 billion in 2016, an increase of 35 percent ($13 billion) since 2006. Exported goods accounted for 6.1 percent of the Florida Gross Domestic Product (GDP) in 2015, a measure of economic activity. An estimated 244,000 jobs were supported by Florida goods exported in 2015. The U.S. Trade Representative has discussed several negotiating objectives that could provide relief to fresh fruit and vegetable growers. The first was to provide reasonable adjustment periods for U.S. imports of sensitive agricultural products, engaging with Congress on such products before initiating tariff-reducing negotiations. In addition, discussions have been held on procedures to adjudicate conflicts for seasonal and cyclical perishable crops. It is currently difficult to seek remedies for trade-distorting practices in the World Trade Organization for seasonal-producing areas of perishable crops. This point has been put forward in the North American Free Trade Agreement renegotiations in hopes that seasonal producers could seek timely trade remedies without having to include considerations for impacts on the national market. „ John VanSickle is a professor with the Food and Resource Economics Department, University of Florida, GainesvilleOrganic demand continues to growThe demand for organic foods is on the rise as consumers seek out an every increasing diversity of fruits and vegetables grown organically. It has been one of the fastest growing sectors of U.S. agriculture for years. The Organic Trade Association tracks demand through its annual Organic Industry Survey, which reported sales of organic food at about $47 billion in 2016. That re”ected an increase of $3.7 billion in sales from 2015. With those sales, organic food now represents 5.3 percent of all food sales in the country. In the marketing world, it is all about the millennials. They have become the largest consumer segment in the U.S. and are a prime target for organic growers. Because of their importance to growers, the 2017 U.S. Families Organic Attitudes and Behaviors StudyŽ for the “rst time surveyed households without children. Currently, 25 percent of millennials are parents. Within the next 10 to 15 years, that “gure is expected to increase to 80 percent. The rise of online retailing also trends well for organic food sales and demand. Florida organic growers who have enjoyed marketing success have built a sense community around their farm operations, building loyal customer bases who enjoy that aspect. Farm memberships, farmers markets, U-Picks, and hosting events like farmto-table dinners all help establish the sense of community necessary for a successful farm marketing plan. „ Frank Giles is editor of Florida GrowerAvoid worker-related scandalDuring 2011, an out-of-control crew leader and labor contractor in Florida put the farm he was working with in legal jeopardy and the crew working for him through hell. He was allegedly pocketing a portion of the workers wages, refusing to pay overtime, and docking their pay further for food and water. When even undocumented workers pushed back, he brandished a gun, threatening their lives. While the farm was able to negotiate a settlement where it did not accept liability, it did pay back wages and an undisclosed amount to the workers. The corrupt crew chief was sued separately and ordered to pay $3.5 million to the workers, which he never paid, according to The Atlantic. This Florida farm is not alone. Unsafe or abusive workplace practices have been the grounds for several lawsuits “led by farm workers earlier this year and in the recent past. The best way to guarantee company policies are understood and applied at “eld level is to provide comprehensive training programs for farm supervisors„employees and contractors alike. „Ana Isabel Reho is former publisher and editor of Productores de HortalizasOn a related note ...From New Zealand to France and England to the U.S., fruit and vegetable growers are grappling with shortages of workers to bring the crops home. At the recent Forbes AgTech Summit in Salinas, California, John Purcell, Monsanto Global Vegetables R&D lead, told of a recent trip to the South of France. Curious about where the workers were coming from, he was told Ecuador, nearly 6,000 miles away. Now come reports from the United Kingdom, where more than three-quarters of British berry growers are reportedly already scaling back production for this year. According to an article in The Guardian, strawberry and other softfruit farmers are warning of potential shortages because they are struggling to “nd enough workers. The British Summer Fruits trade body said its members were 10-15 percent short of labor and expect to be more than 30 percent short by the autumn as the government drags its feet on a seasonal agricultural workers scheme. Florida and other growing states are reporting the same issues. More than three-quarters of British berry-growers were already scaling back production and trimming investment plans amid fears that fruit would be left rotting in the “elds.Greening blues step closer to endingCitrus greening (aka HLB) has taken a mighty toll on Floridas citrus crop and infrastructure over the last decade. But growers and industry stakeholders have not given up the “ght. Recently, Maryland-based biopesticide manufacturer Certis USA staked a claim in the battle by presenting a check for $20,000 to the Citrus Research and Development Foundation (CRDF) to help fund research projects aimed to “nd a cure for HLB. The special donation/photo opportunity took place during the Florida Citrus Industry Annual Conference in Bonita Springs in June. The CRDF has oversight responsibility for HLB research and development efforts. According to Joe Craig, Certis USAs regional manager-Florida Gulf, the Certis for CitrusŽ program made the donation to CRDF based on every pound of Kocide 3000 or Kocide 2000 copper fungicide purchased by Florida citrus growers from June 1, 2017 to May 31, 2018. Florida citrus growers have been longtime users and supporters of Kocide, and Certis USA wants to show its appreciation and support the “ght against HLB,Ž Craig said. „ Paul Rusnak is the Senior Managing Online Editor of Florida Grower, American Vegetable Grower, American Fruit Grower, and Greenhouse Grower magazinesRevised hurricane forecastBy nature, forecasts of any type are ”uid. The newly updated 2018 Atlantic hurricane season forecast has a signi“cantly different look compared to when it was released three months ago. In early April, noted Colorado State University Climatologist Phil Klotzbach presented his teams Extended Range Forecast, which called for above-average activity in the Atlantic basin (14 named storms; seven hurricanes, three of which turning major). This came as unwelcome news for many still recovering from what was a historic 2017 campaign that featured the likes of Harvey, Irma, and Maria, to name a few. Speci“cally, the updated numbers are now calling for 11 named storms; four hurricanes and one major. Despite the tempered forecast, the threat still exists. And theres plenty of time for conditions to modify. For example, the 1992 hurricane season got off to an extremely sluggish start, with its “rst named storm not coming until mid-August. That storm turned out to be Andrew. Since Klotzbachs revised forecast was released, the tropics have stirred from slumber. Beryl, which quickly ramped up from a tropical depression into a Category 1 hurricane, weakened and dissipated. „ Paul RusnakJuly 31 crop insurance deadline movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The All Faiths Food Bank distributes free meals every Wednesday 11a.m.-12:30p.m. at Trinity United Methodist Church, 304 W. Oak St. € Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € AA Brown BaggerŽ meetings are offered every Wednesday at noon at Trinity United Methodist Church, 304 W. Oak St. € Alcoholics Anonymous Serenity meets at 8p.m. at Grace Lutheran Church, 900 W. Oak St. (State Road 70). € Art for KidsŽ is at 3p.m. every Wednesday in the DeSoto County Librarys childrens wing. This free program, sponsored by the DeSoto County Arts and Humanities Council, is for elementary school-aged children. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.THURSDAY€ Are you a mother of a child with special needs? Would you like to connect with other mothers going through similar situations? Join us the third Thursday of every month at 6p.m. for a time to connect and fellowship at Pine Creek Chapel, 1267 S.W. Pine Chapel Dr. in Arcadia. For more information, call or text Heather at 444-0817 € The All Faiths Food Bank will distribute free food to those in need on the third Thursday of each month, from 9a.m. to noon, at the 7th Day Adventist Church, 2865 SE Ami Drive. € The regular meeting of the Arcadian Housing Authority Board of Commissioners is held at noon on the third Thursday of every month at the Arcadia Housing Authority, 7 Booker T Washington Road. Call 494-4343 for details. € The DeSoto Amateur Radio Club meets at 7p.m. on the third Thursday of every month at the DeSoto County Emergency Operations Center, 2200 Roan St., Arcadia. Anyone interested may attend. Talk in for the meetings is at 147.180+ DARC repeater. € Family Safety Alliance for DeSoto, Manatee and Sarasota counties, sponsored by Department of Children and Families, meets at 4p.m. third Thursdays monthly at Lakewood Ranch Northern Trust Banks community room, 6320 Venture Drive, Lakewood Ranch. For information, call Kerri Gibson at 941-316-6129. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9a.m. to 1p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10a.m. to 1p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9a.m.-1p.m., crafts 9:30a.m., second and fourth Thursdays free blood pressure screenings by Desoto Memorial Home Health. Lunch served at 11:30a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April14, 8a.m.-2p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7p.m.-8p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11a.m.-12:30p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.CALENDARFROM PAGE 6

PAGE 16

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 17 | Arcadian Pets of the week ADOPT ME Picked up as a stray, Sammy loves to play. He has had some training and will obey simple commands. Tigger is a catahoula mix. At one year old, he is high energy and loves to play ball. He will need a big yard and some training. A Norwegian elkhound, Sam was abandoned. He is 10 years old, housebroken and walks well on a leash. He is a bit overweight and needs exercise. ARCADIAN PHOTOS PROVIDEDPicked up as a stray, Butch is a two-year-old Chihuahua-beagle mix. He is housebroken and good natured. He and his adoptable friends are at DeSoto County Animal Services, 2048 NE McKay, Arcadia. 863-993-4855, petnder.com Penelope is a 2-year-old curr hound. She walks well on a leash and is dog friendly. Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news. adno=720327

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 BUSINESS SPOTLIGHT Holly Nagel is the pastry chef at Wheelers Cafe in Arcadia. The Maine native is a graduate of the Auguste Escof“er School of Culinary Arts. She has been in Florida for about nine years and believes dessert goodies are in her DNA. Nagel, 27, describes her passions and adventures in a restaurant kitchen. Nagel: I was born in raised in Maine with a family of six. Having a bigger family we were always having baking/ cooking days. We would spend the better part of the day as a family precooking and freezing everything from dinners to desserts. I think that is where my love of cooking started! I always found making fresh doughnuts and pies the most fun! There is nothing quite like the smell of a fresh apple or pumpkin pie. In the brief three months I have been at Wheelers Cafe, the whole staff have been welcoming and like a family. The owners Deb and Zeke, better known as mom and dad, have been wonderful. I work “ve days a week there, making everything from scratch, both our cakes and pies, and loving every minute. Though anyone who has ever made homemade desserts will know that stirring can make your arm hurt after a little while. My biggest challenge with anything, though, is working with the frosting and decorating in a hot kitchen. Trying to make sure the cake doesnt end up looking like a puddle. However, I love think of new and creative ways to make and try out different cakes and decorating ideas. I absolutely love a good challenge of trying something new! I do pretty good at not sampling my creations, but every once in a while it is just too good not to try a little slice! I think my advice to anyone who was looking to start into the culinary career would be set achievable/ dream goals. It takes lots of hard work, dedication and time. Something you cant do now, you might be able to do later. But start by setting yourself up to be successful in all your goals and dreams. Only you have the power to get where you want to be.Ž 13 Monroe Ave., Arcadia. 863-993-1554, www. wheelerscafeinc.comMeet Holly Nagel: pastry chef, can make your arm hurtBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDChef Holly Nagel says: Only you have the power to get where you want to be.Ž Drapernotes to fold( email from the author of drapernotes.com ) After much thought we will be closing drapernotes down in early August. This intention of this site was to make the public aware of the irregularities and dysfunction at the District of DeSoto. We feel that sufficient documentation has been made in regards to the aforementioned situation. It is time for the public to decide if the student achievement issues are reflective of DeSoto County or if this is an issue that one must admit exists, and if so, seek a solution to improve the said condition. An example that comes to mind is a person having elevated cholesterol numbers, the person is responsible to recognize the potential for impaired health and the possibility of a shortened life if corrective measures are not taken. So the choice is a simple matter of two possibilities. One is acknowledging there is a problem and then seeking a solution to the problem such as diet, exercise, and medication. Second is to acknowledge the problem but not accept personal responsibility, and place blame such as it is your parents fault (heredity) and nothing can be done to correct the problem. If you choose two you probably need to load up on life insurance for your families sake.ŽFHP open house todayThe Florida Highway Patrol today (July 12) hosts a recruiting event at the Florida Highway Patrol Of“ce, 10041 Daniels Parkway, Fort Myers, 4-7 p.m. Those interested in the states most elite law enforcement agency should attend. Additional information is at https://beatrooper.com.Fore sale, Allegiant buys KingswayPunta Gorda-based discount airline Allegiant is buying Kingsway Country Club in Lake Suzy, according to the firm. Terms for the 18-hole golf course in southwestern DeSoto County were not disclosed. Golf would complement Allegiants planned Sunseeker Resort Charlotte Harbor. Allegiant said the 42-year-old clubs membership had accepted the carriers offer. Closing is expected in August. The course was designed by Ron Garl. It includes an 18,000-squarefoot clubhouse with a pro shop and dining and event facilities renovated in 2005 due to Hurricane Charley. The club will continue operations as Kingsway Country Club, including all member and community services, and will be incorporated into the Sunseeker Resorts brand in the future, the company said. Allegiant is building a resort on the Charlotte Harbor-Peace River waterfront across from downtown Punta Gorda. City park to honor Clark brothersThree Arcadia brothers will have a city park named in their honor by years end. Marcus, Kiani and Kemaren Clark died in a March 2017 arson fire. The boys staying with a grandparent perished in the house fire alleged set by Marian Evette Williams. She faces multiple charges and remains in the DeSoto County Jail. The South Lee Avenue house in Arcadia had been in foreclosure, was deeded to the city, razed and the land cleared, said Carl McQuay, Arcadias code enforcement officer and force behind the parks construction and naming. A playscape, other recreational equipment and a memorial for the brothers are planned for the small property, McQuay said. Private company to run Nocatee Elementary Three years of subgrade educational performance will place Nocatee Elementary School under the guidance of a state-approved service based in Tallahassee. Starting in August, MGT of America Consulting will implement and oversee education at the DeSoto County school. Nocatees 640 children had consistently scored poorly on standard testing assessments, this year with an overall DŽ grade, according to the Florida Department of Education. Because Nocatee has earned a DŽ grade for three years consecutively, placing it among Floridas poorest performing schools, state directives under No Child Left Behind guidelines mean a state-approved provider must oversee daily progress, according to DeSoto Supt. Adrian Cline. Five years of consistently poor performance would mean restructuring as a charter school and replacing all or most staff. Less than 10 percent of Floridas elementary schools perform at DŽ or lower, according to state figures. Nocatee has a large number of children with English as a second language, Cline said, which puts them at a disadvantage until theyre performing at grade level. Supplemental services such as tutoring and remedial classes must be provided under the arrangement with MGT, as well as other improvement steps. Nocatee administration and instructional staff remain in place under the MGT contract.FEMA warns us to prepareAfter a record hurricane season in 2017, most Floridians are hoping for a calm summer. While none of us can control nature, all of us can be ready to weather even the strongest storm. Every Floridian needs to prepare for hurricane season and that includes people with disabilities and access and functional needs. Disasters affect everyone but some„ like seniors, people with chronic conditions, the economically disadvantaged, and those with access or functional needs„are often disproportionally affected. The Florida Division of Emergency Management partnered with every local emergency management agency in the state to create a registry so residents with disabilities or access and functional needs can receive assistance during a disaster. Floridians can register with their local emergency management agency through the Florida Special Needs Registry. The statewide registry provides first-responders with valuable information to prepare for disasters or other emergencies. www.fema.gov/ Facebook.com NEWS AROUND TOWN€ The DeSoto County Library End of Summer Reading Program party is Sat., July 21 at 10:30 a.m. to noon. Food, games and fun for all. € July 23 through Aug. 31 (Mon., Wed. and Fri.) the Arthritis Foundation and DeSoto Friendship Center offer Walk With EaseŽ classes starting at 9:15 a.m. at the Friendship Center, 219 W. Oak St. These classes will help you get in shape, improve ”exibility, strength and stamina, walk safely and comfortably, and feel great! Pre-registration is required. For more information, call Sherry Young at 866-413-5337 (866-41-ELDER) or email sherry.young@aaasw”.org. Before starting any exercise program, always check with your physician. € 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 Of“ce 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. | COMING EVENTS

PAGE 18

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 19 | Arcadian All of us at DeSoto Memorial Hospital would like to apologize in advance for any inconveniences we may be causing by instituting a new safety policy at the hospital. In an abundance of caution and in an attempt to provide a safe and secure environment for our patients, our visitors and our staff, there will only be two entrances open to the public beginning July 9. The main lobby entrance will be open from 6 a.m. to 6 p.m. and the emergency lobby room entrance will be open at all times (24 hours per day). All other entrances will be closed to the public. Given the events of the recent past that have occurred in other communities, we believe it is necessary to limit access to the hospital for your safety. The main door that will be affected by this new policy will be the administrative entrance or old main entrance. These doors will no longer be used as an entrance to the administrative part of the hospital building. The old main entrance (administrative entrance) doors will remain an emergency “re exit, equipped with an alarm to prevent people from exiting the building using these doors during a normal business day. The vast majority of the hospitals doors are equipped with badge readers, making only employees, volunteers, physicians and vendors able to access the building using these designated doors. All our employees have been advised to be ever vigilant, be aware of their surroundings and not permit unauthorized personnel to follow them into the building. In addition to limiting access to the building, in the near future we will begin asking all visitors for identi“cation. Visitors will be asked to checked in and receive a badge (very similar to what occurs at all our local schools and other hospitals). This process should only take a minute or two and should not cause an unreasonable delay. Lastly, we anticipate changing some of our other security protocols in an attempt to protect all who enter the hospital. How are these new policies going to affect you? All of our patients and visitors may have to walk a few extra steps to have lunch in the cafeteria, pick up some medical records or visit the physician of“ces on the third ”oor. Other than that, there should be no other inconveniences. We appreciate your loyalty and understanding and hope everyone had a happy Fourth of July. If you have any questions or ideas that will allow the hospital to better protect our patients, visitors and staff, please do not hesitate to call, 863-4948402. Vincent Sica is CEO of DeSoto Memorial Hospital.Safety first, DeSoto Memorial limiting hospital access DMH News & Notes Vince Sica Is it just me, or are there 10 times as many food commercials on TV when one is on a diet? Watching ads for Italian restaurants and barbeque, we can only hope that technology never brings forth the smellevision,Ž from which delicious aromas will waft into our livingrooms and force us to put one of those pizza delivery services as No. 1 on our phones speed dial. Its ridiculous that some people are trying to sue fast food chains because theyve become the ultimate consumer by eating themselves into whopperŽ status. Nobody dragged them there and force-fed them the tons theyve eaten over the years. They need to simply work that new exercise called the push-awayŽ into their routines„pushing away from the table. The Atkins Diet was very popular years back, working for many people, and thats great if it did and still does. I bet there were even be some folks who named their kids Atkins in gratitude. I wish I could diet with that much regimentation, but I reckon Ill always be a rebel at heart. Must be that Southern cooking that keeps me that way. Ive had luck with dieting in the past, working my way back down to a comfortable size by exercising and living off rabbit food. By that, I mean veggies, not the actual rabbit pellets that we feed our furry friends. Oh man, now Ive got myself thinking about fried rabbit and gravy! I love losing weight but I hate the suffering that goes along with it. You know, sitting around gnawing on a stalk of celery while everyone else is having their second helping of dressing and gravy or banana pudding. Its right about then that I can feel my belly gnawing on my backbone, trying to get something to eat. My stomach starts worrying that maybe my throat got cut, like the old saying goes. Its gonna be a lifelong battle of the bulge, but Im pretty sure it wont be from hunger that I perish. I got married about 60 pounds ago and am living proof that taste makes waist.Ž Im going to have to just tighten up my belt (if I can) and bite the bullet instead of a biscuit. And its true what they say„a waist is a terrible thing to mind.GRITS & PIECESFROM PAGE 4 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 & ChildrenCelebrative 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.comadno=720332

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 2020 CLERICAL/OFFICE N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resu me to: gnickerson@sun-herald.com GETRESULTS USECLASSIFIED! 2050 SKILLED TRADES HELP WANTED Experienced roofers and crews needed! 941-426-8946 2100 GENERAL 4 temp workers f or S tone Family Farms, Roxboro, NC, 07/15/18 to 11/30/18. Duties w/ flue-cured/organic tobacco, & sweet potatoes, incl greenhse, preparing rows, planting, cultivating, harvesting, fertilizing, spraying, irrigating, loading/unloading bales up to 800lbs, delivery to market, tractor driving, & genl farm work. Involves stooping, lifting & carrying up to 70 lbs, working in inclement weather & temps below 30 to 100+. Employer-paid random drug test/suspicion post hire. Test pos/failure to comply may result in immediate termination. Must have 1 mo verifiable exp.; $11.46/hr. Free housing provided to workers living outside area of intended employment. Trans/subsistence costs to employment location reimbursed to anyone living outside area of intended employment upon completing 50% of contract or earlier, if appropriate. Trans to/from worksite provided by employer for worker living in employer-provided housing. s of hours specified in contract guaranteed. Tools, supplies, & necessary equipment provided at no cost to worker. To apply, contact CareerSource Heartland: 2160 NE Roan Ave Arcadia, FL 34266; 863-993-1008 x231; JO#10866760. Learn to drive a truck! Get your Commercial Drivers License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 2110 PART TIME/ TEMPORARY SECURITY DESOTO CAMPUS (PT) Application deadline: 7/25/18 Please visit: http://sfsc.interviewexchange.com for detailed position announcement. 863-784-7132 EA/EO/VETS PREF 3112 FICTITIOUS NAME N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of St. John Paul II Villas located at 2316 SE Hills borough Ave ., in the County of DeSoto, in the City of Arcadia Florida 34266 intends to register the said name with the DIvision of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice, Florida, this 28th day of June 2018 St. John Paul II Housing, Inc. 403240 3594768 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CASE NO.: 142017-CA-516 DIVISION: CIVIL DIVISION G AN A, INC., Plaintiff, vs. JOHN DOE, AS THE UNKNOWN PERSONAL REPRESENTATIVE, CREDITOR, OR HEIR OF THE ESTATE OF BRIGITTA A. WUTHRICH, PAUL RYAN NELSON, AND JANE DOE, Defendants. NOTICE OF ACTION TO: Defendants JOHN DOE, A S THE UNKNOWN PERSONAL REPRESENTATIVE, CREDITOR, OR HEIR OF THE ESTATE OF BRIGITTA A. W UTHRICH, PAUL RYAN NELSON, AND JANE DOE, their unknown personal representa tives, spouses, heirs, devisees, grantees, creditors, successors in interest, assignees, lienors, trustees, and all other parties claiming by, through, under, or against them; all unknown natu ral persons if alive, and if dea d or not known to be dead or alive, their several and respective unknown spouses, heirs, dev isees, grantees, and creditors, or other parties claiming by, t hrough, or under those unknown natural persons; the several and respective unknown assigns, successors in interest, t rustees, or any other person claiming by, through, under, or against any corporation or other legal entity named or described as a defendant; and al l claimants, persons or parties, natural or corporate, or whose exact legal status is unknown, claiming under any of the above named or described defendants, or parties claiming to have any right, title, or interest in the property hereafter described, except for parties claiming by, through or under this Plaintiff, and ALL OTHERS W HOM IT MAY CONCERN: Y OU ARE NOTIFIED that an ac tion to f oreclose a mortgage i s pending on the following real property in DeSoto County, Florida: LOT EŽ OF CAVAS RESUBDIVISION OF LOTS 3, 4, AND THE WEST 51.68 FEET OF LOT 5, FENNS ADDITION, NO. 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 1, Page 22. Said action has been filed against you and you are re quired to serve a co py of your written defenses, if any, to it on PAUL BENNETT SEUSY, P.A., the plaintiff's attorney, whose address is 203 West Oak Street, Arcadia, Florida, 34266, on or before August 13, 2018, and file the original with the Clerk of Court for DeSoto County, 115 East Oak Street, Arcadia, Florida, 34266, either before service on the plaintiff's attorney or immediately thereafter; otherwise a default will be ff 3116 NOTICE OF ACTION entered against you f or the relie f demanded in the complaint or petition. Dated on Jul y 2, 2018. NADIA DAUGHTREY, Clerk of the Court By: Bridgette Rios as Deputy Clerk Published 07/12/18, 07/19/18 325434 3590306 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION File Number: 2018-CP-000058 IN RE: ESTATE OF CELIA B. SORRELLS, Deceased. NOTICE TO CREDITORS The administration of the estate of CELIA B. SORRELLS deceased, whose date of death was January 7, 2018 ; is pending in the Circuit Court for Desoto County, Florida, Probate Division, the address of which is 115 East Oak Street Arcadia, Florida 34266 The names and addresses of the personal representative and the personal representatives a ttorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER TH E DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AF TER THE DECEDENT S DATE OF DEATH IS BARRED. The date of first publication of this notice is: July 5, 2018 H. Greg Lee Attorney for Personal Representative EMail: hglee@hgreglee.com Secondary EMail: service@hgreglee.com Florida Bar No. 351301 H. GREG LEE, P.A. 2014 Fourth Street Sarasota, FL 34237 Telephone: (941) 954-0067 Facsimile: (941) 365-1492 A DRIAN H. CLINE Personal Representative Post Office Box 1882 A rcadia, FL 34265 Publish: July 5, 12, 2018 108768 3591805 IN THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: HERBERT LEE STEWART, JR. Deceased. File No. 2018-CP-72-AXMA Division Probate NOTICE TO CREDITOR The administration of the estate of HERBERT LEE STEWART, JR. deceased, whose date of death was June 7, 2018, file number 2018--CP-72-AXMA, is pending in the Circuit Court for DeSoto County, Florida, Probate Divi sion, the address of which is 115 East Oak Street, Room 101, Arcadia, FL 34266. The names and addresses of the personal representatives and the personal representative's at torney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHSAFTERTHETIMEOF 3120 NOTICE TO CREDITORS M O NTH S AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF TH E FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) Y EARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of t his notice is July 12, 2018. /s/ Joseph W. Lehn, Esq. Joseph W. Lehn, Esq. 1777 Tamiami Trail, ste. 505 Port Charlotte, FL 33948 Tel. 941-255-5346 Email: joe@lehnlaw.com FL. Bar 0056203 Daphne Ann Stewart 317 Tall Wheat Lane Mount Holly, NC 28120 Publish: July 12, 19, 2018 323029 3592898 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 2018CA000036AXMA cit bank N.A., Plaintiff, vs. VINCENT KOENIG; UNKNOWN SPOUSE OF VINCENT KOENIG N/K/A BONNIE J. KOENIG; UNITED STATES OF AMERICA, ACTING ON BEHALF OF SECRETARY OF HOUSING AND URBAN DEVELOPMENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated 05/17/18 and entered in 2018CA000036AXMA of the Circuit Court of the TWELFTH Judicial Circuit in and for DESOTO County, Florida, wherein CIT BANK, N.A., is the Plaintiff and VINCENT KOENIG; UNKNOWN SPOUSE OF VINCENT KOENIG N/K/A BONNIE J. KOENIG; UNITED STATES OF AMERICA, ACTING ON BEHALF OF SECRETARY OF HOUSING AND URBAN DEVELOPMENT, are Defendant(s). Nadia K. Daughtrey as the Clerk of the Circuit Court will sell to the highest and best bidder for cash at 115 E. Oak Street, Arcadia, FL 34266, at 11:00 am, on 09/20/18, the following described property as set forth in said Final Judgment, to wit: LOT 14 AND 15, BLOCK 4, RIO VISTA SUBDIVISION, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESO TO COUNTY, FLORIDA, IN PLAT BOOK 5, PAGE 1. A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 5TH day of July, 208 3122 NOTICE OF FORECLOSURE 20 1 8 Nadia K. Daughtrey As Clerk of the Court By: Bridgette Rios As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person w ith a disability who needs any accommodation in order t o participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Sarasota County Jury Office, P.O. Box 3079, Sarasota, Florida 34230-3079, (941)8617400, at least seven (7) days before your scheduled court appearance, or immediately u pon receiving this notificat ion if the time before the s cheduled appearance is less than seven (7) days; if y ou are hearing or voice impaired, call 711. Publish: July 12, 19, 2018 331723 3594624 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: ABLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclo sure of Lien and intent to sell these vehicles on 07/24/2018, 08:00 am at 5135 NE Cubitis Avenue Arcadia, FL 34266, pur suant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 3VWCB21CX2M417828 2002 VOLKSWAGEN Publish: JULY 12, 2018 108133 3594215 NOTICE OF PUBLIC SALE : ABLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclo sure of Lien and intent to sell these vehicles on 08/02/2018, 08:30 am at 5135 NE Cubitis Avenue Arcadia, FL 34266, pur s uant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 1GNDV33L95D186526 2005 CHEVROLET Publish: JULY 12, 2018 108133 3594547 NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Able W recker gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/23/2018, 08:30 am at 5135 NE Cubitis A venue Arcadia, FL 34266, pursuant to subsection 713.78 of the Florida Statutes. Able W recker reserves the right to accept or reject any and/or all bids. JNKCA31A31T004125 2001 INFINITI Publish: JULY 12, 2018 108133 3590119 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that EDWARD O ADAMS & DELT A B ADAMS 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: 990 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-17-TD Description of Property: TOWN OF NOCATEE RAILROAD SURVEYTHEWESTOFTHE 3132 TAX DEEDS S URVEY … THE WE S T O F THE NORTHWEST OF THE SOUTHEAST LESS 3 ACRES OFF THE NORTH END, BEING FRACTIONAL BLOCKS 15, 16, 17, 18, 19, 20, 38, 39 AND 40 OF R.R. SURVEY AND LESS ACRE OUT OF WEST SIDE AND LESS 1.06 ACRE TO DESOTO COUNTY SCHOOL BOARD, LYING AND SITUATE IN SECTION 23, TOWNSHIP 38 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA. Names in which assessed: HORN VI, LLC 18305 BISCAYNE BLVD STE 400 AVENTURA, FL 33160 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 w ill be sold to the highest bidder at the South Courthouse Door o n AUGUST 15, 2018 at 11:00 a.m. Dated this 22ND DAY OF J UNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 07/05/18, 07/12/18, 07/19/18, 07/26/18 112132 3589971 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given tha t INA GROUP, LLC the holder o f the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 655 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-20-TD Description of Property: LOT 8, BLOCK BŽ, JOE LOUIS FARMS, 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 6, PAGE 34. Names in which assessed: CELIA A WEED 2918 ANGELA CIR JACKSON, MS 39209 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 certificate s w ill be sold to the highest bidder a t the South Courthouse Door on AUGUST 29, 2018 at 11:00 a.m. Dated this 2ND DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 07/12/18, 07/19/18, 07/26/18, 08/02/2018 112132 3593377 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given tha t FLORIDA TAX LIEN ASSETS IV, LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year o f issuance, the description of the dhi

PAGE 20

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 21 | Arcadian 3132 TAX DEEDS property, an d t h e names i n which it was assessed are as follows: Certificate Number: 1761 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-18-TD Description of Property: LOT 18, LESS THE EAST 5 FEET, BLOCK 3, ROBERTSONS SOUTH SIDE ADDITION, A SUBDIVISION ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 2, PAGE 109, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA, INCLUDING A NY REVERSIONARY INTEREST IN THE ALLEYWAY ADJOINING THERETO BY VACATION OF SAID ALLEYWAY IN O.R. BOOK 115, PAGE 212, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. SAID INTEREST IN ALLEYWAY A BOVE DESCRIBED BEING: TO CENTERLINE OF ALLEYWAY A DJACENT TO THE REAR OF LOT 18. TOGETHER WITH A 1981 LIBERTY SINGLE WIDE MOBILE HOME. IDENTIFICATION #10L13330 AND TITLE #21492861. RP #036694. Names in which assessed: V ICKIE L DUKES ESTATE 7847 SW HWY 72 A RCADIA, FL 34266 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 at 11:00 a.m. Dated this 22ND DAY OF J UNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/05/18, 07/12/18, 07/19/18, 07/26/18 112132 3590032 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 Issuance Date: JUNE 1, 2016 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, C 3132 TAX DEEDS IN C 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 certificate s will be sold to the highest bidder at the South Courthouse Door on AUGUST 15, 2018 at 11:00 a.m. Dated this 22ND DAY OF J UNE, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/05/18, 07/12/18, 07/19/18, 07/26/18 112132 3590071 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, 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: 904 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-22-TD Description of Property: BEGIN AT THE SOUTHEAST CORNER OF THE WEST 1/2 OF THE SW 1/4 OF THE NE 1/4 OF SECTION 13, TOWNSHIP 38 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA; THENCE RUN NORTH, 200 FEET; THENCE WEST, 50 FEET; THENCE SOUTH, 200 FEET; THENCE EAST, 50 FEET TO THE POINT OF BEGINNING. Names in which assessed: HEATHER K GARCIA 27038 ANGEL FISH ROAD SUMMERLAND KEY, FL 33042 A ll of said property being in the County of DeSoto, State of Florida. Unless such certificat e 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 29, 2018 at 11:00 a.m. Dated this 2ND DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/12/18, 07/19/18, 07/26/18, 08/02/2018 112132 3592833 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, 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: 1498 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-23-TD Description of Property: LOTS 12, BLOCK CŽ, OAK CREST SUBDIVISION, 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 6, PAGE 17. TOGETHER WITH ANY INTEREST IN THAT CERTAIN STREET KNOWN AS SUNRISE AVENUE LYING DIRECTLY TO THE NORTH OF LOT 12, BLOCK CŽ, BY OC 3132 TAX DEEDS V IRTUE O F THAT C ERTAIN RESOLUTION OF STREET V ACATION AS RECORDED IN OFFICIAL RECORDS BOOK 196, PAGE 1062, PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. Names in which assessed: SHIRLEY A GIFFIN L/E 15 WEST OAK STREET LAKE PLACID, FL 33852 A ll of said property being in the County of DeSoto, State of Florida. Unless such certificat e 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 29, 2018 at 11:00 a.m. Dated this 2ND DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/12/18, 07/19/18, 07/26/18, 08/02/2018 112132 3592840 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, 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: 1913 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-24-TD Description of Property: LOTS A, 5 AND 6, BLOCK 12, GARDENDALE SUBDIVISION NO. 4 IN SECTION 28, TOWNSHIP 38 SOUTH, RANGE 27 EAST, DESOTO COUNTY, FLORIDA, 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 6, PAGE 6. Names in which assessed: THOMAS & CHRISTINE GRZECHOWIAK & GLORIDA R CONNELLY 2246 WHISPERING TRAIL EAGAN, MN 55122 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 AUGUST 29, 2018 at 11:00 a.m. Dated this 3RD DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/12/18, 07/19/18, 07/26/18, 08/02/2018 112132 3593504 6030 HOUSEHOLD GOODS G E MI C R O WAVE Under counter, white 29.5 x 15 $75 863-494-3652 ADMIRAL WA S HER $125 OBO 863-990-9612 6035 FURNITURE NI G HT S TAND TWO DRAWER, ALL WOOD $30 863-494-3652 Dinning Table w/4 chairs Very good condition 863-993-0170 6035 FURNITURE Q ueen mattress & box frame w/dresser & two night stands VERY NICE!!! 863-993-0170 6070 ANTIQUES COLLECTIBLES C URI O C ABINET W/ABOUT 150 UNICORNS BRASS, CERAMIC ETC. $300 863-244-1794 6090 MUSICAL KIMBALL BABY GRAND PIANO $300 863-558-3519 BALDWIN UPRIGHT PIANO $200 863-558-3519 6095 MEDICAL Twin size electric hospital bed w/matress, sheets & pillow. Similar to Craftmatic, great for back pain. $250 863-494-3652 TEETER HAN G UP S INVERSION TABLE Doctor recommended for back stretch. New-used once. $200 941-979-8052 6131FIREARMS 1 939 Marlin Model 8 1-DL .22 Bolt action $190 941-235-2500 S mith & Wessen Model 1 0 -7 .38 4Ž full barrel revolver $450 941-235-2500 6160 LAWN & GARDEN RIDING MOWER 38Ž CUT, OLDER $400 OBO 941-875-5837 6161OUTDOOR LIVING 1 9 77 17 B O MBER 8 5HP EVINRUDE W/TRAILER, TITLES $200 720-648-6873 BEA C H FI S HIN G C ART HOLDS 8 RODS LARGE W/LARGE TIRES $200 863-494-5918 PATI O UMBRELLA W/STAND RED EXCELLENT COND. $60 941-202-9172 62 Ž C HI C KEN COO P RABBIT HUTCH BRAND NEW, STILL IN BOX $100 b j soddsandends18@ g mail.com 6170 BUILDING SUPPLIES PV C PIPE DIFFERENT LENGTHS & FITTINGS $125 863-494-3011 LEAVE MESSAGE 6190 TOOLS/ MACHINERY 32 PIE C E G EAR WREN C H NEW $80 LEAVE MESSAGE 863-494-3011 6195 FARM EQUIPMENT Heavy duty aluminum quail feeders w/large lids $60 863-444-0414 TR O Y BILT HORSE TILLER $500 863-494-3011 LEAVE MESSAGE FERTILIZER S PREADER 500 LB ARCADIA CALL OR TEXT 941-676-2219 HAY P O KER $150 ARCADIA CALL OR TEXT 941-676-2219 6250 APPLIANCES KENMORE MICROWAVE OVER THE RANGE EXCELLENT COND. $75 OBO 863-558-3118 6260 MISCELLANEOUS FOR SALE 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! ARIES „ Mar 21/Apr 20 Aries, your head is in the stars and your feet are on the ground, but this outlook is working for you. Just do not live in fantasy land too long. TAURUS „ Apr 21/May 21 Taurus, just when you thought a relationship had gone as far as it could go, things start to change this week. Plenty of excitement is coming your way. GEMINI „ May 22/Jun 21 You might get word of something exciting or new coming your way, Gemini. A chance to socialize with others or even a job opportunity may be on the horizon. Keep an eye out. CANCER „ Jun 22/Jul 22 This is a week for having fun and letting loose, Cancer. These may be things you havent done in some time and you can certainly use a break from the norm. LEO „ Jul 23/Aug 23 You may be reticent to go back to work, especially if you are coming off of an extended vacation, Leo. But putting off the inevitable will only make the transition tougher. VIRGO „ Aug 24/Sept 22 Virgo, there may be some buzz surrounding your social life this week if you are game for taking chances. It may be time to pursue a burgeoning friendship. LIBRA „ Sept 23/Oct 23 Are you ready for a well-calculated risk, Libra? If so, then a startup venture, sizable investment or converting a hobby into a career could be the way to go. SCORPIO „ Oct 24/Nov 22 You cant lie to yourself, Scorpio, so own up to anything that needs improving. Take some time for some serious self-reflection and devise a plan to fix things. SAGITTARIUS „ Nov 23/Dec 21 Love and support are all around you this week, Sagittarius. This support couldnt come soon enough. Some extra support will help you overcome an obstacle. CAPRICORN „ Dec 22/Jan 20 Capricorn, there is strength in numbers. If you can rally together a team, you can accomplish much of your to-do list for the week in half of the time. AQUARIUS „ Jan 21/Feb 18 Thoughts about how you can work less but earn more may have been swirling through your mind, Aquarius. Write down your plan and determine how to make it happen. PISCES „ Feb 19/Mar 20 Truth may be stranger than fiction this week, Pisces. Before you believe that something is false, gather all the facts.FAMOUS BIRTHDAYSJULY 8 Jaden Smith, Actor (20) JULY 9 Fred Savage, Actor (42) JULY 10 Sofia Vergara, Actress (46) JULY 11 Georgio Armani, Designer (54) JULY 12 Loni Love, Comic (47) JULY 13 Harrison Ford, Actor (76)

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 17, and adjudicated guilty in 2012 out of Pinellas County. In 2014, he was found guilty of burglary of an occupied dwelling or conveyance and was sentenced to three years in prison; he was released in 2017 just says before his arrest on the charges of failure to register.ARRESTSFROM PAGE 7The DeSoto County Sheriffs Office reported the following arrests: € Caleb Donnie Walter Foley, 19, 2500 block of S.W. Thigpen Ave., Arcadia. Charges: three counts of failure to appear. Bond: none. € Michael Christopher Harvey, 32, Soddydaisy, Tenn. Charge: battery. Bond: $500. € Jesus Enrique Moreno, 31, 700 block of E. Maple St., Arcadia. Charge: violation of probation. Bond: none. € Jesse Dustin Murray, 31, 8800 block of S.W. Rabbit Trail, CORRECTION: FAVORS GETS 30 YEARSAlbert Favors was sentenced to 30 years in state prison, not 15 as reported in last weeks Arcadia. The 30-year sentence applied to counts for armed home invasion burglary and attempted felony murder.Arcadia. Charge: battery. Bond: $500. € Dallas Duvon Skinner, 1100 block of Childress Ave., Arcadia. Charges: resisting or obstructing an officer without violence and violation of probation. Bond: none. € Brianna Marie Redden, 34, 1100 block of S.W. County Road 760A, Arcadia. Charges: two counts of battery on an officer, firefighter or EMT. Bond: $10,000. € Heather Marie Trinidad, 26, 1700 block of Pear Drive, Arcadia. Charges: two counts of possession of a controlled substance without a prescription, possession of a harmful new legend drug and possession or use of drug equipment. Bond: $3,620. € Dusty Lamar Chaney, 34, 6300 block of S.W. Wilcox St., Arcadia. Charge: habitually driving on a suspended license. Bond: $1,500. € Stephanie Lynn Durie, 51, first block of S.W. Evangeline St., Arcadia. Charge: battery. Bond: $120. € Michael Christopher Harvey, 32, Soddydaisy, Tenn. Charge: battery. Bond: $500. € Arthur Harry Kleis, 45, 1100 block of S.W. 3rd Ave., Arcadia. Charge: battery. Bond: $1,500. € Naomi Nicole Malone, 33, 100 block of Bridal Path, Arcadia. Charges: possession of a controlled substance without a prescription, two counts of possession of a harmful new legend drug, possession or use of drug equipment and permitting an unauthorized person to drive. Bond: $2,360. € Ernest Anthony Rogers, 300 block of S.W. Alabama St., Arcadia. Charge: failure to appear. Released on recognizance. € Shane Lee Schardt, 45, first block of Evangeline St., Arcadia. Charge: battery. Bond: $100. € Heather Marie Trinidad, 26, 1700 block of Pear Drive, Arcadia. Charges: two counts of possession of a controlled substance without a prescription, possession of a harmful new legend drug, and possession or use of drug equipment. Bond: $3,620. € Anthony Jesus Alfau, 54, 4700 block of S.E. Tomlin Drive, Arcadia. Charges: grand theft auto and grand theft between $300-$5,000. Bond: $3,000. € David Arthur Cashmore, 41, n200 block of W. Imogene St., Arcadia. Charges: aggravated battery when offender knew or should have known victim was pregnant. Bond: $25,000. € Christopher James Ferguson, 22, no address, Arcadia. Charges: burglary with assault or battery and unarmed burglary of an occupied dwelling. Bond: $22,500. € Benito Juarez Chavez, 33, first block of Park Place, Arcadia. Charges: DUI with alcohol or drugs and driving without a valid license. Bond: $620. € Patricia Garcia, 37, Wauchula. Charge: out-of-county warrant. Bond: $500. € Armando Hernandez-Herrera, 41, 1200 block of 2nd Ave., Arcadia. Charge: driving on a suspended license. Bond: $120. € Jayson Julio Wheeler Kaishe, Stuart, FL. Charge: DUI with alcohol or drugs for 4th or subsequent offense, and refusing to submit to DUI test after license suspension. Bond: $2,000. € Lucas Anthony Landis, 37, 400 block of N. Volusia Ave., Arcadia. Charge: petty theft, third or subsequent offense. Bond: $1,500. € Ernesto Sanchez Lara, 48, Punta Gorda. Charge: driving without a valid license. Bond: $120. € John Adam Mercer, 37, 1400 block of N.W. Magnolia Terrace, Arcadia. Charge: driving on a suspended license, second offense. Bond: $500. € Socorro Martin Sanchez-Medina, 31, 1200 block of W. Pines St., Arcadia. Charge: driving without a valid license. Bond: $120. € Allen Ryan Watson, 28, 6200 block of N.E. Ranch Drive, Arcadia. Charge: possession of less than 20 grams of marijuana. Bond: $500. € Justin Billy Wimmer, 38, Naples, FL. Charge: violation of probation. Bond: none. € Serina Chagolla Delgado, 18, 300 block of N. 10th Ave., Arcadia. Charges: possession of less than 20 grams of marijuana, possession or use of drug equipment and driving without a valid license. Bond: $1,120. The Charlotte County Sheriffs Office reported the following arrests: € Pedro Sanchez, 26, 1400 block of S.E. 2nd Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Stephanie Lenice Robison, 31, 11900 block of S.W. Lake George Terrace, Lake Suzy. Charge: violation of probation or community control. Bond: none. € Jeffrey Clark Callison, 57, 100 block of Low St., Arcadia. Charge: failure to appear. Bond: none. € Rosa Marie Deleon, 36, 6400 block of S.W. Miami Ave., Arcadia. Charge: violation of probation or community control. Bond: none. € Martin Luis Malone, 32, 100 block of Bridal Path, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug paraphernalia. Bond: $7,500. „ Compiled by Susan E. Hoffman building on July 24. An organizer likened that event to a picnic,Ž though Arcadia is requiring fees to pay police costs for of“cers at McSwain Park. Still, it should get interesting. Those near Mosaics huge spread in DeSoto County seem braced for a fight. Theyre just not sure in which direction that may go. Everybody wants to sell,Ž said Pam Sullivan, a wiry little woman living along Horse Creek, waving a cigarette amid cicada noise and circling birds to drive her point. But because of mining, weve already lost 50 percent of our value. Some are afraid that its already a done deal. I ask how can they ruin my life? Theyre rich enough to lease the land back to the people.Ž Others opposed to mining worry about wildlife in and around Mosaic property. The deer, bobcats and tortoises,Ž said Kerry Bowers, an amateur photographer in a Pine Level parcel bordering Mosaic land, will die a slow and horrible death. Thats whats going to happen. And what Im concerned about.Ž And still others opposed to phosphate mining express fears of corrupted water supplies and piles of waste tailings in phosphate processing, radon and contaminated stormwater runoffs from huge settling ponds on mining sites, said Molly Bowen, living in the Hidden Acres neighborhood near Mosaic land. Were not complaining that it floods here when it rains,Ž she said. We just dont want Mosaics stuff in it.Ž Phosphate in DeSoto County as a commercial enterprise dates to the 19th century. Engineers then surveying the Peace River stumbled across mineral deposits, turning Arcadia into a hub for phosphate, driving the stuff out by trainloads A hundred years later the county enacted regulations for phosphate mining, rezoning nearly 9,000 acres in the 1980s for such purposes. For those generational people in DeSoto County, its no shock that Mosaic, a Fortune 500 company with heavy investments in Florida and South America, is exercising its landowner rights to rezone another 14,000 acres to PM-1, or Phosphate Mining-Industrial. The shock is that the time has arrived, apparently. A billion-dollar firm, Mosaic brings sluggers to the fight, sharp and schooled engineers, enviromentalists and lawyers presenting their rezoning case under difficult circumstances such as a public hearing. County commissioners, in turn, must decide if Mosaic, with its mountain of planning documents and millions of spent dollars, has followed 15 guidelines to pass muster with county staff charged with recommending approval/denial. Thousands of hours in research alone consumed DeSoto staffers and private vendors. Mosaic is required to cover those costs. And should Mosaic gain its rezoning, dragline scoops may not inhale the dirt into 2023 or beyond, a spokeswoman insisted. The company will first exhaust its phosphate beds in other Florida counties. Mosaic must also fight other skirmishes to achieve its goals in Florida. Environmental groups entangle the company and federal agencies in permitting and long-term health disputes, for instance. These nonprofits portray Mosaic as a predator poisoning water and air, robber barons butchering the land and leaving behind thin sand and useless grasses. And in the process destroying the peace and serenity of country living under its quiet blanket of stars, said Sarah Hollenhorst, an opposition neighbor near Mosaic farmland in DeSoto. For its part, Mosaic anticipates those 23,000 or so acres will produce billions in white mineral dollars. But it will be lights and noise, 24 hours a day,Ž Hollenhorst said of her five acres. I dont want to imagine what that will be like.Ž Mosaics public relations team sees things differently. It pictures more good jobs that last years, payroll and land tax dollars moving into DeSotos coffers, perhaps satellite businesses springing up to accommodate development, mined land restored to agricultural and natural purposes as the phosphate clearing process ends. It has convincing demonstration sites showing such things. The company holds a July 16 open house at its Oak Street office in Arcadia to share that information and goodwill. We welcome the publics interest and input regarding our local applications,Ž said Heather Nedley, Mosaic public affairs manager. The process leading up to our re-zoning hearings has involved several years worth of dialogue and education. The goal of those conversations has been getting to know our neighbors and allowing them to ask questions to fully understand our operations. On most issues of significance, differences of opinion are to be expected. We are hosting an open house at our local office [July 16] and encourage community members to stop by. Over time, we hope to earn the support of all our neighbors because our work in Florida is important. It is important for the economy of our region as well as for farmers and families across this country.ŽAt a GlanceDeSoto BOCC rezoning hearings, July 24-25, Administration Building, 201 E. Oak, Arcadia Community Workshop and Family Picnic, July 14 (noon-4 p.m.), Peace River Campground, 2988 NW State Road 70, Arcadia Mosaic Co. Open House, July 16 (3-7 p.m.), community room, 222 E. Oak, Arcadia Informational Workshop, July 24 (3-6 p.m.), McSwain Park, ArcadiaMOSAICFROM PAGE 1 Mosaic placed notice signs along its property in May. ARCADIAN PHOTOS PROVIDEDAndy Mele (center) opposes Florida mining and is a voice in the debate. Not everyone is pleased with mining in DeSoto County.

PAGE 22

The Sun / Thursday, July 12, 2018 www.sunnewspapers.net Page 23 | Arcadian in jailhouses under federal government contracts. County sheriffs in Glades, Collier, Monroe and Pinellas counties are among those housing child immigrants„along with hardened adult criminals. The job of reuniting more than 2,000 children taken from their families at the border„not to mention thousands of others already in shelters who came to the USA alone„is difficult to fathom. No one seems to have a handle on how it will all play out. There is no obvious method in place to contact parents, reunite the families and either keep them in the U.S. awaiting a hearing or send them home. There are too many layers of laws and jurisdictions that play into the process. We are not in favor of open borders. But, getting tough on immigration should have included a solid plan in place on how to house and eventually reunite the thousands of families and children it would impact.OUR VIEWFROM PAGE 4 The greatest danger in too much entertainment is the squandering of time. Were all given this precious gift at birth with a fresh supply each day. To make the best use of time, we must invest it wisely, worshiping and serving God, finding His will for our lives and living for the good of others. We dont have time to entertain our lives away. 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.ROGERFROM PAGE 9 Need that hard-to-find item? Find it in the Classifieds. Visit the following businesses and shop local for quality service and customer service. Performance AutomotiveTotal Car & Light Truck Service FREE Front-End InspectionWE OFFER 4-WHEEL FRONT-END ALIGNMENT AND WE WON'T STEER YOU WRONG!Complete computer capabilities on all vehicles 505 S. Brevard Ave., Arcadia 863-491-8500 AUTOMOTIVE PHIL'SAUTOMOTIVE€ Domestic/Foreign € Tires € Brakes € A/C Repair € Wheel Alignment € Computer/Electrical € Diagnostics € Cooling Systems € Steering & Suspensions 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ ve years runningAUTOMOTIVE BLINDS L&L Cleaning ServiceCarpets € Tile & Grout € Water Damage Upholstery € Odor Removal Truck Mounted Cleaning SystemFree Estimates 863-494-6689 863-773-5080Licensed & Insured. Family Owned & Operated For 35 YearsCARPET CLEANING P.C. SOLUTIONSComputer Service & Repairs, Sales And Networking€ Mobile Business Service € Microsoft Partner € Dell Registered PartnerArcadia, FL 34265 € Ph: (863) 491-0497 www.pcsolutionsco.com mike@pcsolutionsco.com 863-491-0497COMPUTER REPAIR BOWLING GREEN SMALL ENGINE SERVICE, INC.LAWN AND GARDEN EQUIPMENT PO Box 309 4702 U.S. Hwy 17 N. Bowling Green, FL 33834 (863) 375-4056 (863) 375-4057 Mon.-Fri. 8-5:30 Sat. 8-12 LAWN EQUIPMENT REAL ESTATE WELL DRILLING AUCTION General Merchandise AuctionTuesday Nights Weekly at 7:00PMNew and gently used merchandise. 2635 NW Highway 70, Arcadia 863-494-1888AU2723 AB1994 ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information Peace River Lawn Care & Marine Services LLC321-427-0820 Christopher Finkle Owner/Operator cd“ nkle@gmail.com 8611 SW Riviera Dr Arcadia, FL 34269 LAWN CARE 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 Call Tami Today for Special Pricing! 863-494-5201 adno=720331

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, July 12, 2018 Tourism is the largest industry in Florida; nearly every community across the state has a thriving tourism industry, and Arcadia is no different. Our community has a lot to offer such as the Peace River, where visitors can canoe, kayak, and take airboat tours along the river. Additionally, the Peace River is a part of The Peace River Formation, a geological formation that has developed over the course of tens of millions of years. Tourists walking the shores of the river can “nd countless fossils; some of which are 25 million years old and can include sharks teeth, whale fossils and mammoth bones. Another major attraction to our community is the Arcadia All-Florida Championship Rodeo, which dates to 1928 and attracts spectators and competitors from all over the nation. The rodeo has an economic impact of over $1 million and, in 2014, approximately 15,700 people traveled to the rodeo from out of town. Our general aviation airport, the Arcadia Municipal Airport, provides a vital connection to our community, bringing tourism dollars and so much more. After tourism, agriculture is the second largest industry in Florida. Our state is number one in the production of citrus, and more than 90 percent of Americas orange juice is made from Florida-grown oranges. Our airport supports this industry through its connection with the Peace River Citrus plant. For Peace River Citrus, which is based in Vero Beach and has facilities across the state, general aviation provides a fast and ef“cient means to travel and oversee production across multiple sites in a short amount of time. The Arcadia Municipal Airport also houses an agricultural ”ight school, which trains pilots who protect Floridas agricultural production. Agricultural pilots, more commonly known as crop-duster pilots, ”y over the citrus groves throughout Florida and apply crop protection products. Assisting farmers and the agricultural industry is just one of the ways that general aviation supports our local economy and food production. Additionally, an unfortunate reality to living in Florida is the threat of devastating natural disasters. All too common we are hit with multiple hurricanes each year. After a major disaster, airports play a vital role in getting aid to those in need. After Hurricane Charley hit in 2004, the Arcadia Municipal Airport was transformed into a local command center. For about four weeks, FEMA, state troopers, volunteer “re“ghters and a host of other organizations used the airport as a staging area. From there they delivered water, meals, and assisted local police and “re departments with the recovery efforts. Beyond disaster relief, local airports are important for urgent medical care. Here in Arcadia, after a terrible car accident, its not uncommon for emergency services to go from the scene of the accident to the airport by ambulance, where they will transport the patient by helicopter to Sarasota Memorial Hospital or other nearby trauma centers so they can receive the urgent, lifesaving treatment they need. For many communities across the country, the local airport serves as a critical lifeline. There are over 100 public-use airports across the state of Florida, and each of them plays an important role in supporting their community. Local airports like ours are vital to supporting industries across the state with an economic impact of $7.7 billion each year, and when hurricane season hits, local airports are crucial to recovery efforts. These airports are a literal lifeline to our communities, in great part because our members of Congress and FAA oversee these airports and ensure that airports and aircraft of all sizes have access to our transportation system. But that may not always be the case. In the last couple of years, there has been a movement afoot, pushed predominantly by the biggest airports and airlines to privatize our air traf“c control system, putting a governing board of private stakeholders in charge and almost ensuring that our system would cater to the biggest urban cities instead of communities of all sizes. Our nations small and mid-size airports are the backbone of our local communities economically and support many critical services. Im proud of the work of our organization, the Friends of Arcadia Airport, in conjunction with the Recreational Aviation Foundation, has done to renovate and revitalize Arcadia Municipal. Friends had the vision to develop, fund and construct a 3-acre Fly-In/ Camp-Out Center right on the airport that attracts many out of town pilots to visit. These are pilots that probably would not have done so if not for the beautiful on airport campsite that we call Aviation City. These visits help improve the airports fuel sales, operation numbers and showcases what the airport has to offer as well as having a positive impact on the local restaurants, shops and attractions. Friends recently held a capital campaign to add a full-service restroom with hot showers in support of Aviation City. We applied for grants, solicited donations from local businesses and our members and raised over $45,000 to build the new facility without using any taxpayer dollars. Add this to the over $30,000 we contributed in developing the Aviation City campground and that means a small local airport support group can have a substantial impact on any airport. By thinking outside the box Friends of Arcadia Airport has managed to gain national recognition and have pilots visit from as far away as Scotland to camp out here with their airplane. Small airports are closing at an alarming rate and once closed they are gone forever. Those communities then “nd it hard to attract new businesses. Local volunteers are vital to maintaining the health of all our small airports. Lets make sure to keep the Air Traf“c Control System under government control as privatization will threaten sources of funding for small GA airports. George Chase is president of the Friends of Arcadia Airport, www.foaa. us, www.aviationcity.org. Printed courtesy of Alliance for Aviation Across America.General aviation: Vital to Floridians PHOTO PROVIDED Such a restriction seems an undue hardship on public of“cials; in fact, the 2018 Florida Statutes set no such limitations (http://www.leg.state.”.us/ Statutes/index.cfm? App_mode=Display_Statute&URL=0200-0299/0286/ Sections/0286.0115.html). According to Title XIX, 286.0115, public of“cials may talk about matters to be decided during a quasi-judicial action, as long as the public of“cial discloses the subject of the communication and the identity of the personŽ and making it a part of the record before the “nal actionŽ at the hearing. Similarly, a local public of“cial may read a written communication from any person,Ž and if related to a quasi-judicial action, then it shall be made a part of the record before “nal action.Ž In addition, local public of“cials may conduct investigations and site visits and may receive expert opinions regarding quasi-judicial action pending before them,Ž as long as these are made a part of the record before “nal action.Ž I urge our commissioners„as allowed by statute„to learn about the consequences of rezoning land to PMI, especially phosphate strip mining, radioactive clay waste storage, and reclaimed mines. The future of our economy, our environment, and our lives depend on their informed decisions.Carol Mahler ArcadiaDrinking the Mosaic Kool-AidIn this age of alternative facts,Ž it is no surprise that Heather Nedley, who is a well-paid PR missionary for Mosaic, would spin the realities of phosphate mining. Mosaic lives or dies on the effectiveness of its propaganda and misinformation. Job creation? Nope. The crews are just moved from mine to mine. Making habitat for creatures large and small? There is not one peer-reviewed study pointing to reclamation as a success story. We work to safeguard our water resources?Ž Mining is a catastrophe for our ground and surface water resources. And the most hypocritical claim of all: [Rodeo„]Its Our Story Too.Ž When Mosaic will be burning and ripping up the very land that created that culture, leaving it for dead after planting some grass and a few shrubs in sand tailings. Reclamation, which is required by law, not out of the goodness of Mosaics heart, requires the expenditure of $5,000 per acre. If youve ever put in a new septic system or re-shelled a driveway, you know how far that much money will go. Even wetlands, which have to be restored,Ž are only partially restored, and the jury is still out, after over 30 years, about whether builtŽ wetlands actually work. Mosaic is here for pro“t, as much of it as they can strip out. They dont care about you, your land, or your culture. There is no public bene“t to phosphate strip-mining. They need well-intended people like Heather Nedley to make it seem otherwise. Andy Mele Bradenton BeachFriendship Missionary July15 election forumCurrent and future political leaders are invited to a July 15 political forum before local clergy and congregations in the “rst Community Unity Church Service. This service will give everyone the opportunity to fellowship in a spiritual setting where we can gather to experience the presence of the Holy Spirit and to express our gratitude. It is our prayer that our community leaders, along with the power of Gods word, touch those who are hurting and awaken hope for the hopeless, as well as to re”ect and thank God for all the blessings that we have received, and to ask Gods guidance for the good of our community, church and ourselves as individuals. We are looking forward to seeing you at Friendship Missionary Baptist Church, 304 W. Myrtle, Arcadia, starting at 3 p.m.The Rev. Louis Anderson Jr. Pastor, Friendship Missionary Baptist ChurchIdeal for arthritis, those interested in healthMany people living with arthritis avoid exercise because of the discomfort it can cause„but exercise can actually be bene“cial for pain management. Older adults with arthritis and those at risk of developing arthritis are invited to learn how to exercise safely this July and August in Arcadia. The Area Agency on Aging for Southwest Florida is offering a free six-week Walk With Ease workshop in partnership with Friendship Centers (Arcadia). Participants will meet on Monday, Wednesday, and Friday mornings, starting July 16. Walk With Ease is a structured walking program from the Arthritis Foundation. The program teaches participants how to safely make physical activity part of their everyday lives. Walk With Ease is designed to help people living with arthritis better manage their pain and is also ideal for people without arthritis who want to make walking a daily habit. A recent survey by the Centers for Disease Control revealed that 53 percent of Americans with arthritis didnt walk at all for exercise. A full one-third of respondents got less than 90 minutes per week of exercise„well under the recommended activity level. Walk With Ease helps participants develop successful exercise routines by offering support, information and other tools. The six-week group series is led by a certi“ed instructor. Participants learn proper stretching and pain management techniques, build stamina and increase their walking pace. The program can even be modi“ed to meet the needs of individual participants so that each person can develop an exercise routine that “ts their unique goals. Walk With Ease is shown to increase balance and strength, as well as reduce the pain and discomfort of arthritis. The program also builds its participants con“dence in their physical activity and overall health. Pre-registration is required. Sherry Young Area Agency on Aging for Southwest Florida www.aaasw.orgLETTERSFROM PAGE 4

PAGE 24

The News Wire Thursday, July 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Rescued Thai boys celebrate freedomThe 12 boys and their soccer coach rescued from deep within a flooded cave in Thailand made the V-for-Victory sign Wednesday from their beds in a hospital isolation ward. See page 2 NEW YORK „ Stone tools recovered from an excavation in China suggest that our evolutionary forerunners trekked out of Africa earlier than we thought. Until now, the oldest evidence of human-like creatures outside Africa came from 1.8-millionyear-old artifacts and skulls found in the Georgian town of Dmanisi. But the new find pushes that back by at least 250,000 years. Its absolutely a new story,Ž said archaeologist Michael Petraglia of the Max Planck Institute for the Science of Human History in Jena, Germany, who did not participate in the study. It means that early humans were getting out of Africa way earlier than we ever realized.Ž That exit came long before our own species, Homo sapiens, even appeared. The researchers believe the tools were made by another member of the Homo evolutionary group. The items included several chipped rocks, fragments and hammer stones. The 96 artifacts were dug up in an area known as the Loess Plateau, north of the Qinling mountains, which divide the north and south of China. Some of them were as old as 2.1 million years, according to the study in Wednesdays journal Nature. We were very excited,Ž said Zhaoyu Zhu, a professor at the Guangzhou Institute of Geochemistry, who led the field work. One of my colleagues suddenly noticed a stone embedded in a steep outcrop. After a short while, more artifacts were found „ one after another.Ž The tools were distributed throughout layers of dirt, suggesting our unidentified ancient relatives came back to the same site over and over, possibly following animals to hunt. Researchers also found bones of pigs and deer, but were not able to provide proof that the tools were used for hunting. Some experts not involved in the research think that the “ndings need The U.S. is on pace to leapfrog both Saudi Arabia and Russia and reclaim the title of the worlds biggest oil producer for the “rst time since the 1970s. The latest forecast from the U.S. Energy Information Administration predicts that U.S. output will grow next year to 11.8 million barrels a day. If the forecast holds, that would make the U.S. the worlds leading producer of crude,Ž says Linda Capuano, who heads the agency, a part of the Energy Department. Saudi Arabia and Russia could upend that forecast by boosting their own production. In the face of rising global oil prices, members of the OPEC cartel and a few non-members including Russia agreed last month to ease production caps that had contributed to the run-up in prices. President Donald Trump has urged the Saudis to pump more oil to contain rising prices. He tweeted on June 30 that King Salman agreed to boost production maybe up to 2,000,000 barrels.Ž The White House later clari“ed that the king said his Chinese find suggests human relatives left Africa earlierUS soon to leapfrog Saudis, Russia as top oil producerBy EMILIANO RODRIGUEZ MEGAASSOCIATED PRESSBy DAVID KOENIGAP BUSINESS WRITER OIL | 8 HUMAN | 8BRUSSELS „ President Donald Trump barreled into a NATO summit Wednesday with claims that a natural gas pipeline deal has left Germany totally controlledŽ and captive to RussiaŽ as he lobbed fresh complaints about allies delinquentŽ defense spending during the opening of what was expected to be a fraught two-day meeting. Trump also suggested that NATO allies commit to spending 4 percent of their gross domestic product on defense „ double the current goal of 2 percent by 2024. The president, in a testy exchange with NATO SecretaryGeneral Jens Stoltenberg that kicked off his visit, took issue with the U.S. protecting Germany as it strikes deals with Russia. I have to say, I think its very sad when Germany makes a massive oil and gas deal with Russia where were supposed to be guarding against Russia,Ž Trump said at a breakfast with Stoltenberg. Were supposed to protect you against Russia but theyre paying billions of dollars to Russia and I think thats very inappropriate.Ž Trump repeatedly described Germany as captive to RussiaŽ because of the energy deal and urged NATO to look into the issue. German Chancellor Angela Merkel pushed back “rmly, insisting that Germany makes its own decisions and drawing on her own background growing up in communist East Germany behind the Iron Curtain. Ive experienced myself a part of Germany controlled by the Soviet Union and Im very happy today that we are united in freedom as the Federal Republic of Germany and can thus say that we can determine our own policies and make our own decisions and thats very good,Ž she said. The president appeared to be referring to the Nord Stream 2 pipeline that would bring gas from Russia to Germanys northeastern Baltic coast, bypassing Eastern European nations like Poland and Ukraine and doubling the amount of gas Russia can send directly to Germany. The vast undersea pipeline is opposed by the U.S. and some other EU members, who warn it could give Moscow greater leverage over Western Europe. Its expected to be online at the end of 2019. Environmental-conscious Germany is trying to reduce its reliance on coal and is phasing out nuclear power by 2022, so it hopes to use natural gas to partially “ll the gap until the countrys electricity grid can cope with ”uctuating levels provided by renewable energy. The alternatives, including U.S. supplies, are more expensive. In their back-and-forth, Stoltenberg stressed to Trump that NATO members have been able to work together despite their differences. I think that two world wars and the Cold War taught us that we are stronger together than apart,Ž he told the president, trying to calm tensions. Trumps dramatic exchange with Stoltenberg set the tone for what was already expected to be a tense day of meetings with leaders of the military alliance as Trump presses jittery NATO allies about their military spending ahead of his meeting next week with Putin. The United States is paying far too much and other countries are not paying enough, especially some. So were going to have a meeting on that,Ž Trump said, describing the situation as disproportionate and not fair to the taxpayers of the United States.Ž They will spend more,Ž he later predicted. I have great con“dence theyll be spending more.Ž And with that, he went on to push allies at the Trump claims Germany controlled by Russia, Merkel differsBy JONATHAN LEMIRE and JILL COLVINASSOCIATED PRESSWASHINGTON „ Senators delivered a bipartisan, if nonbinding, rebuke to President Donald Trumps trade policies on the ”oor Wednesday, voting 88-11 to express support for congressional authority over presidential decisions to impose tariffs for national security reasons. The motion, offered by GOP Sens. Bob Corker of Tennessee and Patrick J. Toomey of Pennsylvania, would instruct conferees on an unrelated $147 billion spending bill covering the Departments of Energy, Veterans Affairs, Army Corps of Engineers and other agencies to include language providing a role for Congress in making a determinationŽ under a law enabling presidents to impose trade restrictions on security grounds. Trump has used Section 232 authority under the Trade Expansion Act of 1962 to impose tariffs on about $46 billion worth of steel and aluminum imports, including from allies such as Canada, Mexico and the European Union. The moves have riled trading partners and raised prices for U.S. consumers and businesses reliant on lower-cost imports from abroad, leading to condemnation from Republican free-trade advocates on Capitol Hill. Corker and Toomey have introduced a bill that would require the president to submit to Congress any proposed trade restrictions under Section 232 for approval within 60 days. The next step after Wednesdays symbolicŽ vote should be legislation to return the actual authority to Congress, Senate calls for more say on tariffsBy KELLIE MEJDRICHCQ-ROLL CALL GERMANY | 8 TRADE | 8 AP PHOTOIn this Sunday, Dec. 10, 2017 photo, scientists examine a pointed piece of quartzite rock that was unearthed from the oldest layer of dirt at a site in the Loess Plateau in China. In a report released on Wednesday, scientists believe stone tools like this could have belonged to our evolutionary forerunners that lived 2.1 million years ago. AP PHOTOSU.S. President Donald Trump, second right, listens to NATO Secretary General Jens Stoltenberg, left, during their bilateral bre akfast, Wednesday, in Brussels, Belgium. U.S. President Donald Trump talks with NATO Secretary General Jens Stoltenberg, left, prior to their bilateral breakfast, Wednesday.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, July 12, 2018 WEATHER / WORLD TODAY / TONIGHTA stray afternoon t-storm Partly cloudy and humidHIGH 92 LOW 7645% chance of rain 20% chance of rainA stray afternoon thunderstorm91 / 7545% chance of rain FRIDAY GULF WATER TEMPERATURESome sun, a t-storm around in the p.m.93 / 7440% chance of rain SATURDAYA stray thunderstorm in the afternoon92 / 7540% chance of rain SUNDAYMostly cloudy, a t-storm possible; humid90 / 7630% chance of rain TUESDAYPartly sunny, a thunderstorm or two; humid92 / 7660% chance of rain MONDAY 2 5 8 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 430-50 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 VENICE889610210310093Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.05Ž Month to date 3.14Ž Normal month to date 3.20Ž Year to date 29.67Ž Normal year to date 24.16Ž Record 1.33Ž (2009) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 5.85Ž Normal month to date 2.73Ž Year to date 19.94Ž Normal year to date 23.47Ž Record 1.33Ž (1971) High/Low 94/77 Normal High/Low 92/74 Record High 96 (2004) Record Low 69 (1972) High/Low 91/74 High/Low 91/77 Normal High/Low 90/74 Record High 95 (2003) Record Low 70 (1993)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. 6.23 14.79 8.92 23.99/1974 J ul. 3.14 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 29.67 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 90 78 pc 90 78 t Bradenton 91 77 t 90 77 t Clearwater 91 77 t 90 77 t Coral Springs 91 75 t 92 76 t Daytona Beach 91 75 t 91 75 t Fort Lauderdale 90 75 t 90 76 t Fort Myers 92 74 t 92 73 t Gainesville 93 74 pc 93 75 t Jacksonville 94 74 pc 93 76 t Key Largo 89 78 t 89 78 pc Key West 90 82 pc 91 80 pc Lakeland 91 74 t 91 74 t Melbourne 92 77 t 92 76 t Miami 90 75 t 90 75 t Naples 93 77 t 93 76 t Ocala 91 72 pc 91 73 t Okeechobee 90 72 t 90 72 t Orlando 92 74 t 92 73 t Panama City 90 77 pc 89 77 t Pensacola 91 77 pc 91 77 t Pompano Beach 92 78 t 91 78 t St. Augustine 90 75 pc 91 75 t St. Petersburg 91 76 t 91 76 t Sarasota 91 76 t 92 75 t Tallahassee 93 74 pc 93 75 t Tampa 92 79 t 92 77 t Vero Beach 91 73 t 91 72 t West Palm Beach 90 76 t 90 76 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 4:54a 8:07a 2:25p 10:50p Fri. 5:43a 8:55a 3:15p 11:38p Today 3:31a 6:23a 1:02p 9:06p Fri. 4:20a 7:11a 1:52p 9:54p Today 2:23a 4:56a 11:52a 7:47p Fri. 3:09a 5:52a 12:40p 8:33p Today 5:26a 8:36a 2:57p 11:19p Fri. 6:15a 9:24a 3:47p --Today 1:46a 5:02a 11:17a 7:45p Fri. 2:35a 5:50a 12:07p 8:33p SE 4-8 0-1 Light S 5-10 0-1 LightFt. Myers 92/74 storms afternoon Punta Gorda 93/76 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 6:07 a.m. 8:09 p.m. Friday 7:12 a.m. 9:09 p.m. Today 6:42 a.m. 8:25 p.m. Friday 6:43 a.m. 8:25 p.m. Today 5:24a 11:40a 5:56p ---Fri. 6:27a 12:12a 6:59p 1:15p Sat. 7:32a 1:17a 8:03p 1:48p BERYL Monterrey 95/68 Chihuahua 91/67 Los Angeles 88/69 Washington 86/70 New York 83/69 Miami 90/75 Atlanta 91/74 Detroit 85/65 Houston 92/74 Kansas City 97/75 Chicago 89/72 Minneapolis 90/72 El Paso 91/73 Denver 90/62 Billings 85/61 San Francisco 81/64 Seattle 84/61 Toronto 84/65 Montreal 81/62 Winnipeg 84/62 Ottawa 85/58 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: 07/12/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 86 67 t 85 69 t Anchorage 65 53 pc 64 53 pc Atlanta 91 74 t 89 72 t Baltimore 85 65 s 87 69 s Billings 85 61 pc 95 67 s Birmingham 91 72 t 90 73 t Boise 95 63 s 100 69 s Boston 79 64 pc 78 63 s Buffalo 85 63 s 86 69 pc Burlington, VT 82 57 s 87 64 pc Charleston, WV 87 65 s 89 68 pc Charlotte 91 69 t 89 66 t Chicago 89 72 pc 94 74 pc Cincinnati 86 64 s 90 66 s Cleveland 83 63 s 88 68 pc Columbia, SC 96 75 t 92 72 t Columbus, OH 85 63 s 88 69 pc Concord, NH 81 53 pc 82 51 s Dallas 93 75 t 95 75 t Denver 90 62 t 85 60 t Des Moines 95 75 pc 92 75 t Detroit 85 65 s 90 71 c Duluth 84 62 pc 85 64 s Fairbanks 68 49 pc 74 53 c Fargo 84 63 s 89 66 s Hartford 84 60 pc 84 61 s Helena 87 57 s 94 61 s Honolulu 87 75 pc 88 76 sh Houston 92 74 t 93 73 t Indianapolis 86 64 s 90 69 s Jackson, MS 94 73 t 93 73 t Kansas City 97 75 s 96 75 s Knoxville 92 71 pc 90 72 t Las Vegas 96 83 t 100 87 t Los Angeles 88 69 pc 87 67 pc Louisville 89 68 s 93 71 s Memphis 93 76 t 94 77 t Milwaukee 87 71 pc 89 72 pc Minneapolis 90 72 t 85 71 pc Montgomery 95 75 pc 95 75 t Nashville 93 70 s 94 73 pc New Orleans 91 74 t 90 76 t New York City 83 69 pc 83 70 s Norfolk, VA 82 70 pc 81 67 s Oklahoma City 93 72 pc 91 73 t Omaha 97 77 pc 93 76 t Philadelphia 84 66 pc 86 69 s Phoenix 96 84 pc 102 84 pc Pittsburgh 82 61 s 87 67 pc Portland, ME 79 57 pc 77 56 s Portland, OR 96 65 s 89 59 s Providence 82 61 pc 82 59 s Raleigh 87 66 t 88 63 s Salt Lake City 94 70 t 96 71 s St. Louis 93 70 s 95 72 s San Antonio 95 74 pc 96 74 pc San Diego 80 71 pc 80 70 pc San Francisco 81 64 pc 78 63 pc Seattle 84 61 s 82 58 s Washington, DC 86 70 s 88 71 s Amsterdam 76 57 pc 75 56 pc Baghdad 113 84 s 112 80 s Beijing 79 73 pc 80 74 t Berlin 70 61 r 78 59 pc Buenos Aires 60 46 c 62 46 pc Cairo 94 75 s 95 77 s Calgary 81 56 s 83 49 pc Cancun 87 78 t 89 78 pc Dublin 69 50 pc 70 52 pc Edmonton 77 53 s 72 47 t Halifax 76 57 pc 70 55 pc Kiev 82 64 t 78 61 pc London 78 60 pc 78 60 pc Madrid 93 68 s 94 66 s Mexico City 76 52 t 77 54 t Montreal 81 62 s 86 67 c Ottawa 85 58 s 87 64 c Paris 79 62 pc 81 62 pc Regina 81 56 s 87 64 s Rio de Janeiro 72 62 pc 76 65 pc Rome 83 65 s 86 67 s St. Johns 66 50 r 61 47 c San Juan 87 75 s 87 79 pc Sydney 66 46 pc 62 44 s Tokyo 86 78 c 88 80 c Toronto 84 65 c 86 69 c Vancouver 75 59 s 74 57 s Winnipeg 84 62 s 87 66 sHigh ................... 100 at Thermal, CALow ........................ 33 at Stanley, ID(For the 48 contiguous states yesterday)88Lightning sparked 335 separate forest “ res in the northern Rockies on July 12, 1940. Q: Which is heated by the sun faster, land or water?A: Land. 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 92/76 92/74 92/73 92/74 93/74 92/73 92/73 91/73 92/73 92/79 91/77 90/78 91/77 92/74 93/74 93/76 92/74 93/75 93/75 92/74 93/74 92/74 93/74 91/76 92/74 90/78 91/77 91/76 93/74 92/76 91/77 91/73 91/76 91/77 90/79 91/76 91/76 92/76 BEIJING „ Last month, the daughter of a jailed Cambodian opposition party leader received an email from a well-seeming activist at a reputed Cambodian non-pro“t. For weeks, the sender nudged Monovithya Kem to open an attachment described as containing interview questions. Kem suspected a trap set by Cambodian hackers seeking access to her computer. But a monthslong investigation by California security-research “rm FireEye revealed that Kem was among several Cambodians likely targeted by a far more formidable actor: China. FireEye said Wednesday it found evidence that a Chinese hacking team it believes is linked to Beijing has penetrated computer systems belonging to Cambodias election commission, opposition leaders and media in the months leading up to Cambodias July 29 election. Investigators could not immediately tell what, if any, data had been stolen or altered. The Foreign Ministry in China has rejected these allegations. Although FireEye did not “nd evidence that the Chinese hackers are working to sway the Cambodian elections in the ruling partys favor, the revelations may cast a murky geopolitical shadow over the elections critics already say will be neither free nor fair.US firm: Chinese hackers infiltrated Cambodias politicsBy GERRY SHIHASSOCIATED PRESS AP PHOTOIn this April 26 photo, visitors stand in front of an electronic data display showing a map of China at the Global Mobile Internet conference in Beijing.MAE SAI, Thailand „ As ecstatic relatives watched and waved from behind a glass barrier, the 12 boys and their soccer coach rescued from deep within a flooded cave in Thailand made the V-for-Victory sign Wednesday from their beds in a hospital isolation ward where they are recovering from the 18-day ordeal. An American involved in the operation described the perilous zero-visibility dives that brought the boys out safely as a once in a lifetime rescue.Ž Derek Anderson, a 32-year-old rescue specialist with the U.S. Air Force based in Okinawa, Japan, said that at times during the risky rescue, the boys had to be put into harnesses and highlined across the rocky caverns. At other times, they endured dives lasting up to half an hour in the pitch-black waters. The world just needs to know that what was accomplished was a once in a lifetime rescue,Ž Anderson told The Associated Press in an interview on Wednesday. We were extremely fortunate that the outcome was the way it was. Its important to realize how complex and how many pieces of this puzzle had to come together.Ž He said the boys, ranging in age from 11 to 16, were incredibly resilient.Ž What was really important was the coach and the boys all came together and discussed staying strong, having the will to live, having the will to survive,Ž Anderson said. That gutsy determination was on display Wednesday in a video taken from the hospital isolation ward. The boys, their faces covered by green surgical masks, flashed the V-for-Victory sign as they sat up in bed and chatted with their nurses, at times responding with the customary Thai sign of respect „ hands pressed together while bowing the head. The youngest boy, 11, appeared to be asleep under a crisp white sheet. Dont need to worry about their physical health and even more so for their mental health,Ž said Chaiwetch Thanapaisal, director of Chiang Rai Prachanukroh Hospital. Everyone is strong in mind and heart,Ž he said at a news conference of officials involved in the rescue. The four boys and 25-year-old soccer coach who were brought out Tuesday on the final day of the three-day rescue effort have recovered more quickly than the boys rescued on Sunday and Monday, Chaiwetch said. Even so, all need to be monitored in the hospital for a week and then rest at home for another 30 days, he said. Three have slight lung infections.With V-for-Victory sign, rescued Thai boys celebrate freedomBy STEPHEN WRIGHT and KAWEEWIT KAEWJINDAASSOCIATED PRESS AP PHOTOIn this image made from video, released by the Thailand Government Spokesman Bureau, three of the 12 boys are seen recovering in their hospital beds after being rescued along with their coach from a ooded cave in Mae Sai, Chiang Rai province, northern Thailand. | NEWS FROM AROUND THE WORLDQuake damage reveals older structure inside Mexico pyramidMEXICO CITY (AP) „ Archaeologists say damage to a pre-Hispanic pyramid in central Mexico from the Sept. 19 earthquake has revealed an older structure that was covered by later building. The Teopanzolco pyramid platform is in the city of Cuernavaca, just south of Mexico City. The Aztec-era pyramid was built sometime between 1200 and the Spanish conquest in 1521. The magnitude 7.1 quake on Sept. 19 Spanish fishing vessel sinks off ArgentinaBUENOS AIRES, Argentina (AP) „ A Spanish fishing trawler sank in rough weather off the coast of Argentina and at least one crewmember died, Argentinas Navy said Wednesday. Twenty-five crewmembers were rescued and one was missing. caused parts of the pyramid to sink or lean. The National Institute of Anthropology and History said Wednesday that in doing repair work, experts found a smaller, older temple inside that probably dates to 1150 to 1200. The Navy issued a statement saying it was alerted Tuesday night that the Dorneda was in trouble. Early in the morning, the Spanish fishing trawler Farruco found two life rafts and a lifeboat with crewmembers from Spain, Peru, Morocco and Indonesia aboard. The British-flagged Beagle I also participated in the rescue and was taking the survivors to shore in Puerto Madryn, some 800 miles south of Buenos Aires. The Navy said was still searching for the missing crewmember. Navy spokesman Enrique Balbi said the ship apparently took on water during rough weather.

PAGE 26

The Sun /Thursday, July 12, 2018 www.yoursun.com Page 3 NATIONAL NEWSNEW YORK „ Global stock indexes sank Wednesday after the Trump administration released a list of $200 billion in goods that could be hit with tariffs and China said it would retaliate. The dollar spiked and big exporters plunged. Companies that sell computer chips, oil, basic materials and heavy machinery dropped after the Trump administration proposed a 10 percent tax on a wide list of imports. It is scheduled to make a decision on the potential tariffs after Aug. 31. Chinas government said it will take “rm and forceful measuresŽ if the new tariffs are enacted. That response would likely include measures other than tariffs. Trump has threatened to put new taxes almost everything the U.S. imports from China. A four-day winning streak for the S&P 500 ended as the benchmark index lost 19.82 points, or 0.7 percent, to 2,774.02. The Dow Jones Industrial Average dropped 219.21 points, or 0.9 percent, to 24,700.75. The Nasdaq composite fell 42.59 points, or 0.5 percent, to 7,716.61. The Russell 2000, an index of smaller and more U.S.-focused companies, gave up 11.96 points, or 0.7 percent, to 1,683.66. The S&P 500 had closed at a “ve-month high Tuesday. The new list of tariff targets from the U.S. Trade Representative includes vacuum cleaners, furniture and car and bicycle parts, but U.S.-branded smartphones and laptops were excluded. Still, chipmakers, which make large portions of their sales in China, slumped. Nvidia fell 2.3 percent to $247.53 and Micron Technology lost 2.8 percent to $54.18. Construction equipment maker Caterpillar lost 3.2 percent to $136.76 and farm equipment maker Deere lost 2.2 percent to $141.42. The ICE U.S. dollar index jumped 0.6 percent, a large move. The dollar rose sharply against the Japanese currency, increasing to 112.04 yen from 111.28 yen. The euro fell to $1.1674 from $1.1745. The stronger dollar hurts exporters because it makes U.S. goods and commodities more expensive in other markets. Crude oil prices tumbled partly because of the rising dollar and partly because Libya said it will start exporting oil again, a move that will increase supplies. Benchmark U.S. crude fell 5 percent to $70.38 a barrel in New York. Brent crude, used to price international oils, plunged 6.9 percent to $73.40 a barrel in London. On Friday the U.S. and China put 25 percent taxes on $34 billion in imports. China imported only $130 billion in goods from the U.S. last year, but it could retaliate against the U.S. through other means including regulatory moves and investigations of U.S. companies. The trade dispute stems from Washingtons complaint that Beijing steals or pressures companies to hand over technology and its concerns that plans for state-led development of Chinese companies in robotics and other “elds might erode American industrial leadership. Indexes in Europe and Asia took steeper losses as investors worried the worsening trade dispute will hamper the growth of the global economy. Frances CAC 40 and the DAX in Germany both lost 1.5 percent. Britains FTSE 100 index dropped 1.3 percent. Japans benchmark Nikkei 225 fell 1.2 percent and the South Korean Kospi lost 0.6 percent while Hong Kongs Hang Seng shed 1.3 percent. Airlines took sharp losses after American said it expects slower fare growth in the U.S. American Airlines slumped 8.1 percent to $35.96 and United Continental slid 3.4 percent to $68.88. Twenty-First Century Fox raised its offer for European pay TV service Sky. Fox already owns 39 percent of Sky and wants to buy the rest, but rival Comcast has stepped in with its own bid. Fox says the new offer values Sky at $32.5 billion. Fox lost 4 percent to $47.79. In the U.K., Sky stock fell 0.5 percent. Bond prices moved higher. The yield on the 10-year Treasury note fell to 2.84 percent from 2.87 percent. The dip in bond yields helped utility companies make small gains. Utility companies tend to pay large dividends, so investors who want income often buy them when bond yields fall. In other commodities trading, gold lost 0.9 percent to $1,244.40 an ounce. Earlier this month gold hit its lowest price since early 2017. Silver fell 1.7 percent to $15.82 an ounce. Copper skidded 3.4 percent to $2.74 a pound. Wholesale gasoline fell 4.6 percent to $2.06 a gallon. Heating oil sank 5.4 percent to $2.10 a gallon. Natural gas rose 1.5 percent to $2.83 per 1,000 cubic feet.Stocks skid as trade war worsens with new tariff threatsBy MARLEY JAYAP MARKETS WRITERWATFORD CITY, N.D. (AP) „ All eight outdoor warning sirens in a North Dakota oil patch city were sounded before a deadly tornado ravaged an RV park, but park residents and others said they didnt hear them, authorities said Wednesday. A newborn baby was killed and more than two dozen people were injured when the storm moved through Watford City shortly after midnight Tuesday. More than 120 structures were demolished. Karolin Jappe, the McKenzie County emergency manager, said all of the sirens functioned properly, including one within blocks of the RV park. When you put a siren in that environment you arent going to hear that unless youre outside. And nobody would be outside in that weather,Ž Jappe said. Mary Senger, emergency manager for Burleigh County in Bismarck, said its not unusual for high winds to distort the sound of a siren, which typically has a 1-mile radius. She said the systems are meant to alert people who are engaged in outdoor activities and most of the sirens are placed near parks, sporting venues or other recreational areas. McKenzie County Sheriff Gary Schwartzenberger said he lives on a hill overlooking the park and he didnt hear the sirens. Ken Simosko, National Weather Service meteorologist in Bismarck, said a severe thunderstorm warning with the possibility of a tornado was issued about 60 minutes in advance of the storm. He declined to talk about what impact the storm would have on the sound of warning sirens. The tornado destroyed 122 structures and damaged about 200 more. Lt. Matthew Watkins of the McKenzie County Sheriffs Of“ce said the number of people injured stood at 29 on Wednesday afternoon, but he expected that number to rise. Nine of those are in critical condition, he said. National Weather Service meteorologist John Paul Martin classi“ed the tornado as an EF2, which is de“ned by wind speeds between 111 and 135 mph. Wind speeds reached 127 mph in Watford City, damaging mobile homes and overturning campers in the RV park.Official: Residents didnt hear warning siren THE BISMARCK TRIBUNE VIA APIn this Tuesday photo, Louis Vallieres searches through the wreckage of his mobile home in the Prairie View RV Park in Watford City, N.D., after a tornado whipped through. NEW YORK (AP) „ Michael Avenatti, the lawyer best known for representing the porn actress Stormy Daniels, said Wednesday he is working to reunite two Honduran girls in New York with the parents they were separated from at the U.S. border. Avenatti said he and fellow attorney Ricardo De Anda are trying to connect the girls with their father, who is out of immigration detention but isnt allowed to leave Texas. Their mother is still in federal custody. Avenatti held a news conference outside a foster care center in Harlem that has been looking after the girls. He said it took two tries plus a series of tweets before the Cayuga Centers facility agreed to let them see the girls, aged 9 and 5. Avenatti said when they first showed up for a pre-arranged visit, he was asked to wait for an hour. Then, a police officer appeared and escorted them out. After Avenatti tweeted a complaint about not being allowed in, he said he got a call from the center assuring him he could see the youngsters. A lawyer for the Cayuga Centers declined to comment. Avenatti wants U.S. immigration officials to allow the girls father, Hector Santos, to be allowed to travel to New York from Texas, where he is wearing a monitoring device. The girls and their mother were detained at the border in June. Santos had come to the U.S. earlier in the year. Its easier for me to go visit a client on death row in any state in the country than it is for me to go into a center like this and check on two little girls that were stripped from their parents,Ž Avenatti said.Stormy Daniels lawyer working for 2 immigrant kids in New YorkBy DEEPTI HAJELAASSOCIATED PRESS AP PHOTOAttorney Michael Avenatti, left, stands with co-councel Ricardo de Anda as he speaks to reporters during a news conference outside the Cayuga Centers oces in Harlem, Wednesday, July 11, in New York. Avenatti represents two Honduran girls shipped to New York after being separated from their parents at the Mexican border. T he girls parents are being detained in Texas by the Immigration and Customs Enforcement agency.Papa Johns founder apologizes after reportedly using slur Hawaii Supreme Court sides with lesbian couple in B&B case North Carolina GOP candidate compares Democrats to Nazis US Navy now allows women to wear ponytails, lock hairstylesNEW YORK (AP) „ Papa Johns founder John Schnatter is apologizing after reportedly using a racial slur during a conference call in May. The apology Wednesday comes after Forbes cited an anonymous source saying the pizza chains marketing “rm broke ties with the company afterward. Forbes said Schnatter used the N-word during a media training exercise. When asked how he would distance himself from racist groups, Schnatter reportedly complained that Colonel Sanders never faced a backlash for using the word. In a statement released by Louisville, Kentucky-based Papa Johns, Schnatter said reports attributing use of inappropriate and hurtfulŽ language to him were true. Regardless of the context, I apologize,Ž the statement says. The University of Louisville also said Wednesday that Schnatter resigned from its board of trustees, effective immediately. Schnatter stepped down as CEO last year after blaming slowing sales growth on the outcry surrounding football players kneeling during the national anthem. He remains chairman of the company he started when he turned a broom closet at his fathers bar into a pizza spot. Papa Johns shares fell nearly 5 percent Wednesday after the report, closing at $48.33. HONOLULU (AP) „ A Hawaii appeals court ruling that a bed and breakfast discriminated against a couple by denying a room to two RALEIGH, N.C. (AP) „ A Republican candidate for the North Carolina state Senate is comparing Democrats to Nazis, roaches and a sitcom character. The News & Observer of Raleigh reports former Durham County sheriffs deputy Rickey Padgett is challenging incumbent Democrat Mike Woodard. On Twitter, Padgetts posted in January an image depicting U.S. Rep. Nancy Pelosi and Sen. Chuck Schumer in Nazi uniforms with the words Chucks SS anti Trump unit.Ž State Democratic Party spokesman Robert Howard called Padgett anti-Semitic and urged the GOP to distance itself from Padgett. A February 2017 tweet features Sen. Elizabeth Warren labeled as a cartoon roach which says Come on Pelosi and you Democrat cock roaches, Trump is on the way!Ž Padgett also compared U.S. Rep. Maxine Waters to Aunt Esther,Ž the foil to Redd Foxxs character on Sanford & Son.Ž PROVIDENCE, R.I. (AP) „ The Navy says it will now allow servicewomen to sport ponytails and other longer hairstyles, reversing a policy that long forbade them from letting their hair down. Chief of Naval Operations Adm. John Richardson says it makes the | NEWS FROM AROUND THE NATIONwomen because theyre gay will stand after the states high court declined to take up the case. Aloha Bed & Breakfast owner Phyllis Young had argued she should be allowed to turn away gay couples because of her religious beliefs. The Hawaii Supreme Court on Tuesday rejected Youngs appeal of a lower court ruling that ordered her to stop discriminating against same-sex couples. The Alliance Defending Freedom, a conservative Christian law “rm that is representing Young, didnt immediately respond to a request for comment. Lambda Legal Senior Attorney Peter Renn says the decision indicates that the government continues to have the power to protect people from the harms of discrimination, including when its motivated by religion. Navy more inclusive. Many black women had asked for changes to the female grooming standards. A female sailor announced the new policy during a Facebook Live event Tuesday with Richardson. Lock hairstyles, or ropelike strands, are also now allowed. Wider hair buns too. And women can wear ponytails while in uniform. At the U.S. Naval War College in Rhode Island Wednesday, women said theyre excited to switch from buns, which dont “t well under helmets. Lt. Cmdr. Jess Cameron says it seems like a small thing, but it sends a larger message. AP FILE PHOTOIn this Dec. 14, 2013 le photo, Navy womens soccer goalkeeper Elizabeth Hoerner stands in formation before the start of the Army Navy NCAA college football game at Lincoln Financial Field in Philadelphia.

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, July 12, 2018 CTB CooperTire 26.55 -.05 CPRT Copart s 58.32 -.39 CPLG CorePtLd n 26.10 -.22 CSOD CorOnDem 51.05 +.84 GLW Corning 28.26 -.69 OFC CorpOffP 29.84 -.03 COST Costco 210.95 -.75 COTY Coty 14.05 -.39 CUZ CousPrp 9.57 -.11 CBRL CrackerB 158.50 +.21 CREE Cree Inc 45.55 -.86 CPG CrescPtE g 7.55 -.24 CEQP CrestEq rs 32.00 -.30 CROX Crocs 16.99 +.40 CRON CronosGp n 6.97 -.01 CCI CrwnCstle 110.86 +.26 CCK CrownHold 46.95 +. 33 CMI Cummins 134.09 -3.10 CYBE CybrOpt 19.25 -.05 CY CypSemi 16.19 -.59 D-E-FDCT DCT IndlTr 66.47 -.36 DDR DDR Corp rs14.20 -.27 DNP DNP Selct 10.96 -.01 DHI DR Horton 41.16 -.37 DTE DTE 105.66 +1.66 DXC DXC Tch n 84.05 -.94 DHR Danaher 98.57 -1.59 DRI Darden 110.46 +.66 DF DeanFoods 10.88 +.08 DE Deere 141.42 -3.13 DK Delek 46.82 -1.84 DVMT DellTch n 94.09 -.28 DAL DeltaAir 49.84 -.76 DNR DenburyR 5.07 -.24 DEPO Depomed 8.36 +.16 DERM Dermira 11.32 +.33 DB DeutschBk 11.15 -.28 DVN De vonE 44.12 -1.49 DEO Diageo 145.99 -1.18 DO DiamOffsh 19.98 -.93 DRH DiamRk 12.18 -.20 FANG DiambkEn 130.76 -3.20 DSX DianaShip 4.75 -.07 DKS DicksSptg 34.50 -.20 DBD Diebold 13.00 -.10 DGII DigiIntl 13.70 -.10 DLR DigitalRlt 116.24 +.41 DDS Dillards 87.27 -.55 DFS Discover 71.24 -.34 DISCA DiscIncA 27.67 -.73 DISCK DiscIncC 25.61 -.61 DISH DishNetw h 33.51 -1.42 DIS Disney 108.04 +2.01 DG DollarGen 99.02 -.99 DLT R DollarTree 85.20 -.63 D DomEngy 69.56 +.48 DPZ Dominos 279.66 +7.27 UFS Domtar g 48.00 -.24 DCI Donaldson 45.23 -.77 DWDP DowDuPnt 66.30 -1.51 LEO DryStrt 7.67 +.04 DBX Dropbox n 30.94 -.34 DUC DufPUC 8.61 ... DUK DukeEngy 80.38 +.86 DRE DukeRlty 28.96 +.03 ETFC E-Trade 60.94 -.02 EBAY eBay s 36.98 -.06 EOG EOG Rescs124.66 -2.31 EPE EP Energy 2.98 -.22 EQT EQT Corp 55.81 -.59 ETN Eaton 75.76 -2.55 EOS EV EEq2 17. 30 -.06 EXG EVTxMGlo 9.44 -.08 ECL Ecolab 141.94 -.97 EIX EdisonInt 65.68 +.69 EW EdwLfSci s144.65 -2.40 EGO EldorGld g 1.05 ... EA ElectArts 145.72 +1.53 LLY EliLilly 87.56 -.49 ELLI EllieMae 105.40 +.23 ESBK ElmiraSB 20.50 +.10 EMES EmergeES 7.20 -.22 EMR EmersonEl 69.07 -1.92 EEP EnbrdgEPt 10.79 -.10 ENB Enbridge 35.41 -.38 ECA EnCana g 12.85 -.34 EXK EndvSilv g 2.97 -.16 ENDP Endo Intl 10.84 -.04 ETE EgyTrEq s 17.52 -.12 ETP EngyTrfPt 19.00 -.05 ERF Enerpls g 12.88 -.52 ENLC EnLinkLLC 15.70 -.05 EBF Ennis Inc 20.45 +.25 ENPH Enphase 7.04 -.44 ESV ENSCO 7.66 -.23 ETM Entercom 8.10 ... ETR Entergy 82.21 +1.28 EPD EntProdPt 27.90 -.22 EVHC EnvisnHl n 44.74 +.14 EQR EqtyRsd 64.87 ... EL EsteeLdr 139.47 -5.13 ETSY Etsy n 43.39 -.40 EVRG Evergy 55.97 +.97 ES EversrceE 59.25 +.53 EVLV EvineLive 1.34 ... EXAS ExactSci h 62.50 +.11 XAN ExantasCap 10.18 +.03 EXEL Exelixis 21.61 +.26 EXC Exelon 42.45 +.28 EXPE Expedia h 125.14 -2.12 EXPR Express 9.35 +.02 ESRX ExpScripts 80.57 +.01 STAY ExtendStay 21.28 -.27 XOG ExtrOilGs n 15.06 -.24 EXTR ExtrmNet 8.55 -.11 XOM ExxonMbl 82.59 -1.07FNB FNBCp PA 13.49 -.12 FB Facebook 202.54 -1.00 FPI Farmland 5.28 -3.37 FAST Fastenal 54.51 +4.98 FDX FedExCp 230.22 -5.44 FNHC FedNatHld 22.39 -.07 FRT FedR lty 124.89 -1.39 RACE Ferrari n 136.21 -1.49 FGP Ferrellgs 3.32 -.09 FCAU FiatChrys 19.31 -.95 FNF FidlNatFn 38.30 -.04 FDUS FidusInvst 14.49 +.01 FITB FifthThird 29.57 -.13 FNSR Finisar 18.44 -.28 FEYE FireEye 16.90 +.14 FBP FstBcpPR 7.98 +.01 FDC FstData n 22.31 +.14 FHN FstHorizon 17.80 -.14 AG FMajSilv g 7.61 -.40 FSLR FstSolar 54.72 -.50 FE FirstEngy 35.90 +.51 FISV Fiserv s 76.46 +.50 FIT Fitbit n 6.60 -.33 FLC FlrtyTotR 19.40 +.02 FLEX Flex Ltd 14.34 -.33 FND Flor&Dec n 48.52 -3.27 FLO FlowrsFds 20.53 +.06 FLR Fluor 48.84 -.92 FL FootLockr 52.03 -.99 F FordM 11.07 -.18 FORM FormFac 13.20 -.90 FTV Fortive n 76.24 -.82 FBHS FBHmSec 54.40 -.79 FOSL Fossil Grp 26.87 -2.29 BEN FrankRes 32.14 -.35 FCX FrptMcM 17.41 -.70 FTR Frontr rs 5.23 -.15 G-H-IGDS GDS Hld n 44.00 +1.03 GGP GGP Inc 20.94 -.04 GWPH GW Pharm144.85 -.47 GDV GabDvInc 23.26 -.04 GGT GabMultT 9.11 +.02 GUT GabUtil 5.94 ... GME GameStop 14.70 -.16 GLPI Gam&Lsr n 35.94 +.03 GPS Gap 30.20 -.81 GDI GardDnv n 28.83 -.44 GRMN Garmin 62.28 -1.02 GST GastarExp .53 -.04 GAM GAInv 34.93 -.16 GD GenDynam191.51 -1.29 GE GenElec 13.99 -.18 GIS GenMills 44.69 ... GM GenMotors 39.30 -.79 GEL GenesisEn 2 2.61 -.32 GNTX Gentex 23.17 -.72 GPC GenuPrt 92.06 -1.36 GNW Genworth 4.53 -.08 GERN GeronCp 3.59 -.01 GILD GileadSci 76.02 -.73 GSK GlaxoSKln 41.10 -.33 GPN GlobPay s 116.41 +2.81 GSAT Globalstar .46 -.01 GMED GlobusMed 51.40 +.12 GLUU GluMobile 6.25 +.05 GDDY GoDaddy n 75.19 +.40 GG Goldcrp g 13.23 -.63 GS GoldmanS 225.66 -1.19 GT Goodyear 23.36 -.48 GPRO GoPro 6.23 -.52 GOV GovPrpIT 16.64 +.10 GRA vjGrace 74.73 -.21 GPT GrmPrTr rs 27.35 ... GTE GranTrra g 3.52 -.05 GPK GraphPkg 14.82 -.14 GTN GrayTelev 16.45 +.30 GEF Greif A 54.00 +.12 GRIF Griffin 44.22 +.82 GRPN Groupon 4.85 +.06 GSH GuangRy 25.53 -.79 GPOR GulfportE 12.32 -.39 HEES H&E Eqp 37.91 -1.18 HCP HCP Inc 25.93 -.08 HDS HD Supply 43.95 -.06 HPQ HP Inc 23.06 -.81 HRG HRG Grp 13.61 -.22 HSBC HSBC 46.77 -.68 HAIN HainCels lf 30.49 -.47 HK HalconRs n 4.11 -.06 HAL Hallibrtn 45.10 -1.16 HBI Hanesbds s 21.89 -.34 THG HanoverIns124.54 +.83 HOG HarleyD 42.95 -.74 HLIT Harmonic 4.40 +.05 HRS HarrisCorp 144.77 -1.67 HSC Harsco 22.20 -.35 HIG HartfdFn 52.75 -.49 HE HawaiiEl 35.13 +.16 HCSG HlthCSvc 44.31 +.21 HL HeclaM 3.42 -.21 HMNY HeliMAn h .18 -.01 HLX HelixEn 8.44 -.13 HTGC HercTGC 12.98 +.06 HT Hersha rs 22.17 -.14 HSY Hershey 94.04 +.23 HTZ HertzGl 14.71 -.74 HES Hess 66.8 2 -2.78 HPE HP Ent n 15.10 -.40 HCLP Hi-Crush 11.80 -.40 HPR HighPtRs 6.41 -.03 HTH HilltopH 22.33 -.08 HLT Hilton 80.61 -.67 HIMX HimaxTch 7.38 -.12 HFC HollyFront 67.26 -1.69 HOLX Hologic 41.57 +.21 HD HomeDp 196.95 -.66 HMC Honda 29.01 -.60 HON HonwllIntl 144.52 -3.52 HRL Hormel s 37.52 +.19 HPT HospPT 28.76 -.22 HST HostHotls 21.13 -.24 HNP HuanPwr 27.38 -.34 HUBB Hubbell 111.15 -2.36 HUM Humana 315.93 +3.50 HB AN HuntBncsh 14.83 -.15 HII HuntgtnIng 221.89 -1.61 HUN Huntsmn 29.61 -.80 HUYA Huya n 36.47 +4.38 IAG IAMGld g 5.90 -.14 IDXX IdexxLab s 234.16 +.06 INFO IHS Mark 52.81 +.36 ILG ILG Inc 34.27 +.20 ING ING 14.50 -.29IQ IQIYI n 31.64 +.47 DVY iShSelDiv 98.88 -.63 IBB iShNsdBio s116.27 -.34 HDV iShCorHiDv 86.06 -.79 PFF iShUSPfd 37.88 -.11 ICON IconixBrnd .64 -.07 IDA Idacorp 92.98 +.99 IDRA IderaPhm 1.09 -.28 ITW ITW 141.61 -2.45 IMGN ImunoGn 10.50 -.54 INCY Incyte 70.28 +.10 IBCP IndBkMI 26.00 ... IR IngerRd 89.28 -2.17 INGR Ingredion 111.01 -2.19 INTC Intel 51.20 -.96 I Intelsat 17.44 -.84 ICPT InterceptP 96.73 +.68 ICE IntcntlExc s 74.64 +.20 IBM IBM 144.94 +.23 IGT IntlGmeT n 23.87 -.07 IP IntPap 52.87 -.60 IPG Interpublic 23.24 -.27 INTX Intersectns 1.78 +.16 ISRG IntSurg s 504.22 +2.11 IVZ Invesco 26.64 -.59 INVH Inv itHm n 23.24 +.10 IONS IonisPhm 45.17 +.22 IRM IronMtn 36.62 +.16 ISR IsoRay .66 -.02 J-K-LJPM JPMorgCh 106.39 -.23 JEC JacobsEng 65.40 -1.11 JAKK JkksPac 2.83 -.08 JBLU JetBlue 19.29 -.21 JNJ JohnJn 126.24 -1.14 JCI JohnContl n 34.16 -.71 JONE JonesEngy .38 -.02 JNPR JnprNtwk 28.13 -.17 KBH KB Home 27.28 -.27 KBR KBR Inc 18.77 +.18 KKR KKR 24.85 ... KLAC KLA Tnc 103.26 -2.80 KSU KC Southn 106.29 -2.21 K Kellogg 70.33 -.31 KERX KeryxBio 4.19 +.15 KEY Keycorp 19.91 -.21 KEYS Keysight 59.74 -.68 KMB KimbClk 105.12 +.36 KIM Kimco 16.43 -.29 KMI KindMorg 17.86 -.36 KGC Kinross g 3.78 -.11 KNX KnSwftT rs 38.45 -.30 KSS Kohls 70.20 -1.02 KOS KosmosEn 8.61 -.16 KHC KraftHnz n 63.74 -.26 KTOS KratosDef 12.13 -.10 KR Kroger s 27.97 -.80 KLIC Kulicke 26.00 +.08 LB L Brands 36.77 -1.04 LLL L-3 Tch 197.29 -.01 LKQ LKQ Corp 32.58 -.61 LTC LTC Prp 42.35 -.32 LRCX LamResrch169.26 -7.14 LW LambWst n 70.20 -.08 LSTR Landsta r 110.85 -1.35 LPI LaredoPet 9.78 -.37 LVS LVSands 72.30 -1.33 LHO LaSalleH 34.84 ... LEG LeggPlat 45.25 -.43 LC LendingClb 4.46 ... LEN LennarA 53.97 -.34 USA LbtyASE 6.63 +.01 LBTYA LibtyGlobA 28.96 -.33 LBTYK LibtyGlobC 28.10 -.31FWONKLibMCFor 37.25 -1.83LPT LibtProp 44.56 +.11 LECO LincElec 89.09 -1.05 LNC LincNat 63.68 -1.03 LMT LockhdM 306.58 -2.25 LOW Lowes 98.61 -.40 LYB LyonBas A 106.68 -3.51 M-N-0MTB M&T Bk 170.83 -1.07 MBI MBIA 9.38 -.11 MDC MDC 31.33 +.03 MDU MDU Res 29.05 +.12 MTSL MER Tel rs 2.19 -.54 MTG MGIC Inv 10.92 -.21 MGM MGM Rsts 29.89 -.04 MSM MSC Ind 80.86 -3.78 MVC MVC Cap 9.33 -.04 MYOS MYOS 1.99 +.55 MIC Macquarie 44.89 -.02 M Macys 36.44 -.28 MGA Magna g s 58.92 -2.18 MNGA MagneG rs .34 +.01 MNK Mallinckdt 20.96 -.02 MFC Manulife g 17.77 -.42 MRO MarathnO 21.30 -.68 MPC MarathPt s 69. 96 -1.91 MRNS MarinusPh 7.98 -.06 MAR MAR 129.85 -.88 MMC MarshM 84.87 -.31 MMLP MartinMid 13.70 +.05 MRVL MarvellTch 21.74 -.92 MAS Masco 37.71 -.87 MA MasterCrd 203.84 +2.32 MTDR MatadorRs 31.73 -1.26 MTCH Match n 38.09 -.31 MAT Mattel 17.23 -.15 MXIM MaximIntg 59.70 -1.62 MNI McClatch rs 9.72 ... MKC McCorm 118.31 +.39 MCD McDnlds 158.62 -2.00 MCK McKesson 134.70 -3.82 MUX McEwenM 2.24 +.02 MPW MedProp 14.39 +.01 MDCO MediCo 39.41 +.74 MCC MedleyCap 3.44 ... MDT Medtrnic 87.26 -.13 MRK Merck 61.90 -.40 MCY MercGn 44.58 -.09 MDP Meredith 54.80 -.70 MTOR Meritor 21.86 -.48 MET MetLife 44.09 -.82 KORS MKors 66.50 -.81 MIK Michaels 19.91 -.60 MFGP MicrFoc n 15.79 -1.32 MCHP Microchp 92.01 -2.59 MU MicronT 54.18 -1.56 MSFT Microsoft 101.98 -.14 MVIS Microvisn 1.07 ... MIDD Middleby 102.84 -.90 MSEX MdsxWatr 43.36 +.30 HIE MHo wHiInc 12.39 +.08 MDXG MiMedx 3.29 +.06 MUFG MitsuUFJ 5.65 -.06 MHK Mohawk 224.84 +5.77 TAP MolsCoorB 68.61 +.22 MDLZ Mondelez 42.25 +.17 MNST MonstrBv s 60.24 +.67 MOG/AMoog A 77.31 -1.03 MS MorgStan 47.75 -.35 MOS Mosaic 28.00 -.93 MSI MotrlaSolu 120.32 +1.68 MUR MurphO 33.20 -1.01 MYL Mylan NV 36.15 -.52 MYGN MyriadG 43.04 +5.01 NCR NCR Corp 31.33 -.32 NRG NRG Egy 30.67 -.30 NYLD NRG Yld C 17.55 ... NXPI NXP Se mi 107.60 -2.76 NBR Nabors 6.44 -.28 NTRA Natera n 20.58 -.46 NFG NatFuGas 54.90 -.61 NGG NatGrid 56.67 -.53 NHI NtHlthInv 74.85 -.02 NOV NOilVarco 44.49 -.84 NPK NatPresto 121.60 +.05 NSA NatlStor n 30.08 -1.19 NAVI Navient 13.78 -.09 NKTR NektarTh 46.76 -.36 NEOG Neogen s 82.66 -.89 NVCN Neovasc g .04 +.00 NTAP NetApp 79.59 +.35 NFLX Netflix s 418.65 +3.02 NVRO NevroCorp 67.20 +3.16 NGD NwGold g 2.09 -.05 NJR NJ Rscs s 46.35 -.55 NEWM NewMedia 19.01 +.05 EDU NewOriEd 95.38 +.15 NRZ NewResid 18.32 +.13 NYCB NY CmtyB 11.53 -.02 NYMT NYMtgTr 6.11 +.01 NWL NewellRub 27.40 -.24 NFX NewfldExp 29.72 -1.05 NEM NewmtM 37.07 -.84 NXST NexstarM 81.00 +2.90 NEE NextEraEn 168.41 +.97NI NiSource s 26.38 +.14 NLSN Nielsen plc 31.21 -.34 NKE NikeB s 77.36 -.21 NE NobleCorp 6.46 -.24 NBL NobleEngy 35.87 -1.36 NOK NokiaCp 5.84 -.11 NOMD NomadF n 18.85 -.01 NAT NordicAm 2.66 -.07 JWN Nordstrm 53.42 +1.33 NSC NorflkSo 155.76 -2.95 NOG NthnO&G 3.41 -.25 NOC NorthropG 311.77 -3.35 NWBI NwstBcsh 17.88 -.01 NWN NwstNG 64.65 +.15 NCLH NorwCruis 47.61 +.01 NVS Novartis 76.35 -.94 NVAX Novavax 1.37 -.02 NVO NovoNord 48.84 -.66 NUS NuSkin 77.70 -1.01 NUAN NuanceCm 14.90 ... NUE Nucor 63.92 -.81 NTNX Nutanix n 55.20 +1.55 NTR Nutrien n 52.51 -1.83 NAD NuvDi vA 13.33 +.06 NUW Nv AMT-Fr 15.43 -.01 JPC NvPfdInco 9.48 +.01 BXMX NuvEqtP 14.22 -.04 NVDA Nvidia 247.53 -5.72 NXTM NxStageMd 27.80 -.01 OGE OGE Engy 35.22 +.45 OCSL OaktrSpL 4.70 -.02 OCSI OaktStInco 8.35 +.02 OAS OasisPet 12.78 -.49 OBE Obsidian g 1.12 -.04 OXY OcciPet 83.93 -1.77 OCFC OceanFst 30.26 -.06 OCLR Oclaro 8.87 -.17 ODP OfficeDpt 2.70 -.08 OKTA Okta n 51.16 +.23 ONB OldNBcp 18.90 -.05 ORI OldRepub 20 .29 -.04 OLN Olin 29.11 -1.13 OHI OmegaHlt 31.55 +.01 OMC Omnicom 76.63 -1.21 ON OnSmcnd 23.02 -.86 OKE ONEOK 70.31 -.91 OPK OpkoHlth 6.01 +.22 ORCL Oracle 47.64 +.65 ORBK Orbotch 61.84 -.87 ONVO Organovo 1.38 -.03 OFIX Orthofix 58.60 +.33 OSK OshkoshCp 70.16 -2.26 OTTR OtterTail 48.40 +.15 OUT OutfrontM 20.95 ... OMI OwensMin 17.24 -.20 P-Q-RPBF PBF Engy 42.10 -1.39 PDLI PDL Bio 2.54 +.02 PCG PG&E Cp 43.65 -.07 PGTI PGT Inc 21.40 +.15 PNC PNC 137.68 -.07 PNM PNM Res 38.60 +.35 PKX POSCO 69.20 -.82 PPDF PPDAI n 4.52 -.32 PPG PPG s 103.75 -1.05 PPL PPL Corp 28.47 +.16 PCAR Paccar 61.22 -1.36 PAGS Pagsegur n 26.91 -.52 PANW PaloAltNet 212.79 +2.09 PAAS PanASlv 16.76 -1.05 P Pandora 7.83 +.10 PZZA PapaJohns 48.33 -2.46 PKD ParkDrl .43 -.03 PH ParkerHa n 157.96 -2.07 PE ParsleyEn 31.72 -1.15 PDCO Patterson 22.76 -.40 PTEN PattUTI 17.70 -1.00 PAVM Pavmed n 1.26 +.09 PAYX Paychex 69.54 -.15 PYPL PayPal n 86.25 +.08 PBA Pembina g 35.07 -.47 PENN PnnNtGm 35.95 +.54 PNNT PennantPk 7.07 ... JCP Penney 2.37 -.03 PAG Penske 48.62 -.82 PNR Pentair 42.61 -.91 PBCT PeopUtdF 18.30 -.15 PEP PepsiCo 112.54 -.35 PKI PerkElm 75.03 -.96 PRGO Perrigo 77.72 -.09 PRSP Perspecta n 2 2.56 +.31 PETQ PetIQ n 26.45 -1.85 PFE Pfizer 37.21 -.22 PM PhilipMor 82.84 +.17 PHG PhilipsNV 43.05 -.92 PSX Phillips66 110.66 -2.53 DOC PhysRltTr 16.02 +.07 PIR Pier 1 2.32 -.03 PFN PimIncStr2 10.60 -.04 PF PinnaclFds 65.86 +.06 PNW PinWst 80.84 +.93 PES PionEnSvc 5.65 -.20 PXD PioNtrl 182.59 -7.23 PBI PitnyBw 9.00 -.17 PAA PlainsAAP 23.25 -.62 PAGP PlainsGP rs 23.40 -.54 PAH PlatfmSpc 12.35 -.15 PII Polaris 122 .00 -1.70 POL PolyOne 44.10 -.57 PX Praxair 164.06 -2.41 PDS PrecDrill 3.58 -.14 PVG Pretium g 8.87 -.22 PFG PrinFncl 53.40 -1.37 PRA ProAssur 37.40 +.35 PLD ProLogis 65.40 -.43 PG ProctGam 79.16 -.66 PGR ProgsvCp 59.23 -.42 PSEC ProspctCap 6.70 -.01 PRU Prudentl 95.40 -1.61 PEG PSEG 52.62 +.58 PSA PubStrg 229.57 -1.14 PHM PulteGrp 29.39 -.11 PSTG PureStrg n 23.78 -.27 PMM PMMI 7.03 +.02 QEP QEP Res 12.90 -.47 QCOM Qualcom 57.30 -1.07 QCP QuaCare 20.56 -.02 PWR QuantaSvc 33.61 -.73 QD Qudian n 8.11 +.18 DGX QstDiag 113.58 +.59 QRTEAQuratRet A 21.68 -.31 RH RH 132.78 -6.04 RES RPC 14.96 -.12 RDN RadianGrp 16.40 -.34 RL RLauren 126.37 -2.80 RRC RangeRs 16.60 -.40 RAVN RavenInds 39.45 -.20 RJF RJamesFn 91.58 -.71 RYN Rayonier 38.70 -.36 RTN Raytheon 194.03 -1.88 RSLS ReShape rs 1.65 -.39 RGSE RealGSol rs .35 -.02 O RltyInco 55. 14 -.33 RHT RedHat 145.00 +2.94 RWT RedwdTr 16.71 +.14 REGN Regenrn 365.21 -1.06 RF RegionsFn 17.69 -.19 RS RelStlAl 89.62 -1.54 RGEN Replgn 48.03 +.12 TORC resTORbi n 9.30 +.92 QSR RestBrnds 63.09 +1.26 ROIC RetailOpp 19.15 -.11RAD RiteAid 1.68 -.02 ROK RockwlAut 167.25 -4.15 COL RockColl 134.78 -1.91 ROG Rogers 116.33 -6.16 BLDP BallardPw 2.82 -.05 BAC BkofAm 28.68 -.15 BMO BkMont g 77.61 -.83 BK BkNYMel 53.39 -.64 BNS BkNova g 56.81 -.52 OZRK BkOzarks 46.22 ... BKS BarnesNob 5.25 -.10 ABX BarrickG 12.92 -.49 BAX Baxter s 74.32 -.31 BTE BaytexE g 3.46 -.09 BECN BeacnRfg 39.37 -1.12 BZH BeazerHm 16.00 +.75 BDX BectDck 244.63 +.08 BBBY BedBath 20.26 -.44 BMS Bemis 42.68 +.19 BRK/B BerkH B 189.91 +.01 BBY BestBuy 74.28 -1.43 BIG BigLots 40.93 -.15 BIOC Biocept rs 7.92 +4.24 BCRX Biocryst 6.06 -.08 BIIB Biogen 344.10 -.72 BB OX BlackBox 2.22 +.22 BKH BlkHillsCp 62.34 -.22 BB BlackBerry 9.88 -.20 BME BlkHlthSci 40.60 +.38 MUA BlkMuniast 13.19 -.07 BX Blackstone 34.63 -.31 HRB BlockHR 23.96 +.20 BLMN BloominBr 20.38 +.41 APRN BlueAprn n 3.67 -.14 BWP BdwlkPpl 12.05 ... BA Boeing 340.60 -6.56 BKNG BookingHl2052.85-11.19 BAH BoozAllnH 45.91 +.09 BWA BorgWarn 44.62 -1.65 SAM BostBeer 306.00 +.35 BSX BostonSci 33.34 -.22 BOX Box Inc n 26.2 5 +.08 BYD BoydGm 37.34 +.08 BDN Brandyw 16.86 -.09 BLIN Bridglne rs 1.88 -.42 BGG BrigStrat 18.17 -.14 EAT Brinker 48.69 -.25 BMY BrMySq 55.75 -.43 BTI BritATob s 51.38 -.87 BRX BrixmorP 17.25 +.03 AVGO BroadcInc 243.44 -7.12 BKD Brookdale 9.87 -.18 BIP BrkfInfra s 39.75 -.49 BRKS BrooksAuto32.08 -3.28 BC Brunswick 67.23 -1.19 BPL Buckeye 34.65 +.27 CA CA Inc 37.21 +.06 CBL CBL Asc 5.64 -.06 CBS CBS B 59.30 +.56 C DK CDK Globl 67.06 +.36 CF CF Inds s 42.56 -1.08 CME CME Grp 165.43 +1.26 CMS CMS Eng 47.89 +.68 CNHI CNH Indl 10.11 -.58 CNX CNX Resc 17.50 -.48 CSX CSX 64.81 -1.24 CVRR CVR Rfng 22.50 -.50 CVS CVS Health 67.30 -.94 CYS CYS Invest 7.65 +.06 COG CabotO&G 23.65 ... CZR CaesarsEnt 11.15 -.25 CALM Cal-Maine 46.65 -.30 CHY CalaCvHi 13.04 -.10 CAMP CalAmp 23.79 -.01 CRC CalifRes rs 42.63 -3.86 CWT CalifWtr 40.95 -.15 C PE CallonPet 10.97 -.08 CLMT CalumetSp 7.78 +.03 CPT CamdenPT 91.92 +.71 CPB CampSp 42.40 +.91 CM CIBC g 87.52 -.81 CNI CdnNR gs 84.16 -.82 CNQ CdnNRs gs 36.28 -1.06 COF CapOne 95.32 -.69 CSU CapSenL 10.95 -.24 CMO CapsteadM 8.76 -.03 CPST CpstnTur rs 1.52 +.04 CAH CardnlHlth 49.96 -.21 CTRE CareTrust 17.28 +.12 KMX CarMax 75.72 -.82 CCL Carnival 57.99 -.83 CRS CarpTech 55.63 -.32 CRZO Carrizo 28.93 -1.03 CARS Car s.cm 32.00 +2.38 CAT Caterpillar 136.76 -4.49FUN CedarF 59.38 -5.13 CELG Celgene 83.33 -1.23 CLDX CelldexTh .52 +.01 CVE CenovusE 10.75 -.41 CDEV CntRsDvA 18.08 -.24 CNP CenterPnt 27.51 +.40 CENX CentAl 14.55 -.37 CTL CntryLink 19.80 -.31 CHKP ChkPoint 108.37 +3.98 CHFC ChemFinl 56.39 -.17 CC Chemours n44.02 -1.94 LNG CheniereEn 62.43 -1.80 CHK ChesEng 5.15 -.25 CVX Chevron 123.52 -4.07 CHS Chicos 8.20 +.06 ZNH C hinaSoAir 36.20 -1.49 CMG Chipotle 457.18 +2.97 CB ChubbLtd 131.85 -1.66 CHD ChurchDwt s54.66 +.19 CIEN CienaCorp 27.14 -.34 CI Cigna 171.79 -1.66 CINF CinnFin 69.79 -.09 CRUS Cirrus 40.45 -1.12 CSCO Cisco 42.57 -.29 C Citigroup 67.91 -.32 CFG CitizFincl 39.79 -.25 CTXS CitrixSy s 107.16 +.29 CLNE CleanEngy 2.80 -.04 CLF ClevCliffs 8.26 -.24 CLX Clorox 133.28 +.80 KO CocaCola 44.79 -.18 CDE Coeur 8.06 -.39 CGNX Co gnex s 45.28 -3.02 CTSH CognizTch 81.59 -.16 RQI CohStQIR 12.11 -.10 PSF CohStSelPf 27.21 +.05 CL ColgPalm 65.24 -.49 CLNS ColonCap 6.30 -.09CMCSAComcast s 33.77 +.43CMA Comerica 91.62 -.86 CYH CmtyHlt 2.90 -.07 CTG CmpTask 8.01 +.23 CRK ComstkRs rs11.99 +.86 CMTL Comtech 33.84 +.58 CAG ConAgra 36.54 -.08 CXO ConchoRes144.25 -1.14 CTWS ConnWtrSv 65.84 +.46 COP ConocoPhil 70.05 -1.69 CNSL ConsolCom 13.31 -.19 ED ConEd 79.03 +1.17 STZ ConstellA 217.35 -.63 CLR ContlRescs 62.03 -1.95 CVG Cnvrgys 25.22 -.30 A-B-CAIR AAR 43.02 -5.53 ADT ADT Inc n 8.58 -.04 AES AES Corp 13.03 +.19 AFL AFLAC s 42.49 -.73 AGNC AGNC Inv 19.13 +.07 AKS AK Steel 4.61 -.10 AMC AMC Ent 17.40 +.05 T AT&T Inc 31.87 -.63 AVHI AV Homes 21.55 +.05 EQH AXA EqH n 21.04 -.50 AXTI AXT Inc 8.25 +1.10 ABT AbbottLab 62.57 -.24 ABBV AbbVie 94.96 -3.88 ANF AberFitc 25.12 -.23 AXAS Abraxas 2.97 -.08 ACAD AcadiaPh 16.82 +.14 A XDX AccelrDiag 21.00 +.05 A CN Ac centure 166.31 -.15 ARAY Accuray 4.00 +.05 ACHV AchvLfS rs 4.00 +.38 ATVI ActivsBliz 78.61 +2.42 AYI Acuity 132.66 +2.01 IOTS AdestoTc n 6.00 -.80 ADNT Adient n 49.46 -1.26 ADBE AdobeSy 248.12 -.51 AEIS AdvEnId 59.13 -2.11 AMD AMD 16.27 -.28 ACM Aecom 32.36 -.79 AEG Aegon 5.90 -.12 AVAV AeroViron 72.08 -1.11 AET Aetna 187.56 -.70 GNMX AeviGeno 1.00 +.01 A Agilent 62.86 -.81 A YR Aircastle 20.56 -.19 A KAM AkamaiT 76 .49 +.66 AKRX Akorn Inc 17.82 -.15 AGI AlamosGld 5.54 -.18 ALK AlaskaAir 60.19 -2.70 ALSK AlaskCom 1.70 -.07 ALB Albemarle 94.68 -1.13 AA Alcoa Cp 48.06 +.17 ALXN Alexion lf 131.12 -.79 BABA Alibaba 187.42 -5.13 ATI AllegTch 26.16 -.16 ALGT AllegiantT 139.10 -3.75 AGN Allergan 174.41 -1.54 ALE Allete 77.51 +.57 ARLP AllnceRes 18.10 -.10 AB AlliBern 29.10 -.50 LNT AlliantEg s 43.11 +.56 A LSN AllisonTrn 40.64 -.27 A LL Allstate 92.83 -.53 ALLY AllyFincl 27.38 -.14 ALNY AlnylamP 105.88 +1.15 GOOG Alphabet C1153.90+1.06GOOGLAlphabet A 1171.46 +4.32AOD AlpTotDiv 8.91 ... AMR AltaMesa n 6.81 -.20 AABA Altaba 73.76 -2.21 ATUS Altice n 18.41 -.45 MO Altria 58.69 -.07AMZN Amazon 1755.00+11.93AMBA Ambarella 38.71 -1.72 AMDA Amedica rs .83 +.09 AEE Ameren 61.38 +.88 ATAX AFMulti 6.43 -.03 AMX AMovilL 17.77 -.04 AAL AmAirlines 35.96 -3.16 AEO AEagleOut 24.02 -.51 AEP AEP 70.75 +.97 AXP AmExp 100.30 +.39 AMH AHm4Rent 22.56 +.18 AIG AmIntlGrp 54.56 -.90 AWR AmStsWtr 59.52 +.05 AWK AmWtrWks 87.24 +1.00 APU Amerigas 41.85 -.17 AMP Ameriprise 142.89 -1.94 ABC AmeriBrgn 87.14 -1.00 AME Ametek 72.06 -1.31 AMGN Amgen 193.15 -2.54 FOLD AmicusTh 16.43 +.40 APH Amphenol 87.65 -1.62 APC Anadarko 73.35 -2.12 A DI AnalogDev 96.22 -2.32 A NDV Andeavor 132. 84 -2.93 ANGO AngioDyn 18.95 -3.63 AU AnglogldA 8.62 -.24 BUD ABInBev 103.06 -.83 NLY Annaly 10.52 +.04 AR AnteroRes 21.95 -.41 ANTM Anthem 249.58 +.06 ANH Anworth 5.04 +.02 APA Apache 47.68 -.93 AIV AptInv 42.85 +.60 AINV ApolloInv 5.69 +.02 APLE AppHReit n 17.99 -.22 AAPL Apple Inc 187.88 -2.47 AMAT ApldMatl 45.20 -1.54 A AOI ApldOptoel 45.76 -.03 W TR AquaAm 36.15 +.28 A RQL ArQule 5.90 -.25 A BR ArborRT 10.94 +.14 ABUS ArbutusB g10.60 +1.55 ARCB ArcBest 44.25 -1.90 MT ArcelorM rs 29.06 -1.09 ACGL ArchCap s 28.04 -.20 ADM ArchDan 47.85 -.09 ARNC Arconic 17.09 -.65 ARCC AresCap 16.62 +.02 ARES AresMgmt 20.80 -.35 ANET AristaNetw 269.32 +.77 ARRY ArrayBio 17.08 +.02 ARRS ArrisIntl 25.98 -.45 ARW ArrowEl 76.89 -1.67 ARWR ArrowPhm 16.42 +.31 A SNA AscenaRtl 3.46 -.19 A SH Ashland 80.36 -.49 A ZN AstraZen s 35.44 -.16 HOME AtHomGr n 38.01 -2.43 ATO ATMOS 91.06 +.39 ADSK Autodesk 132.22 -2.15 ADP AutoData 135.37 -.60 AVEO AVEO Ph h 2.80 -.10 AVY AveryD 101.73 -.98 CAR AvisBudg 31.88 -1.13 AVA Avista 52.75 -.01 AVP Avon 1.49 -.03 AXTA Axalta 29.99 -.47 AXON Axovant n 2.63 +.15 BGS B&G Foods 31.00 -.40 BTG B2gold g 2.46 ... BBT BB&T Cp 51.87 -.45 BCE BCE g 41.79 -.13 BGCP BGC Ptrs 11.23 -.02 BBL BHPBil plc 43.52 -2.30 BP BP PLC 45.14 -1.91 BPT BP Pru 30.85 +.25 BIDU Baidu 261.25 ... BHGE BakHuGE n 32.92 -1.35 BCPC Balchem 99.37 -4.35 BLL BallCorp s 37.76 +.11Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,680 2,740 2,800 S&P 500Close: 2,774.02 Change: -19.82 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,716.61 Change: -42.59 (-0.5%) 10 DAYSAdvanced 790 Declined 2031 New Highs 46 New Lows 39 Vol. (in mil.) 2,904 Pvs. Volume 2,997 1,701 1,672 974 1837 65 49 NYSE NASDDOW 24815.16 24663.82 24700.45 -219.21 -0.88% s t s -0.08% DOW Trans. 10721.02 10413.76 10442.47 -212.76 -2.00% s t s -1.60% DOW Util. 721.98 714.60 720.56 +6.81 +0.95% s s s -0.39% NYSE Comp. 12756.04 12665.59 12681.58 -133.06 -1.04% s t s -0.99% NASDAQ 7748.17 7696.58 7716.61 -42.59 -0.55% s s s +11.78% S&P 500 2785.91 2770.77 2774.02 -19.82 -0.71% s t s +3.76% S&P 400 2004.27 1988.87 1991.48 -16.64 -0.83% s r s +4.78% Russell 2000 1696.02 1683.10 1683.66 -11.96 -0.71% s s s +9.65% Toronto TSX 16464.03 16390.06 16417.32 -131.40 -0.79% s s s +1.28%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 2.86 percent Wednesday. Yields affect interest 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 1.95 1.96 -0.01 1.05 6-month T-bill 2.14 2.15 -0.01 1.14 52-wk T-bill 2.33 2.32 +0.01 1.19 2-year T-note 2.58 2.59 -0.01 1.38 5-year T-note 2.75 2.77 -0.02 1.92 7-year T-note 2.82 2.84 -0.02 2.18 10-year T-note 2.86 2.87 -0.01 2.37 30-year T-bond 2.95 2.96 -0.01 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.67 Barclays USAggregate 3.31 3.30 +0.01 2.60 Barclays US Corp 4.00 4.00 ... 3.23 Barclays US High Yield 6.42 6.46 -0.04 5.74 Moodys AAA Corp Idx 3.85 3.85 ... 3.78 10-Yr. TIPS .73 0.74 -0.01 .61Commodities Energy futures closed mostly lower Wednesday, weighed down by a stronger dollar. U.S. crude oil, wholesale gasoline and heating oil fell. Natural gas rose. Gold, silver and copper fell.Crude Oil (bbl) 70.38 74.11 -5.03 +16.5 Ethanol (gal) 1.40 1.43 -1.89 +5.2 Heating Oil (gal) 2.10 2.22 -5.45 +1.2 Natural Gas (mm btu) 2.83 2.79 +1.47 -4.2 Unleaded Gas (gal) 2.06 2.16 -4.58 +14.6 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1242.80 1253.80 -0.88 -4.9 Silver (oz) 15.73 16.00 -1.69 -7.8 Platinum (oz) 831.00 842.00 -1.31 -11.1 Copper (lb) 2.73 2.83 -3.36 -16.7 Palladium (oz) 944.40 945.00 -0.06 -12.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.04 1.05 -1.52 -15.6 Coffee (lb) 1.12 1.15 -2.40 -11.2 Corn (bu) 3.31 3.40 -2.50 -5.6 Cotton (lb) 0.85 0.86 -2.13 +7.5 Lumber (1,000 bd ft) 548.00 557.00 -1.62 +22.3 Orange Juice (lb) 1.67 1.67 -0.03 +22.6 Soybeans (bu) 8.30 8.52 -2.64 -12.8 Wheat ( bu ) 4.70 4.89 -4.03 +10.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3211 -.0054 -.41% 1.2850 Canadian Dollar 1.3197 +.0077 +.58% 1.2917 USD per Euro 1.1674 -.0071 -.61% 1.1476 Japanese Yen 112.04 +.76 +.68% 113.84 Mexican Peso 19.0139 +.0888 +.47% 17.9513 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6401 -.0004 -.15% 3.5629 Norwegian Krone 8.1056 -.0013 -1.05% 8.2820 South African Rand 13.5275 -.0013 -1.76% 13.5677 Swedish Krona 8.8195 -.0011 -.97% 8.3967 Swiss Franc .9962 -.0038 -.38% .9630 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3556 +.0163 +1.20% 1.3094 Chinese Yuan 6.6852 +.0471 +.70% 6.8007 Hong Kong Dollar 7.8490 +.0006 +.01% 7.8111 Indian Rupee 68.823 +.170 +.25% 64.520 Singapore Dollar 1.3633 +.0079 +.58% 1.3816 South Korean Won 1128.16 +13.79 +1.22% 1149.58 Taiwan Dollar 30.62 +.23 +.75% 30.57 ASIA/PACIFICForeign Exchange The dollar strengthened against the yen, euro, British pound and several other currencies Wednesday after the U.S. threatened more tariffs on Chinese imports.LAST6 MO AGO 1 YR AGO ROKU Roku n 45.91 -.08 ROP Roper 276.72 -4.27 ROST RossStrs s 84.76 -1.16 RDC Rowan 15.87 -.58 RY RoyalBk g 76.17 -1.09 RCL RylCarb 109.24 +.11 RDS/B RoyDShllB 72.70 -2.03 RDS/A RoyDShllA 69.27 -2.02 R Ryder 74.07 -1.12 S-T-USTBA S&T Bcp 44.42 -.28 SCG SCANA 39.40 -.22 SLG SLGreen 101.80 -.21 SLM SLM Cp 11.92 -.22 SM SM Energy 26.97 -.77 SRCI SRC Eng 11.13 -.60 SBR SabnR 46.00 -.65 SBRA SabraHltc 22.49 -.01 SABR SabreCorp 25.93 +.08 SAIA Saia Inc 76.80 -2.45 JOE StJoe 18.05 ... CRM Salesforce 145.25 +2.80 SBH SallyBty 16.24 -.04 SJT SJuanB 6.00 -.04 SN SanchezEn 4.86 -.15 SNY Sanofi 41.53 -.58 SLB Schlmbrg 68.34 -1.15 SCHW Schwab 50.47 -.64 STNG ScorpioTk 2.79 -.14 SCYX Scynexis 1.92 +.27 SE Sea Ltd n 15.49 -.19 STX SeagateT 57.24 -1.65 SEE SealAir 42.77 -.12 SHLD SearsHldgs 2.39 +.08 SSW Seaspan 10.04 -.01 SEAS SeaWorld 21.19 -.14 SRE SempraEn 115.68 -1.62 SNH SenHous 18.47 -.13 NOW ServcNow 187.18 +1.58 SHAK ShakeShk n 63.85 +.15 SHW Sherwin 415.28 -3.60 SFL ShipFin 14.80 -.10 SPG SimonProp171.13 -1.70 SMPL SimplyGd n 17.04 +.16 SBGI Si nclair 33.00 +.15 SIRI SiriusXM 7.05 +.03 SIX SixFlags 68.31 -.93 SKX Skechers s 30.98 -.31 SWKS SkywksSol 98.55 -3.09 SMBK SmartFn rs 26.51 -.27 AOS SmithAO s 58.85 -2.54 SJM Smucker 109.85 +.71 SNAP SnapInc A n13.40 +.09 SNA SnapOn 163.32 -3.00 SODA SodaStrm 89.44 -.29 SOGO Sogou n 10.41 -.20 SLRC SolarCap 20.66 -.08 SON SonocoP 54.08 -.01 SNE SonyCp 51.96 +.28 SRNE SorrentoTh 7.20 +.20 SOR SourcC 40.09 -.26 SJI SoJerInd s 34.49 +.01 SO SouthnCo 47.77 +.43 LUV SwstAirl 52.53 -.47 SWN SwstnEngy 5.47 -.01 SPPI SpectPh 22.93 +.29 SAVE SpiritAir 36.13 -1.27 SRC SpiritRltC 8.23 +.06 SPLK Splunk 102.08 +1.88 SPOT Spotify n 182.35 +1.92 S Sprint 5.50 -.13 SQ Square n 65.33 +.57 SWK StanBlkDk 133.56 -3.47 SGU StarGas 9.76 +.25 SBUX Starbucks s 50.14 -.28 STWD StarwdPT 22.34 +.04 STT StateStr 92.70 -1.07 STLD StlDynam 46.74 -.67 SMRT SteinMart s 2.11 -.08 STL SterlingBc 23.75 -.05 SFIX StitchFix n 33.87 +.88 SYK Stryker 173.42 -.96 SPH SubPpne 23.41 -.04 SUI SunCmts 98.66 +.52 SNHY SunHydrl 49.76 -1.46 SU Suncor g 41.09 -.63 RUN Sunrun n 15.96 +.17 STI SunTrst 68.96 -.22 SPN SupEnrgy 9.90 -.30 SGC SupGpCos s19.87 -.43 SYMC Symantec lf 21.28 -.13 SYF Synchrony 34.80 -.05 SNV SynovusFn 53.91 -.01 SYNT Syntel 39.07 +1.08 SYY Sysco 69.40 -.2 5 TMUS T-MobileUS 60.18 -1.00 TAL TAL Educ s 37.76 -.07 TCP TC PpLn 26.72 +.42 AMTD TD Ameritr 55.13 -.60 TJX TJX 95.36 +.33 TPGE TPG Pace n11.30 +.25 TAHO TahoeRes 4.95 -.03 TLRD TailorBr 23.60 -1.46 TTWO TakeTwo 122.74 +1.59 TNDM TandmD rs 24.32 +1.44 TANH Tantech n 1.25 -.24 TPR Tapestry 45.50 -1.00TRGP TargaRes 50.49 -.41 TGT Target 77.58 -.72 TCO Taubmn 59.93 +.11 TECD TechData h 83.75 -1.29 FTI Technip 30.6 7 -1.18 TECK TeckRes g 24.06 -1.30 TGNA Tegna 12.22 +.37 TDOC Teladoc n 62.70 +.50 TDS TelData 25.19 -3.82 TPX TempurSly 49.53 +2.16 TEN Tenneco 43.55 -1.01 TDC Teradata 42.11 -.17 TER Teradyn 38.87 -1.24 TEX Terex 43.16 -.95 TNH TerraNitro 83.96 ... TSLA Tesla Inc 318.96 -3.51 TXN TexInst 111.76 -1.97 TXRH TexRdhse 66.85 +.40 TGH Textainer 15.50 -.60 TXT Textron 65.97 -.90 TMO ThermoFis 209.67 -4.49 DDD 3D Sys 14 .90 +.18 MMM 3M Co 197.68 -3.80 TIF Tiffany 131.32 -1.79 TKR Timken 43.70 -.80 TNTR Tintri h .17 -.01 TOL TollBros 37.17 -.04 TMK Torchmark 83.79 -.98 TD TorDBk gs 57.56 -.54 TOT Total SA 61.78 -2.27 TM Toyota 128.06 -1.21 TRXC TransEntx 4.32 +.34 TGA TransGlb 3.76 +.35 RIG Transocn 13.55 -.53 TRV Travelers 125.05 -.82 TRVN Trevena 1.50 +.01 TY TriContl 26.74 -.14 TYp TriCntl pf 50.51 ... TNET TriNetGrp 55.14 -.51 TRN Trinity 34.52 -.34 TRIP TripAdvis 58.67 +1.08 TROX Tronox 19.52 -.95 TBI TrueBlue 26.90 -.60 TRST TrstNY 9.05 ... TUP Tuppwre 42.10 -.42 TRQ TurqHillRs 2.83 -.12 HEAR TurtleBc rs 23.08 -.17 FOXA 21stCFoxA 47.79 -1.98 FOX 21stCFoxB 47.40 -1.94 XXII 22ndCentry 2.72 +.10 TWTR Twitter 43.87 +.12 TWOU 2U 90.02 +1.67 TSN Tyson 66.00 -.67 UBS UBS Grp 14.98 -.31 UDR UDR 37.52 +.09 UGI UGI Corp 53.14 +.03 USFD US FdsHl n 38.78 +.0 7 SLCA US Silica 26.36 -.61 UCTT UltraClean 16.05 -1.03 UPL UltPetro n 1.95 -.12 UMPQ Umpqua 23.19 -.04 UAA UndrArm s 22.19 -.38 UA UnAr C wi 20.84 -.31 UNF UniFirst 186.10 +.10 UN UnilevNV 55.36 -.98 UNP UnionPac 140.70 -3.41 UNT Unit 26.86 -.80 UAL UtdContl 68.88 -2.42 UPS UPS B 107.33 -1.18 URI UtdRentals151.69 -2.60 USB US Bancrp 51.26 -.09 X USSteel 36.28 -.25 UTX UtdTech 124.88 -2.18 UNH UtdhlthG p 254.59 -.9 5 UNIT UnitGrp 21.44 -.09 UVV UnvslCp 69.20 -.40 UNM UnumGrp 37.50 -1.32 UEC UraniumEn 1.62 +.01 UXIN Uxin Ltd n 7.73 +.26 V-W-X-Y-ZVFC VF Corp 83.32 +.22 VICI VICI Pr n 20.96 -.18 EGY VaalcoE 3.06 -.19 VRX ValeantPh 23.76 -.04 VLO ValeroE 106.36 -2.26 VLY VlyNBcp 12.69 -.03 VVV Valvoline n 21.68 -.24 VIG VangDivAp103.41 -.85 VVC Vectren 71.49 +.05 VTR Ventas 58.39 -.28 VNE Veoneer n 48.00 +1.71 VSTM Verastem 7.84 +.04 VER Vereit 7.68 +.01 VRSN Verisign 144.71 +1.21 VZ VerizonCm 51.34 ... VRTX VertxPh 175.01 -.10 VIAB ViacomB 30.12 .3 8 VVI ViadCorp 56.40 -.65 VIAV Viavi 10.40 ... VKTX VikingTh n 10.00 +.30 V Visa s 138.15 +1.46 VSH VishayInt 25.50 -.60 VST VistraEn n 22.87 -.14 VMW VMware 153.59 -1.91 VOD Vodafone 24.29 -.93 VG Vonage 13.51 +.34 VOYA VoyaFincl 47.63 -.74 VMC VulcanM 127.16 -.19 WTI W&T Off 8.10 -.30 WDFC WD 40 157.85 +4.80 WEC WEC Engy 65.31 +.78 WPC WP Carey 66.66 -.40 WPX WPX Engy 18.51 -.49 WMT WalMart 86.53 -.68 WBA WalgB oots 63.66 +.4 6 HCC WarrMet n 26.95 -1.11 WPG WashPrGp 8.09 -.04 WRE WREIT 30.83 +.13 WM WsteMInc 83.71 +.30 WAT Waters 196.69 -3.23 W Wayfair 117.17 -3.53 WFT WeathfIntl 3.49 -.03 WBS WebsterFn 64.97 +.13 WTW WtWatch 94.19 -.64 WRI WeinRlt 30.60 -.10 WFC WellsFargo 56.07 -.55 WELL Welltower 63.09 -.16 WEN Wendys Co 17.43 -.08 WIA WAstInfSc 11.40 +.02 WDC WDigital 78.20 -1.89 WU WstnUnion 20.30 -.14 WLK WestlkChm1 07.00 -4.6 0 WBK WestpacBk 21.71 -.43 WRK WestRck 57.30 -.81 WY Weyerhsr 36.55 -.45 WPM WheatPr g 21.98 -.48 WHR Whrlpl 154.17 +.12 WLL WhitngPet rs52.57 -1.91 WRD WildhRs n 22.90 -1.35 WMB WmsCos 27.49 -.02 WPZ WillmsPtrs 41.24 -.06 WSM WmsSon 60.50 -1.08 DON WT MCD s 36.26 -.26 WWD Woodward 78.69 -.21 WDAY Workday 131.62 +2.48 INT WorldFuel 21.25 -.14 WWE WldW Ent 74.61 -.36 WP Worldpay 85.78 +.60 WOR Worthgtn 45 .88 -.33 WYNN Wynn 161.19 -4.19 XEL XcelEngy 46.39 +.70 XRX Xerox rs 25.01 -.26 XLNX Xilinx 67.33 -1.86 XYL Xylem 66.70 -1.49 YRCW YRC Wwde 10.61 -.13 AUY Yamana g 2.90 -.16 YNDX Yandex 36.73 -.32 YORW YorkWater 32.70 +.30 YUM YumBrnds 78.79 -.52 YUMC Yum China 36.30 -.44 ZAGG Zagg 17.25 ... ZAYO ZayoGrp 39.35 +.23 ZEN Zendesk 58.03 +.64 ZBH ZimmerBio 114.16 -.64 ZION ZionsBcp 53.13 -.29 ZTS Zoetis 84.50 -1.72 ZUO Zuora n 24.26 -.5 2 ZNGA Zynga 4.26 +.07 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 24,700.45 -219.21 NASDAQ 7,716.61 -42.59 S&P 500 2,774.02 -19.82 10-YR T-NOTE 2.86% -.01 30-YR T-BOND 2.95% -.01 CRUDE OIL $70.38 -3.73 GOLD $1,242.80 -11.00 EURO $1.1674 -.0071q q q q q q q q q q q q 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, July 12, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: With the current focus on gut health, I have been hearing a lot about probiotic supplements. Who should take them? Does the number of bacteria matter more than the types listed on the container? Does one take them daily, for a brief time period, or for extended time periods? „ K.V.S. ANSWER: Probiotics are healthy bacteria in the large intestines that aid in digestion and possibly other functions in the body. Scientists are just beginning to understand how the intestinal bacteria (called the microbiome) aect many areas of health. There are a few indications for probiotics that are well-accepted. The most important are in people with gastrointestinal conditions, especially in people with inammation from inammatory bowel disease. Some infections, including Clostridium dicile, may be prevented and treated with probiotics. This is not the primary treatment (which usually is antibiotics against C-di), but it may be a useful adjunctive treatment or in recurrent cases. Gastroenterologists prescribe several dierent types of probiotics for these conditions. The particular type of probiotic may depend on the underlying condition and symptoms. There is very preliminary data that suggest probiotics may be helpful in young children to prevent allergies, but it's not solid enough to recommend yet. Probiotics are generally safe, but there have been a few cases of the probiotics entering the bloodstream in people with diseased immune systems. They are fairly expensive, however. Having healthy gut bacteria may be of benet in people with no specic problems. However, it is not necessary to take in bacteria to have a shift to healthier gut ora. A diet more based in plants, whole grains and nuts, with less dairy, meat and sweets (such as the Mediterranean diet) showed clear changes in the microbiome in a few days, compared with a typical Western diet. There are so many benets to this type of diet, including reduction in heart disease risk, diabetes risk and obesity, that I recommend this diet or a similar one rather than taking probiotics for people who are interested in improving gut health. DEAR DR. ROACH: Please explain tethered spinal cord syndrome. I'm 68 and presenting with urine and fecal incontinence and a heavy feeling in my legs after having spine surgery last year. What are my options? „ K.H. ANSWER: A tethered cord usually is a problem that's found in children, where the spinal cord gets attached to a structure in the spine. It happens often in spina bida or similar conditions. However, it occasionally happens after spinal surgery in adults. Symptoms include sensory problems, such as pain or numbness; weakness (a feeling of heaviness often is muscle weakness); and loss of control of bladder and bowel. In a case series of adults with tethered cord, surgical release improved sensory symptoms in 80 percent of people, motor symptoms in 70 percent and urinary symptoms in 50 percent. I don't know of any eective nonsurgical therapy. The published literature followed people for two years after surgery, but noted that the spine can re-tether itself even after successful surgical repair. This is a rare condition and one where nding a neurosurgeon with experience in tethered cord syndrome would be of immense value.DEAR ABBY: My brother-in-law "Charles" has earned the privilege of being buried in a military cemetery. He lost his wife, "Claire," to cancer 10 years ago; she is buried in their plot in the military cemetery with a headstone. Charles has been seriously dating a divorcee, "Joyce," and they are talking about marriage. Joyce feels that for him to be committed to her in marriage, they should have a plot together. It's our understanding that one wife is allowed to be buried in the military cemetery. This would mean Claire would have to be exhumed and transferred to another one. I'm not sure how close Joyce is to her family, but she does have grown children. I suggested they get an outside opinion and a prenuptial agreement before they get married, which both would be agreeable to. What have others done in similar situations? „ Concerned In New Hampshire DEAR CONCERNED: There are dierent types of military cemeteries in this country, 135 of which are maintained by the Department of Veterans Aairs National Because you didn't mention which category your brother-in-law's cemetery falls under, the best advice I can oer is to contact it and nd out what its rules are in circumstances like this. DEAR ABBY: I tend to be a people pleaser. So when my wife wanted to buy a home for us to raise a family in, I went along with her plan to move to her hometown. It's almost two years later, and I regret it. I'm not happy here. But there is no convincing my wife to try giving my hometown a shot as our residence. Should I just accept my fate? „ Resentful In New York DEAR RESENTFUL: I am sorry you are unhappy with the decision you made. However, unless you nd the strength to assert yourself, "accepting your fate" is what you may have to do. Dear Heloise: I've often wondered, what's the dierence between JAM AND JELLY? „ Mary H., Hammond, Ind. Great question „ let's take a look. Most all of the parts of the fruit are used to make jam. Its texture is thicker, with pieces of real fruit, and can be crunchy with, for example, strawberry seeds. Jelly, by comparison, is made with j ust the juice of the fruit, so it is thinner in consistency. Let's talk nutrition: Jam contains more vitamins and minerals than jelly, although each has 50 calories and no fat. Commercial jams and jellies may have added sugar in them. It really comes down to personal preference! „ Heloise Dear Heloise: Rather than dealing with washing sand o my grandchildren at the beach, I carry baby powder in my car. I sprinkle it on their legs, brush it o, and no more sand! „ Mrs. B., via emailThe gut health basics: How and when to take probiotics Talk of remarriage triggers questions of burial plots Jam and jelly dierencesHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, July 12, 2018 ARIES (March 21-April 19). Your love is a rare gift best invested where it can be appreciated. If youre not getting feedback that youre appreciated, then youre probably not. You deserve better! TAURUS (April 20-May 20). If you got into love a little deeper than was good for you, you have it in you to save your own heart like a hero. Of course, its a lot easier just to choose the right people upfront „ people who can love you back and just as hard. GEMINI (May 21-June 21). People on the oense will make moves to defend themselves, and this creates conict. So if you want to avoid conict, refrain from threatening peoples beliefs, possessions or position. CANCER (June 22-July 22). In order for something to make you happy, you must really feel as though youve earned it. When youre putting in the quality attention and work, even the tiniest things can bring you a great sense of accomplishment and elation. LEO (July 23-Aug. 22). You love your friends and family, but the most satisfying relationships featured today will be with mere acquaintance. When people barely known to you do kind things, it restores your trust in the good of humanity. VIRGO (Aug. 23-Sept. 22). A deeper look into your possessions will reveal what you have, what you thought youd lost and what youd totally forgotten about. It will also help you avoid making unnecessary purchases in the future. LIBRA (Sept. 23-Oct. 23). Taking stockŽ is a term used by merchants accounting for their wares to track whats available, whats been sold, ordered, broken or stolen. Take stock of current resources, material and immaterial. SCORPIO (Oct. 24-Nov. 21). For whatever reason, others seem ne with all thats going on. But everyone is dierent. Suddenly youll feel creative. This is a response to discomfort „ your way of trying to cope or adapt to conditions that dont naturally suit you. SAGITTARIUS (Nov. 22-Dec. 21). Do people really belong to each other? It depends on whom you ask. This will be the question at the heart of the action: To what extent do and/or should you allow yourself to be controlled by others? CAPRICORN (Dec. 22-Jan. 19). Youll combat dicult people with tolerance, acceptance and love. Youll win with this approach, not a trophy or a monetary award but something more valuable: peace and self-respect. AQUARIUS (Jan. 20-Feb. 18). You like people, but you also thrive on solitude. Lately, you havent had enough tranquility to do the deep thinking that connects you with the most intelligent and creative parts of yourself. Arrange for it! PISCES (Feb. 19-March 20). Follow instructions and youll be a hit with the boss. Whether the bossŽ in this instance is a friend, a partner or your actual boss, deference to authority is a skill that will serve the whole team well today. TODAYS BIRTHDAY (July 12). The Chinese word guanxiŽ describes a network of trusting relationships essential to conducting business. This year, such a network will bring happiness and prosperity to you. Youll develop a system of measuring goodwill. Those who learn your ways and earn your trust will get your business, your love or both. Sagittarius and Aquarius adore you. Your lucky numbers are: 8, 20, 4, 16 and 23. 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, July 12, 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, July 12, 2018 FROM PAGE ONE ALMANAC Today is Thursday, July 12, the 193rd day of 2018. There are 172 days left in the year. Today in history On July 12, 1909, the House of Representatives joined the Senate in passing the 16th Amendment to the U.S. Constitution, allowing for a federal income tax, and submitted it to the states. (It was declared ratified in February 1913.) On this date In 1812 United States forces led by Gen. William Hull entered Canada during the War of 1812 against Britain. (However, Hull retreated shortly thereafter to Detroit.) In 1817 author, poet and naturalist Henry David Thoreau was born in Concord, Massachusetts. In 1862 during the Civil War, President Abraham Lincoln signed a bill authorizing the Army Medal of Honor. In 1957 President Dwight D. Eisenhower was flown by helicopter from the White House to a secret mountaintop location as part of a drill involving a mock nuclear attack on Washington. In 1960 the Etch A Sketch Magic Screen drawing toy, invented by French electrician Andre Cassagnes, was first produced by the Ohio Art Co. In 1967 rioting erupted in Newark, New Jersey, over the police beating of a black taxi driver; 26 people were killed in the five days of violence that followed. In 1977 President Jimmy Carter defended Supreme Court limits on government payments for poor womens abortions, saying, There are many things in life that are not fair.Ž In 1994 President Bill Clinton, visiting Germany, went to the eastern sector of Berlin, the first U.S. president to do so since Harry Truman. Todays birthdays Movie director Monte Hellman is 89. Actor-comedian Bill Cosby is 81. Singer-musician Christine McVie is 75. Actress Denise Nicholas is 74. Singer-songwriter Butch Hancock is 73. Fitness guru Richard Simmons is 70. Singer Walter Egan is 70. Writer-producer Brian Grazer is 67. Actress Cheryl Ladd is 67. Country singer Julie Miller is 62. Actress Mel Harris is 62. Actor Buddy Foster is 61. Rock guitarist Dan Murphy (Soul Asylum) is 56. Actress Judi Evans is 54. Actress Natalie Desselle Reid is 51. Rapper Magoo is 45. Actress Anna Friel is 42. Actress Alison Wright is 42. Actress Natalie Martinez is 34. Actor Bernard David Jones is 33. Actress TaRhonda Jones is 30. Nobel Peace laureate Malala Yousafzai is 21. Bible verse And Elijah came unto all the people and said, How long halt ye between two opinions? If the Lord be God, follow Him: but if Baal, then follow him. And the people answered him not a word.Ž „ 1 Kings 18:21. Could this be a description of your life? God says that you are either for Him or against Him. There is no neutral ground. Give your all to Jesus. He is God. CRAFTSBURY, Vt. (AP) „ A sliding track in the northeastern Vermont town of Craftsbury was one of the coolest places in the country during the recent heat wave. Vermont Public Radio reports that the Craftsbury Outdoor Center had saved up snow at the end of the ski season in April by pushing it into a pile and covering it in plastic and wood chips. The center uncovered it and delivered more than a half-dozen dump truck loads to a block party when temperatures soared into the 90s. Neighbors used tractors to spread it out so kids and others could go sledding. Judy Geer, co-owner of the Outdoor Center, which has a Nordic ski center and programs, said they are experimenting with storing snow in response to the changing climate.ODD NEWS Sledding during heat wave? Stored snow allowed it.to be taken with caution. I am skeptical,Ž said Geoffrey Pope, an anthropologist from William Paterson University in New Jersey. I suspect this discovery will change very little.Ž The problem, he said, is that sometimes nature can shape stones in a way that they look as if they were manufactured by hand. Scientists know, for example, that rocks smashed together in a stream can acquire sharp edges. But Sonia Harmand, an archaeologist at Stony Brook University in New York, disagrees. This could be, frankly, one of the most important (archaeological) sites in the world,Ž said Harmand, who studies stone tools.HUMANFROM PAGE 1 AP PHOTOThis Feb. 28, 2018 photo shows a stone ake that was found in an archaeological site in the Loess Plateau in China. summit to double their commitment on defense spending. During the presidents remarks today at the NATO summit, he suggested that countries not only meet their commitment of 2 percent of their GDP on defense spending, but that they increase it to 4 percent,Ž said White House spokeswoman Sarah Huckabee Sanders. She said the president raised the same issue at NATO last year and that, Trump wants to see our allies share more of the burden and at a very minimum meet their already stated obligations.Ž However, a formal summit declaration issued by the NATO leaders Wednesday reaf“rmed their unwavering commitmentŽ to the 2 percent pledge set in 2014 and made no reference to any effort to get to 4 percent. Trumps pipeline criticism was an unusual line of attack for a president who has proclaimed himself eager to improve relations with Russias Vladimir Putin and dismissed the U.S. intelligence communitys assessment that Russia tried to undermine Western democracy by meddling in the 2016 U.S. presidential election to help Trump win. Trump has long argued that improving relaxations with Russia would be good for both nations. Republican Sen. Orrin Hatch took issue with Trump, saying I dont agree with that. Germans wouldnt agree with that. They are a very strong people.Ž But Sen. Tom Cotton, R-Arkansas, a strong supporter of the president, said the pipeline issue strikes at the heart of NATO unity.Ž The pipeline gets cheap Russian gas to Germany while bypassing smaller Eastern European nations, allowing Russia to pressure them while Germany is held harmless,Ž he tweeted, adding: No amount of preening in Berlin will cover this nakedly sel“sh policy.Ž Trump and Merkel met later Wednesday on the sidelines of the summit and kept their remarks polite during a photo opportunity with the press. Trump told reporters the two had a very, very good relationshipŽ and congratulated Merkel on her tremendous success.Ž Asked if they had discussed the pipeline, he said they had, but declined to elaborate. Merkel, for her part, called the two nations good partnersŽ and said we wish to continue to cooperate in the future.Ž Trump then met with French President Emmanuel Macron, who said he disagreed with Trumps pipeline assessment. But the two appeared on good terms, with Trump joking about the fact that Macron had been asked about it. Trump has long pushed NATO members to meet their agreed-to target of 2 percent by 2024 and has accused those who dont of freeloading off the U.S.GERMANYFROM PAGE 1 once again, to impose or to manage tariffs and duties,Ž said Sen. Jeff Flake, R-Ariz. We have to rein in an abuse of presidential authority and to restore Congress Constitutional authority in this regard,Ž said Flake, a co-sponsor of the Corker-Toomey measure. Flake is retiring rather than stand for re-election in November. The chamber also voted, 95-4, to back a motion to instruct conferees offered by Sen. Bill Cassidy, R-La., related to the National Flood Insurance Program, which is in a sinkhole of debt. Authorization for the ”ood insurance program expires July 31. Debate on the motions came as the chamber also approved, by voice vote, a motion to go to conference on the $147 billion spending package, encompassing the “scal 2019 EnergyWater, Legislative Branch and Military Construction-VA bills. If enacted, the three-bill package would provide approximately 12 percent of the $1.24 trillion in total discretionary spending available under the budget caps for defense and nondefense spending in “scal 2019. Conferees will include Senate Appropriations Chairman Richard C. Shelby, R-Ala., and ranking member Patrick J. Leahy, D-Vt.; EnergyWater Chairman Lamar Alexander, R-Tenn., and ranking member Dianne Feinstein, D-Calif.; Military ConstructionVA Chairman John Boozman, R-Ark., and ranking member Brian Schatz, D-Hawaii; Legislative Branch Chairman Steve Daines, R-Mont., and ranking member Christopher S. Murphy, D-Conn.; and James Lankford, R-Okla. We will aim to return to the Senate ”oor, hopefully sooner rather than later, a conference report that re”ects bipartisan agreement and merits the support of our colleagues,Ž Shelby said. The Senates action comes after the House named negotiators for the three-bill spending measure on June 28. House and Senate negotiators are scheduled to meet Thursday to begin reconciling their differences on the spending package.TRADEFROM PAGE 1 country has a reserve of 2 million barrels a day that could be tapped if and when necessary.Ž The United States led the world in oil production for much of the 20th century, but the Soviet Union surpassed America in 1974, and Saudi Arabia did the same in 1976, according to Energy Department “gures. By the end of the 1970s the USSR was producing one-third more oil than the U.S.; by the end of the 1980s, Soviet output was nearly double that of the U.S. The last decade or so has seen a revolution in American energy production, however, led by techniques including hydraulic fracturing, or fracking, and horizontal drilling. Those innovations „ and the breakup of the Soviet Union „ helped the U.S. narrow the gap, although Russia and Saudi Arabia both pumped more crude than the U.S. last year. The U.S. has been pumping more than 10 million barrels a day since February, and probably pumped an average of 10.9 million barrels a day in June, up from 10.8 million in May, the energy agency said Tuesday in its latest shortterm outlook. Capuanos agency forecast that U.S. crude output will average 10.8 million barrels a day for all of 2018 and 11.8 million barrels a day in 2019, up from 9.4 million in 2017. The current U.S. record for a full year is 9.6 million barrels a day in 1970. The trend of rising U.S. output prompted Fatih Birol, executive director of the International Energy Agency, to predict this spring that the U.S. would leapfrog Russia and become the worlds largest producer by next year „ if not sooner. One potential obstacle for U.S. drillers is a bottleneck of pipeline capacity to ship oil from the Permian Basin of Texas and New Mexico to ports and re“neries. They are growing the production but they cant get it out of the area fast enough because of pipeline constraints,Ž said Jim Rittersbusch, a consultant to oil traders. Some analysts believe that Permian production could decline, or at least grow more slowly, in 2019 or 2020 as energy companies move from their best acreage to more marginal areas.OILFROM PAGE 1 WASHINGTON „ Judge Brett M. Kavanaugh, President Donald Trumps Supreme Court nominee, gave a revealing speech last fall in which he lauded former Chief Justice William H. Rehnquist for having dissented in Roe vs. Wade and for rejecting the notion of a wall of separation between church and state.Ž He also praised the late chief justices unsuccessful effort to throw out the socalled exclusionary rule,Ž which forbids police from using illegally obtained evidence. All three of areas of law abortion, religion and police searches are likely to be in ”ux if Kavanaugh is con“rmed and joins the Supreme Court this fall. Kavanaughs comments are signi“cant because they were in a speech, not a court opinion in which he was bound by precedent, said David S. Cohen, a law professor at Drexel University in Philadelphia. He is not writing as a judge. This is him telling us his own views. And while he doesnt come out and say the dissent is right, it is pretty clear he agrees with Rehnquist,Ž Cohen said. Agreeing with the dissent, however, would not necessarily mean that Kavanaugh would now vote to overturn a long-standing precedent. In the speech, Kavanaugh said Rehnquist was my “rst judicial hero,Ž noting that he started law school at Yale in 1987, a year after President Ronald Reagan had elevated Rehnquist to be chief justice. Rehnquist had been the courts lone true conservative for many years, and Kavanaugh said he felt much the same at Yale. His opinions made a lot of sense to me. In class after class, I stood with Rehnquist. That often meant in the Yale Law School environment of the time that I stood alone. Some things dont change,Ž he said at a Constitution Day address delivered at the American Enterprise Institute in Washington in September 2017. Kavanaugh noted that Rehnquist joined the Supreme Court in 1972, only a few months before the justices heard a challenge to a Texas law that made all abortions a crime, except those done to save the life of the mother. In Roe vs. Wade, along with Justice Byron R. White, Rehnquist ultimately dissented from the courts 7-2 holding recognizing a constitutional right to abortion,Ž Kavanaugh said. The Bill of Rights did not include an explicit right to abortion, and Rehnquist believed a new, unenumeratedŽ right should gain constitutional status only if it was rooted into the traditions and conscience of our people. Given the prevalence of abortion regulations both historically and at the time, Rehnquist said he could not reach such a conclusion about abortion,Ž he said. Rehnquists dissent in Roe vs. Wade said the states had the power to legislate with regard to this matter,Ž he added. Later, as chief justice, Rehnquist tried, but failed by one vote, to overrule the abortion decision in the 1992 case of Planned Parenthood vs. Casey. Kavanaugh did not mention it, but Justice Anthony M. Kennedy cast a decisive vote to preserve the right to abortion in that case. Turning to religion, Kavanaugh said Rehnquist had maintained that the wall of separation between church and stateŽ was a misleading metaphor based on bad history.Ž Thomas Jefferson as president used this phrase in a letter in 1802 to describe the First Amendments twin clauses one banning an establishment of religionŽ and other protecting the free exerciseŽ of religion. The Supreme Court adopted the metaphor in a 1947 opinion. Scholars and judges have continued to disagree over whether the Constitution should be interpreted to forbid religious symbols on government property or religious invocations at government meetings. As chief justice, Rehnquist failed to win a majority to uphold prayers and invocations at public school events, mostly because of Justice Kennedy, who cast crucial votes with the courts liberals to reject prayers at school in 1992 and 1999. Rehnquist was central in changing the jurisprudence and convincing the court that the wall metaphor was wrong as a matter of law and history,Ž Kavanaugh said. Throughout his tenure and to this day,Ž he added, the court has sought to cordon off public schools from state-sponsored religious prayers. But Rehnquist had much more success in ensuring that religious schools and religious institutions could participate as equals in society and in state bene“t programs.ŽKavanaugh lauded Rehnquist for dissenting in Roe vs. WadeBy DAVID G. SAVAGELOS ANGELES TIMES AP PHOTOSupreme Court nominee Brett Kavanaugh walks past the press following a photo opportunity with Sen. Chuck Grassley, R-Iowa, on Capitol Hill in Washington, Tuesday, July 10.

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 249 10.08 +12.0AAR AIR .30 .7 ...cc 49.05 34.25 1447 43.02 +9.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1948 21.50 -19.8ABM ABM .70 2.3 19 45.12 28.17 355 30.77 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 1598 8.58 +9.7AES Corp AES .52 4.0 12 13.56 9.86 6661 13.03 +20.3AFLAC s AFL 1.04 2.4 13 46.19 38.31 3863 42.49 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 166 19.21 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 3 25.82 +1.9sAG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 10 25.64 +1.2tAGCO AGCO .60 1.0 26 75.95 58.12 741 60.23 -15.7tAH Belo AHC .32 7.3 ...dd 5.80 4.30 62 4.40 -8.3AK Steel AKS ... ... 21 6.88 4.00 8261 4.61 -18.6AMC Ent AMC .80 4.6 ...dd 22.40 10.80 1721 17.40 +15.2AMCON DIT .72 .9 10 113.60 80.95 0 84.60 -13.5AMN Hlth AMN ... ... 24 68.20 34.85 392 60.25 +22.3tARC Docu ARC ... ... 12 4.84 1.70 319 1.73 -32.2ASA Gold ASA .04e .4 ...q 12.99 10.00 48 10.13 -10.5AT&T Inc T 2.00 6.3 12 39.80 31.17 39139 31.87 -18.0AT&T 66 n TBB ... ... ... 26.72 24.47 105 25.42 -2.6A10 Ntwks ATEN ... ... ...dd 8.36 5.63 338 7.25 -6.1AU Optron AUO .18e ... ... 5.35 3.72 2141 4.45 +7.0AVX Cp AVX .46 2.5 ...dd 20.22 14.51 217 18.04 +4.3AXA EqH n EQH ... ... ... 22.25 19.90 1926 21.04 -1.6AZZ Inc AZZ .68 1.3 24 54.90 39.50 188 54.40 +6.5Aarons AAN .12 .3 10 49.77 34.29 283 44.34 +11.3AbbottLab ABT 1.12 1.8 28 64.60 47.83 3366 62.57 +9.6AbbVie ABBV 3.84 4.0 17 125.86 69.38 6213 94.96 -1.8AberFitc ANF .80 3.2 17 29.20 8.81 1130 25.12 +44.1AbdAsPac FAX .42 9.7 ...q 5.29 4.32 487 4.35 -10.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 43 6.12 -3.9AbdnChile CH .58e 8.3 ...q 9.64 6.76 259 7.03 -21.3AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 42 7.99 -9.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 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 8 8.39 -7.0AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.30 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.90 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 27.37 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 406 27.20 -.6Accenture ACN 2.66 1.6 27 167.77 123.20 1287 166.31 +8.6AccoBrds ACCO .24 1.7 25 14.38 10.35 359 14.30 +17.2AcmeU ACU .44 2.3 18 28.80 18.51 3 19.52 -16.6AcornInt rs ATV ... ... ... 38.86 9.33 17 20.81 +18.0ActiniumP ATNM ... ... ...dd 1.10 .33 716 .67 +.9Act 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 3 21.85 +2.2Actuant ATU .04 .1 ...cc 30.05 21.50 651 27.85 +10.1Acuity AYI .52 .4 15 208.83 109.98 1439 132.66 -24.6Acushnet n GOLF ... ... ... 25.66 15.16 145 24.04 +14.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 125 15.63 +4.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 127 19.90 +.3AdmRsc AE .88 2.2 ...dd 50.59 32.80 15 39.99 -8.1Adecaogro AGRO ... ... ... 11.15 7.20 260 8.39 -18.9Adient n ADNT 1.10 2.2 ... 86.42 47.03 672 49.46 -37.2sAdtalemGl ATGE .36 .7 21 52.00 30.15 613 52.50 +24.9AdvAuto AAP .24 .2 25 143.42 78.81 710 139.08 +39.5AdvDisp n ADSW ... ... ... 25.71 21.50 690 25.01 +4.5AdvDrainS WMS .32f 1.1 24 31.00 17.90 158 28.75 +20.5Advansx n ASIX ... ... ... 46.51 29.55 149 38.25 -9.1AdvOil&Gs AAV ... ... 6 7.35 2.70 198 3.10 -27.9AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 71 15.52 -2.3AdvCCvII AGC .56 10.0 ...q 6.49 5.40 103 5.60 -6.5AdvClEnh LCM .84 10.8 ...q 8.87 7.67 24 7.76 -6.9AdSDorWr AADR .32e .6 ...q 64.00 47.03 25 53.32 -9.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 21.81 +1.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.74 -13.8AdvSmCap SCAP ... ... ... 39.72 30.53 1 39.16 +11.9AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 48.95 -.8AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 88 47.90 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.34 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 68.94 -3.5AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 9 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 27.31 7 30.45 -2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 4 54.18 +1.3AdvActBear HDGE ... ... ...q 8.91 7.43 61 7.64 -2.6Aecom ACM ... ... 10 39.90 30.15 587 32.36 -12.9AegeanMP ANW .08 4.6 5 6.00 .60 1184 1.73 -59.8Aegon AEG .25e 4.2 ... 7.48 5.29 2134 5.90 -6.3Aegon cap AEH 1.59 6.0 ... 26.52 25.40 36 26.29 +1.8Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 22 26.50 +2.1Aegon t AEB .77 3.1 ... 25.35 23.55 28 24.74 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 46.76 608 54.82 +4.2Aerocntry ACY ... ... 3 17.34 10.10 3 15.10 -.9AerohiveN HIVE ... ... ...dd 6.50 3.02 198 4.06 -30.4AerojetR AJRD ... ... ...dd 36.25 21.44 553 28.98 -7.1Aetna AET 2.00 1.1 18 194.40 149.69 540 187.56 +4.0AffilMgrs AMG 1.20 .8 12 216.99 145.00 343 150.32 -26.8Agilent A .60 .9 74 75.00 58.22 1780 62.86 -6.1Agnico g AEM .44 ... 43 51.86 37.35 927 45.29 -1.9AgreeRlt ADC 2.16f 4.0 25 54.28 43.74 166 54.09 +5.2Air Inds AIRI .60 40.0 ... 1.95 1.15 10 1.50 -11.2AirLease AL .40 .9 5 50.70 38.03 695 42.53 -11.6AirProd APD 4.40 2.8 23 175.17 141.88 694 157.41 -4.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 573 20.56 -12.1AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 10 25.90 -2.6AlamoGp ALG .44 .5 24 120.58 86.41 49 90.13 -20.1AlamosGld AGI .02 .4 ... 8.58 4.83 1758 5.54 -14.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2633 60.19 -18.1AlbnyIn AIN .68 1.1 53 68.85 49.20 64 62.00 +.9Albemarle ALB 1.34f 1.4 21 144.99 86.75 1173 94.68 -26.0Alcoa Cp AA ... ... 45 62.35 33.68 2847 48.06 -10.8AlexB Inc ALEX .28 1.1 35 30.35 20.83 700 25.28 -8.9Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 384.64 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 735 128.03 -2.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.16 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 230 1.36 -14.5tAlgonPw n AQN .51f ... ... 11.34 9.47 175 9.51 -14.8Alibaba BABA ... ... 56 211.70 142.25 15914 187.42 +8.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 129 1.49 -59.4AllegCp Y ... ... ...cc 639.42 521.07 33 596.80 +.1AllegTch ATI ... ... ...dd 30.25 16.51 1262 26.16 +8.4Allegion ALLE .84 1.1 ... 89.81 73.85 305 77.91 -2.1Allergan AGN 2.88 1.7 11 256.80 142.81 1372 174.41 +6.6Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 249 77.51 +4.2AlliCAMun AKP .70 5.3 ...q 14.02 12.49 10 13.18 -3.0AlliData ADS 2.28 .9 15 278.33 192.02 329 242.25 -4.4AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 51 12.58 -6.1AlliOne rs AOI ... ... ...dd 30.70 9.85 80 17.30 +30.6AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 167 11.46 -10.2AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.80 22.55 220 29.10 +16.2AlliantEg s LNT 1.34f 3.1 22 45.52 36.84 1120 43.11 +1.2AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 297 6.98 -.8AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 279 5.99 -3.5AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 166 12.68 -2.8AlliGlEqCv NIE 1.52 6.7 ...q 22.90 19.03 68 22.85 +8.1Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.5 ...q 24.13 20.03 39 23.60 +8.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 10 25.56 +.3AllisonTrn ALSN .60 1.5 14 45.69 32.93 815 40.64 -5.6Allstate ALL 1.84 2.0 14 105.36 85.59 1476 92.83 -11.3Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 36 25.96 +1.4Allstate 53 ALLpB 1.28 4.8 ... 28.13 25.10 106 26.58 +1.3Allstat pfC ALLpC 1.69 6.6 ... 27.14 25.39 33 25.46 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 26.03 -1.4Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 42 26.03 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 8 27.16 +2.1AllyFincl ALLY .52 1.9 12 31.29 20.67 2603 27.38 -6.1AlmadM n AAU ... ... ... 1.32 .69 267 .71 -31.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.74 7 31.73 +3.3AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.11 13 30.61 -7.4AlpMoIntQ IMOM ... ... ...q 33.00 25.93 4 29.24 -3.7AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.20 +9.1AlpArcVl n VMOT ... ... ... 31.39 25.19 74 29.03 +.2AlphaPro APT ... ... 17 4.25 2.95 14 3.45 -13.8AlpGDDiv 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 2 44.13 -1.8AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.69 2 70.65 +1.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 2 28.58 +13.4AlpBzSoMed BUZ ... ... ... 38.12 28.30 4 36.78 +14.8AlpsRivFlex RFFC ... ... ... 35.35 30.68 12 34.90 +.5Alps RivDiv RFDA ... ... ... 33.92 28.25 14 32.96 +4.1AlpRvrCare RFCI ... ... ... 26.24 23.73 26 24.00 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 13 25.08 -3.7AlpSprtJG SGDJ ... ... ...q 38.94 27.95 11 29.30 -12.8AlpMedBrk SBIO ... ... ...q 39.50 27.19 25 38.48 +17.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 68 19.03 -8.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.04 +2.2AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 40 21.49 -15.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 1 22.30 -3.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.15 162 27.19 -5.1AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 5 44.14 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 69 24.44 -2.8AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 77 45.05 -1.6AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 8233 10.16 -5.8Alteryx n AYX ... ... ... 41.47 18.64 456 39.80 +57.5Altice n ATUS ... ... ...dd 31.32 14.60 5364 18.41 -3.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 66.05 -19.1AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 4.8 19 74.67 53.91 7502 58.69 -17.8tAlumChina ACH ... ... ... 23.54 10.12 29 10.16 -43.3ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 21 18.71 -9.2AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 6 19.81 -9.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 12 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 19.78 -3.7AmTrF pfE AFSIpE ... ... ... 25.94 14.80 23 23.35 +1.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 25.30 -2.3AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 9 24.26 -3.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 10 21.70 -2.2AmberRd AMBR ... ... ...dd 10.29 6.14 64 9.18 +25.1Ambev ABEV .05e 1.1 8 7.43 4.58 28639 4.61 -28.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1401 61.38 +4.1Ameresco AMRC ... ... 22 13.95 5.25 127 13.15 +52.9AMovilL AMX .17e 1.0 13 19.91 14.85 2450 17.77 +3.6AmMovl A AMOV ... ... ... 19.87 14.77 8 17.61 +3.6AmAssets AAT 1.08f 2.8 24 41.69 30.62 202 38.07 -.4AmAxle AXL ... ... 5 20.27 13.38 1154 16.39 -3.8AmCampus ACC 1.84f 4.3 42 49.26 34.52 573 42.95 +4.7AEagleOut AEO .55f 2.3 18 25.77 10.23 7984 24.02 +27.8AEP AEP 2.48 3.5 18 78.07 62.71 2811 70.75 -3.8AEqInvLf AEL .24f .7 21 37.16 25.43 644 35.66 +16.0AmExp AXP 1.40 1.4 16 103.24 83.33 3462 100.30 +1.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 250 109.93 +1.3AFnclGp 54 AFGE 1.56 6.0 ... 27.37 25.20 8 25.94 -1.1AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 9 25.87 -1.3AHm4Rent AMH .20 .9 ... 23.23 18.39 1596 22.56 +3.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 12 25.99 -5.1AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 13 25.82 -3.6AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 18 24.20 -3.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 24.41 -4.5AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 2618 54.56 -8.4AmLorain ALN ... ... ...dd .50 .14 119 .19 +9.7AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 192 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.80 +30.7AmRenAs n ARA ... ... ... 24.07 9.91 307 15.83 -9.0AmShrd AMS ... ... 13 4.10 2.25 2 2.76 +6.3AmStsWtr AWR 1.02 1.7 33 60.35 46.62 135 59.52 +2.8AmTower AMT 3.08f 2.1 42 155.28 130.37 1249 143.41 +.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.50 37 22.45 +14.2AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 505 87.24 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 124 41.85 -9.5Ameriprise AMP 3.60f 2.5 12 183.90 129.87 795 142.89 -15.7AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1251 87.14 -5.1Ametek AME .36 .5 30 79.32 60.50 958 72.06 -.6AmiraNatF ANFI ... ... ... 7.05 1.62 96 2.13 -48.9Ampco AP ... ... ...dd 18.60 8.49 59 9.70 -21.8Amphenol APH .92f 1.0 35 93.62 72.93 702 87.65 -.2AmpioPhm AMPE ... ... ... 4.95 .38 578 2.31 -43.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.15 -1.0AmpDivOpt DIVO ... ... ... 30.56 25.96 1 28.57 -1.5AmplOil n AMLX ... ... ... 15.01 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 53 1.10 +8.9Amrep AXR ... ... 9 7.71 6.44 1 7.20 +2.6Anadarko APC 1.00 1.4 85 76.70 39.96 3722 73.35 +36.7Anadrk 18 AEUA 3.75 11.4 ... 41.00 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 673 132.84 +16.2AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 449 42.03 -9.0Anf DvAlt n DALT ... ... ... 10.90 9.62 6 10.37 +2.1AnglogldA AU ... ... ... 12.00 7.81 2218 8.62 -15.4ABInBev BUD 3.19e 3.1 26 126.50 91.70 978 103.06 -7.6Anixter AXE ... ... 14 88.85 56.25 166 64.50 -15.1Annaly NLY 1.20 11.4 12 12.58 9.95 7274 10.52 -11.5Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 10 25.30 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 22 25.25 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 128 24.28 -2.0Annaly pfF NLYpF ... ... ... 26.59 24.54 61 25.55 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 215 19.13 -3.0AnteroMid AM 1.56f 5.2 23 35.10 24.20 327 29.81 +2.7AnteroRes AR 1.00 4.6 46 22.69 16.31 1747 21.95 +15.5Anthem ANTM 3.00 1.2 16 267.95 179.40 917 249.58 +10.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.21 4.55 407 5.04 -7.4Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.57 +.5Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.40 -3.8Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.13 -.1Aon plc AON 1.60f 1.1 28 152.78 130.87 709 142.49 +6.3Apache APA 1.00 2.1 30 51.21 33.60 2668 47.68 +12.9AptInv AIV 1.52 3.5 25 46.72 37.97 1320 42.85 -2.0AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 1 25.77 -5.9ApolloCRE ARI 1.84 9.7 11 19.06 17.56 792 18.92 +2.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.37 -1.7ApolloGM APO 1.95e 5.5 12 37.35 26.18 599 35.41 +5.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 13 25.78 -1.9ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 64 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 7 25.10 -3.7ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.06 48 16.13 -.6ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 43 15.50 -1.6AppHReit n APLE 1.20 6.7 29 20.19 16.72 1402 17.99 -7.8ApldIndlT AIT 1.20 1.7 19 76.20 54.00 122 72.50 +6.5Aptargrp ATR 1.28 1.3 28 96.39 79.97 218 95.68 +10.9Aptiv APTV .22 .2 18 103.23 72.83 1010 93.04 +9.7AquaAm WTR .82 2.3 27 39.55 32.30 468 36.15 -7.9Aquantia n AQ ... ... ... 18.49 9.60 225 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 72 16.78 +8.1Aramark ARMK .42 1.1 20 46.09 36.29 1248 38.83 -9.1ArborRT ABR 1.00f 9.1 9 11.00 7.88 1976 10.94 +26.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 3 25.99 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.50 -.2ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.31 +.5ArborRT 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 22.85 3401 29.06 -10.1ArchCoal ARCH 1.60 2.1 7 102.61 68.93 357 77.24 -17.1sArchDan ADM 1.34 2.8 20 48.02 38.59 2555 47.85 +19.4sArchrock AROC .48 3.7 35 13.20 8.25 1131 13.00 +23.8 Arconic ARNC .24 1.4 ...dd 31.17 16.47 2235 17.09 -37.3Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 87.10 +1.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.75 183 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 11.73 39 12.47 -27.5Ardaugh n ARD .56 3.3 ... 23.72 15.98 70 17.12 -18.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 103 8.55 +6.9AresCmcl ACRE 1.12f 7.9 12 14.25 11.96 50 14.12 +9.5AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 61 16.00 -2.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 1939 20.80 +4.0AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 10 27.16 +2.5Argan AGX 1.00 2.4 9 69.95 34.90 106 41.15 -8.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 12 25.32 +.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 58 60.40 +12.7AristaNetw ANET ... ... 54 311.67 141.78 386 269.32 +14.3ArkInnova ARKK ... ... ...q 48.57 28.34 213 46.92 +26.5ArkIndInno ARKQ ... ... ...q 37.14 27.95 12 35.22 +6.9ArkGenom ARKG ... ... ...q 31.80 21.72 58 31.14 +27.2ArkWebX.O ARKW .94p .7 ...q 59.29 34.85 141 57.46 +24.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.12 +3.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.68 +1.6ArlingAst AI 2.20 21.3 5 13.95 9.90 814 10.35 -12.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 64 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 1 24.14 -.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.69 248 15.40 -.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.54 +.4ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 30 25.00 -.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 487 23.49 -8.7ArmsFloor AFI ... ... 67 18.60 12.03 70 14.14 -16.4ArmstrWld AWI ... ... 15 66.45 43.77 230 65.90 +8.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.69 -1.7ArrowEl ARW ... ... 11 87.26 72.31 342 76.89 -4.4ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 7.8 21 41.45 29.00 216 30.90 -21.8AskanoG g AKG ... ... ... 1.66 .43 310 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 152 68.65 +7.3AshfordHT AHT .48 5.9 ...dd 8.66 5.42 489 8.14 +21.0Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 4 25.70 +2.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 6 23.98 -5.6AshfrH pfG AHTpG 1.84 7.7 ... 25.44 22.23 13 23.81 -5.2AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.17 -4.9AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 6 24.12 -3.9Ashford AINC ... ... 17 109.82 47.03 5 66.00 -29.0Ashland ASH .90m 1.1 45 81.07 59.80 567 80.36 +12.9AsiaPc APB .61e 2.2 ...q 15.71 12.90 1 13.49 -6.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 15 4.99 +2.3AspenIns AHL .96 2.3 ...dd 52.40 34.80 386 40.95 +.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 14 25.93 -4.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 19 24.61 -4.5AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.28 2 26.53 -2.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 25.17 -3.0AsscdBanc ASB .60 2.1 19 29.03 20.95 577 28.05 +10.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 11 40.35 +18.3sAssurant AIZ 2.24 2.1 42 108.28 84.34 1006 108.14 +7.2AssuredG AGO .64 1.7 7 45.73 32.97 678 37.43 +10.5AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 25.95 -.2AsdGMu02 AGOpE 1.56 5.9 ... 26.82 24.81 10 26.23 +.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.05 AsteriasBio AST ... ... ...dd 3.75 1.20 929 1.60 -28.9AstraZen s AZN 1.37e 3.9 9 37.30 28.43 2718 35.44 +2.1AtHomGr n HOME ... ... 51 40.97 20.07 3750 38.01 +25.1Atento SA ATTO .34p ... 13 12.90 6.45 75 7.00 -31.0Athene n ATH ... ... ... 55.22 43.09 807 44.93 -13.1AtkoreInt n ATRK ... ... ... 24.48 15.05 376 22.26 +3.8AtlPwr g AT .12 ... ...dd 2.60 1.80 136 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 365 91.06 +6.0AurynRs n AUG ... ... ... 3.00 1.00 27 1.07 -34.8AutoNatn AN ... ... 12 62.02 38.59 1243 47.75 -7.0Autohome ATHM ... ... 17 119.50 45.99 343 102.80 +59.0Autoliv ALV 2.32 2.2 17 115.42 75.32 582 104.14 +13.8AutoZone AZO ... ... 15 797.89 491.13 279 681.46 -4.2Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 590 42.40 -3.9AvalonHld AWX ... ... ...dd 3.64 1.83 4 2.20 +10.1AvalonBay AVB 5.88 3.4 23 193.41 152.65 480 173.93 -2.5Avangrid n AGR 1.73 3.3 40 54.55 43.30 403 52.80 +4.4AvanosMd AVNS ... ... 29 66.22 38.44 248 58.09 +25.8AvayaHl n AVYA ... ... 18 23.76 19.08 1141 20.94 +4.7AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 90.41 397 101.73 -11.4Avianca AVH .18e 2.8 ... 9.76 6.29 189 6.35 -20.9AvinoSG g ASM ... ... ... 1.89 1.14 124 1.24 -7.5Avista AVA 1.49f 2.8 29 52.91 41.40 276 52.75 +2.4tAvon AVP ... ... 15 3.89 1.45 7248 1.49 -30.7Axalta AXTA ... ... ... 38.20 27.77 2188 29.99 -7.3AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 557 57.74 +14.9AXIS pfD AXSpD 1.38 5.3 ... 25.98 23.79 20 25.71 +1.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 56 24.94 -.9Azul n AZUL ... ... ... 35.05 15.53 782 16.15 -32.2AzurePwr n AZRE ... ... ... 18.10 12.53 10 14.49 +2.0B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 946 31.00 -11.8B2gold g BTG ... ... 62 3.30 2.31 3635 2.46 -20.6BB&T Cp BBT 1.50a 2.9 16 56.31 43.03 2726 51.87 +4.3BB&T pfD BBTpD ... ... ... 26.35 24.87 29 26.15 +2.7BB&T pfE BBTpE 1.41 5.4 ... 26.20 24.49 138 26.01 +3.0BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 15 25.49 +1.8BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 23 25.33 +.7BB&T pfH BBTpH 1.41 5.2 ... 27.33 24.95 20 26.91 -.3BBVABFrn BFR .25e 1.9 ... 27.45 11.41 286 13.32 -47.1BBX Cap n BBX .03 .3 11 10.17 5.87 161 9.17 +15.1BCE g BCE 3.02 ... ... 49.06 40.19 779 41.79 -13.0BG Staffing BGSF 1.20f 5.2 27 24.07 14.26 41 22.98 +44.2BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 3 25.99 +.3BHP BillLt BHP 1.66e 3.4 ... 52.17 36.76 3742 48.97 +6.5BHPBil plc BBL 1.66e 3.8 ... 47.92 31.88 2690 43.52 +8.0BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.55 -.1BP PLC BP 2.38 5.3 24 47.83 33.90 12981 45.14 +7.4BP Pru BPT 3.60e 11.7 5 31.80 18.65 715 30.85 +53.5BRF SA BRFS ... ... ... 15.50 4.65 4083 5.90 -47.6BRT BRT .80f 5.7 12 13.99 7.40 159 13.96 +18.4BT Grp s BT .99e 6.6 ... 21.16 13.53 676 15.11 -17.1BWX Tech BWXT .64f 1.0 32 72.18 48.79 549 63.65 +5.2B&W Ent n BW ... ... ...dd 11.44 1.61 692 2.19 -61.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 58 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.15 76 45.80 -4.2BakHuGE n BHGE .72f 2.2 ...cc 38.37 25.53 3757 32.92 +4.0BallCorp s BLL .40 1.1 19 43.24 34.71 2714 37.76 -.2Ballanty BTN ... ... ...dd 7.00 3.95 5.20 +11.8BanColum CIB 1.27e 2.6 ... 51.38 36.38 227 49.28 +24.3BancCalif BANC .52 2.6 15 23.40 17.10 435 19.65 -4.8BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 4 26.17 -.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.47 +.2BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 8 26.41 -.5BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2885 7.06 -16.9BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.40 -24.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12808 7.09 -23.9BcoLatin BLX 1.54 6.2 12 30.50 23.68 58 24.67 -8.3BcoMacro BMA ... ... 26 136.10 54.83 328 68.99 -40.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 8365 5.44 -16.8BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 1503 7.67 -20.7BcSanChile BSAC .85e 2.7 ... 35.09 25.44 925 31.61 +1.1BcoChile BCH 2.12e 2.3 ... 106.50 78.36 26 92.31 -4.4BcpSouth BXS .56 1.7 ... 35.55 27.20 502 33.90 +7.8Bcp NJ BKJ .24 1.4 28 18.55 15.15 3 17.75 -2.7BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 22.06 +1.4BkofAm BAC .48 1.7 16 33.05 22.75 49493 28.68 -2.8BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 42 25.57 -1.6BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 14 24.42 +4.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 84 25.44 -1.6BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 40 24.31 +2.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 9 1264.47 -4.1BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 66 26.26 -3.3BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 102 26.55 -1.7BkAm 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 66 26.42 -2.8BkAm pfC BACpC ... ... ... 27.83 25.41 131 26.63 -3.0BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 32 23.84 +1.4BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 5 22.60 +4.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 103 46.97 +29.4BkHawaii BOH 2.40f 2.8 19 89.09 74.72 133 85.36 -.4BkMont g BMO 3.84e ... ... 84.71 71.37 328 77.61 -3.0BkNYMel BK .96 1.8 13 58.99 49.39 4085 53.39 -.9How 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 790 Declined 2031 New Highs 46 New Lows 39 Vol. (in mil.) 2,904 Pvs. Volume 2,997 1,701 1,672 974 1837 65 49 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 23,960 24,460 24,960 Dow Jones industrialsClose: 24,700.45 Change: -219.21 (-0.9%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JJ FMAMJ 7,400 7,600 7,800 Nasdaq compositeClose: 7,716.61 Change: -42.59 (-0.5%) 10 DAYSDOW 24815.16 24663.82 24700.45 -219.21 -0.88% s t s -0.08% DOW Trans. 10721.02 10413.76 10442.47 -212.76 -2.00% s t s -1.60% DOW Util. 721.98 714.60 720.56 +6.81 +0.95% s s s -0.39% NYSE Comp. 12756.04 12665.59 12681.58 -133.06 -1.04% s t s -0.99% NASDAQ 7748.17 7696.58 7716.61 -42.59 -0.55% s s s +11.78% S&P 500 2785.91 2770.77 2774.02 -19.82 -0.71% s t s +3.76% S&P 400 2004.27 1988.87 1991.48 -16.64 -0.83% s r s +4.78% Wilshire 5000 29116.62 28951.35 28983.66 -176.06 -0.60% s r s +4.28% Russell 2000 1696.02 1683.10 1683.66 -11.96 -0.71% s s s +9.65% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, July 12, 2018

PAGE 33

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 37 25.52 +1.5BkNova g BNS 3.28f ... 9 66.78 55.85 854 56.81 -12.0BankUtd BKU .84 2.0 16 44.97 30.37 1086 41.22 +1.2BarHarbr s BHB .80f 2.7 20 32.48 25.09 11 30.15 +11.6Br iPthCrd OILB ... ... ... 74.18 44.95 8 70.61 +19.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.85 2 165.40 +4.5BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 9 20.14 -2.9BiP Cmdty DJP ... ... ...q 25.80 22.42 681 23.17 -5.1BarcGsci36 GSP ... ... ...q 17.81 12.58 8 16.36 +5.3BrcEnEu n FLEU ... ... ... 180.26 137.43 1 143.59 -9.8BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.76 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 92 29.50 +29.2BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 156 26.56 -.4BiPIndMet JJM ... ... ...q 30.93 24.40 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 4.94 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 126.10 106.48 5 123.26 +5.8BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.66 -1.8Barclay BCS .15e 1.5 ... 12.55 9.29 1982 10.04 -7.9iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 9 18.72 -18.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 38 17.99 +2.8B iPVxST rs VXX ... ... ...q 56.50 25.59 35792 32.93 +17.9BarcWomLd WIL ... ... ...q 70.29 61.00 67.13 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 26 15.32 +.4BaringsPt MPV 1.08 7.3 ...q 15.65 13.90 8 14.82 +5.1BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.2 16 11.01 4.99 248 5.37 -34.8BarnesNob BKS .60 11.4 ...dd 8.41 4.10 745 5.25 -21.6Barnes B .64f 1.1 55 72.87 52.42 165 59.82 -5.5Barnwell BRN ... ... ...dd 2.95 1.62 17 1.89 -9.1BarrickG ABX .12 .9 27 18.35 11.07 10411 12.92 -10.7BasicEn n BAS ... ... ... 29.58 10.29 534 11.88 -49.4Baxter s BAX .76f 1.0 35 75.62 58.81 1295 74.32 +15.0BaytexE g BTE ... ... 6 4.85 2.22 2966 3.46 +15.3BeazerHm BZH ... ... 18 23.24 13.09 674 16.00 -16.7BectDck BDX 3.00f 1.2 99 248.39 191.53 967 244.63 +14.3BectDk pfA BDXA ... ... ... 63.84 54.18 551 62.92 +8.7Belden BDC .20 .3 12 87.15 53.65 281 64.64 -16.2Belden pfB BDCpB ... ... ... 114.45 74.97 10 88.14 -14.5tBelltrx g rs BXE ... ... 1 3.10 .96 66 .96 -44.2Belmond BEL ... ... ...cc 14.20 10.30 792 11.30 -7.8Bemis BMS 1.24 2.9 17 49.84 40.60 453 42.68 -10.7BenchElec BHE .60 2.0 20 35.80 25.75 317 29.40 +1.0Berkley WRB 1.52e 2.1 16 79.74 62.00 268 73.92 +3.2Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.17 -.2Berkly pfC WRBpC ... ... ... 27.24 24.45 8 25.77 -1.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 25.01 -3.5BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 288481.00 -3.1BerkH B BRK/B ... ... 26 217.62 168.00 3295 189.91 -4.2BerkHBcp BHLB .88 2.1 18 44.10 32.85 288 41.20 +12.6BerryPlas BERY ... ... 18 61.71 45.60 1227 47.80 -18.5BestBuy BBY 1.80f 2.4 27 79.90 51.61 3230 74.28 +8.5Best Inc n BSTI ... ... ... 13.54 8.08 1039 10.80 +20.3BigLots BIG 1.20 2.9 13 64.42 36.20 560 40.93 -27.1Biglari B BH ... ... 5 269.58 176.19 4 194.38 -22.8Biglari A BH/A ... ... ... 1036.79 938.30 0 978.40 BioAmber BIOA ... ... ...dd 2.73 .16 .16 -60.0BioRadA BIO ... ... 79 305.00 208.95 106 299.47 +25.5BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 384 40.84 +51.4BioPhrmX BPMX ... ... ...dd .48 .10 1277 .22 +100.0BioTime BTX ... ... 3 3.18 1.98 929 2.36 +9.8BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.29 -.5BitautoH BITA ... ... 11 54.42 18.47 1744 22.34 -29.7BlkHillsCp BKH 1.90f 3.0 18 71.01 50.49 471 62.34 +3.7BlkHCp un BKHU ... ... ... 77.25 56.40 51 67.61 +2.3sBlKnight n BKI ... ... 50 54.68 42.70 646 54.35 +23.1BlkStMin n BSM 1.25 7.0 21 19.03 15.76 95 17.98 +.2BlackBerry BB ... ... ...dd 14.55 8.47 2552 9.88 -11.5BlackRock BLK 11.52 2.3 21 594.52 408.62 459 502.90 -2.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 22 8.93 -8.9BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 106 22.10 -4.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.78 +1.5BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 28 12.94 -6.1BlkCorBd BHK .78 6.0 ...q 14.26 12.63 117 12.95 -7.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 182 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 202 12.15 -8.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.12 166 11.16 -4.6BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 143 15.45 +9.0BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 67 16.61 +1.4BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 293 9.11 -1.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 13.02 -2.8BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 111 14.00 +1.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 80 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 1 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 155 11.11 -11.2BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 41 40.60 +11.2BlkIT BKT .37 6.4 ...q 6.40 5.70 55 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 327 5.75 -11.8BlkIQM BKN .74a 5.2 ...q 15.75 13.49 35 14.17 -5.0BlkLtdD BLW .95 6.4 ...q 16.30 14.81 82 14.93 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 32 11.22 -6.5BlkMDMB 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 82 17.12 -5.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 35 13.17 -5.4BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 1 12.69 -6.8BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 54 13.18 -7.2BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 93 12.87 -12.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 38 12.41 -7.3tBlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.95 70 12.94 -10.6BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 20 12.07 -9.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 64 12.17 -12.5BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 51 13.40 -8.6BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 40 13.71 -7.7BlkMunyIQ MFT .85 6.7 ...q 15.32 12.74 20 12.77 -8.4BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 47 12.98 -7.3BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 30 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 16 13.43 -6.4BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 38 13.79 -9.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 142 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 31 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 5 14.94 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 41 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 28 14.39 -5.0BlkMuIIQ BAF .82 6.2 ...q 15.58 13.32 32 13.34 -9.9BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 23 12.87 -8.2BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 24 13.15 -7.3BlkMuIT BFK .78 6.1 ...q 14.72 12.64 75 12.88 -8.6BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 126 21.58 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 27 10.48 -10.1BlkMunihld MHD .89a 5.6 ...q 18.25 14.90 9 15.82 -4.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 39 13.69 -7.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 48 14.12 -8.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 27 13.43 -9.2BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 118 13.51 -7.0BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 29 13.77 -12.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 19 12.03 -8.2BlkNJMB 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 13 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 12.96 3 13.10 -11.0BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 5 12.45 -5.4BlkNYIT BNY .83 6.6 ...q 15.50 12.55 13 12.62 -11.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 8.15 192 9.20 -5.8BlkSciTch BST 1.20 3.6 ...q 35.75 22.34 77 33.65 +26.1BlkStMT BSD .78a 6.1 ...q 15.61 12.41 19 12.71 -7.1BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 31 20.61 -4.7BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 40 17.82 -1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 170 15.96 +1.6Blackstone BX 2.70e 7.8 16 37.52 29.58 2470 34.63 +8.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 834 32.51 +1.0BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 37 16.69 +4.8BlockHR HRB 1.00f 4.2 8 31.80 22.45 2320 23.96 -8.6BlonderT BDR ... ... ...dd 2.20 .38 320 1.24 +104.6BlueAprn n APRN ... ... ...dd 8.32 1.72 4557 3.67 -8.9BlueCapRe BCRH 1.20 10.5 ...dd 20.20 9.50 15 11.45 -5.0BluegVac n BXG .60 2.4 ... 25.91 13.00 45 24.73 +35.4BlueLinx rs BXC ... ... 11 46.42 7.57 113 36.96 +278.7BluerkRsd BRG 1.16 13.0 ...dd 13.77 7.02 89 8.95 -11.5BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 7 25.41 -3.7BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 8 22.67 -10.0BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 5 24.73 -2.8BdwlkPpl BWP .40 3.3 11 17.72 9.10 1426 12.05 -6.7Boeing BA 6.84 2.0 36 374.48 202.19 3053 340.60 +15.5BoiseCasc BCC .28 .6 16 49.30 27.60 255 45.35 +13.7BonanzaCE BCEI ... ... ...dd 39.00 23.33 420 35.15 +27.4BootBarn BOOT ... ... 12 26.25 6.10 553 22.73 +36.8sBoozAllnH BAH .76 1.7 22 45.86 31.56 1437 45.91 +20.4BorgWarn BWA .68 1.5 13 58.22 42.06 1389 44.62 -12.7BostBeer SAM ... ... 38 311.45 128.75 91 306.00 +60.1BostProp BXP 3.20 2.5 30 131.84 111.57 439 125.94 -3.1BosProp pfB BXPpB 1.31 5.1 ... 26.94 22.69 8 25.44 +.7BostonSci BSX ... ... 23 37.30 24.54 4035 33.34 +34.5BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 79 10.35 -6.7BovieMed BVX ... ... ...dd 5.49 2.17 207 5.18 +99.2BowlA BWL/A .68 4.8 39 16.64 13.43 1 14.04 -6.4Box Inc n BOX ... ... ...dd 29.79 17.25 2124 26.25 +24.3BoydGm BYD .20 ... 25 40.44 24.53 601 37.34 +6.5BradyCp BRC .83 2.1 25 40.90 31.70 189 39.15 +3.3BraemHot BHR .64 5.4 9 12.10 8.44 225 11.75 +20.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 1944 16.86 -7.3BrasilAgro LND ... ... ... 4.55 3.21 6 3.58 +2.3Braskem BAK .78e 2.8 ... 33.73 20.71 440 27.66 +5.3BridgptEd BPI ... ... 27 14.16 5.31 217 6.46 -22.2BrigStrat BGG .56 3.1 11 27.34 17.11 163 18.17 -28.4BrightHrz BFAM ... ... 52 108.40 75.85 126 107.61 +14.5BrghtSch n BEDU ... ... ...dd 28.18 11.80 90 15.90 -14.8tBrghtSph BSIG ... ... ... 16.31 14.08 738 14.05 -13.2Brinker EAT 1.52 3.1 15 54.14 29.50 1181 48.69 +25.4Brinks BCO .60 .7 ...cc 88.10 66.80 405 83.75 +6.4BrMySq BMY 1.60 2.9 55 70.05 49.96 3877 55.75 -9.0BristowGp BRS .28 2.0 ...dd 18.91 6.36 335 14.27 +5.9 BritATob s BTI 2.24e 4.4 ... 71.74 48.00 943 51.38 -23.3BrixmorP BRX 1.10 6.4 14 20.59 13.74 1859 17.25 -7.6BroadrdgF BR 1.46 1.2 36 119.99 71.58 658 117.50 +29.7Brookdale BKD ... ... ...dd 14.82 6.28 1563 9.87 +1.8BrkfdAs g s BAM .60 1.5 14 44.33 37.22 605 41.30 -5.1BrookBus n BBU .25 .6 ... 41.42 27.01 18 38.72 +12.2BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 4 22.93 -20.4BrkGblInf INF 1.40 11.4 ...q 13.87 11.02 127 12.24 -5.3BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 275 39.75 -11.3BrkRlAs n RA .20p ... ... 24.39 21.06 154 22.98 -1.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 95 30.18 -13.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.83 21.15 582 28.56 BrownFA s BF/A .79 1.5 30 57.70 35.69 21 51.24 +2.5BrownFB s BF/B ... ... 29 59.58 37.71 888 50.63 Brunswick BC .76 1.1 18 69.60 48.04 664 67.23 +21.7Buckeye BPL 5.05 14.6 11 65.90 33.85 1017 34.65 -30.1Buckle BKE 1.00e 3.9 13 28.80 13.50 333 25.60 +7.8Buenavent BVN ... ... ...dd 16.80 11.21 1938 12.63 -10.3BldBear BBW ... ... 27 11.00 7.25 63 7.70 -16.3BungeLt BG 2.00f 2.9 31 83.20 63.87 1198 69.76 +4.0BurlStrs BURL ... ... 32 158.23 79.07 453 148.78 +20.9BylineBc n BY ... ... ... 24.80 19.02 80 22.51 -2.0C -C&J Eng n CJ ... ... ... 36.57 21.99 874 22.90 -31.6CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 14.41 -5.3CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 139 20.63 +11.2CAI Intl CAI ... ... 6 40.11 19.35 268 22.58 -20.3CBIZ Inc CBZ ... ... 26 24.00 14.05 361 23.00 +48.9CBL Asc CBL .80 14.2 3 9.67 3.80 2118 5.64 -.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 70 19.20 -12.2CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 31 17.28 -21.6CBRE GRE IGR .60 7.9 ...q 8.05 7.17 262 7.58 -4.3CBRE Grp CBRE .05p ... 19 49.89 34.38 1177 48.19 +11.3CBS A CBS/A .72f 1.2 17 68.86 47.98 4 59.60 -.3CBS B CBS .72 1.2 14 68.75 47.54 4433 59.30 +.5CCA Inds CAW ... ... 13 3.81 2.75 0 2.82 -10.5CF Inds s CF 1.20 2.8 ...dd 46.20 27.73 3550 42.56 CGG rs CGG ... ... 1 7.50 1.88 11 2.55 -42.9CGI g GIB ... ... ... 64.99 49.02 152 64.47 +18.7CIT Grp CIT .64 1.2 21 56.14 43.25 592 52.04 +5.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 46 12.00 9.60 10.99 +8.0CMS Eng CMS 1.43 3.0 29 50.83 40.48 1563 47.89 +1.2CNA Fn CNA 1.20a 2.5 13 55.62 45.10 160 47.32 -10.8tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.15 2410 10.11 -24.6CNO Fincl CNO .40f 2.1 13 26.47 18.65 671 19.44 -21.3CNOOC CEO 4.92e 3.1 ... 185.72 108.66 117 160.69 +11.9CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 83 19.27 +14.9CNX Resc CNX .04 .2 ...dd 18.37 11.59 1993 17.50 +19.6ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 23 14.95 -4.5CONSOL n CEIX ... ... 18 48.12 19.51 469 39.12 -1.0CPFL Eng CPL .12e 1.1 ... 17.69 10.63 11 11.14 -3.1CPI Aero CVU ... ... 16 11.75 7.80 10 10.30 +15.1CRH Med CRHM ... ... ...cc 5.50 1.46 9 3.10 +17.0CRH CRH .72e 2.0 ... 39.32 32.47 1066 35.30 -2.2CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.46 21 14.76 -16.2Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 0 27.79 -17.4CSS Inds CSS .80 4.7 ...dd 30.29 15.13 27 17.00 -38.9CTS CTS .16 .4 31 39.20 21.10 94 37.30 +44.9CURO Gp n CURO ... ... 56 28.12 13.50 121 27.37 +94.4CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 515 36.39 -2.3CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.58 790 3.82 +16.5CVR Rfng CVRR 2.95e ... 20 26.00 6.70 464 22.50 +36.0CVS Health CVS 2.00 3.0 12 84.00 60.14 5895 67.30 -7.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.5 8 8.86 6.25 813 7.65 -4.7CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 3 24.98 -.2CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 12 24.46 -1.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.67 -1.4CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 4 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 4 22.85 +1.3CableOne n CABO 7.00 .9 38 788.00 597.40 17 761.19 +8.2Cabot CBT 1.32f 2.1 18 68.63 50.56 360 62.44 +1.4CabotO&G COG .24 1.0 45 29.57 21.71 3636 23.65 -17.3CACI CACI ... ... 15 178.85 118.10 130 177.35 +34.0Cactus n WHD ... ... ... 37.50 19.18 993 33.65 +66.2CadencB n CADE .13 .4 63 31.44 20.00 798 29.17 +7.6CaledoMn n CMCL .28 3.3 ... 9.94 5.17 6 8.52 +15.3Caleres CAL .28 .8 16 37.06 22.39 242 33.93 +1.3CalifRes rs CRC ... ... ...dd 48.85 6.47 2840 42.63 +119.3CalifWtr CWT .75 1.8 29 46.15 35.25 132 40.95 -9.7Calix CALX ... ... ...dd 8.00 4.65 105 7.80 +31.1CallGolf ELY .04 .2 40 20.82 12.36 686 18.97 +36.2CallonPet CPE ... ... 24 14.65 9.34 4483 10.97 -9.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 4 51.49 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.30 42.55 206 54.45 +13.4CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.34 -.1CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 4 25.26 -4.2CambGblV GVAL .54e 2.3 ...q 28.50 23.36 17 23.88 -6.8CamGblMo GMOM .56e 2.1 ...q 29.42 24.82 9 26.62 -2.8CambGlAss GAA .55e 2.0 ... 28.60 25.82 8 26.89 -2.2CambrEmS EYLD ... ... ... 38.25 30.15 2 32.87 -5.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 6 24.54 -5.0CambTail n TAIL ... ... ... 24.68 20.75 5 21.05 -6.8CamValMom VAMO ... ... ...q 28.07 23.10 3 25.94 +4.0CamdenPT CPT 3.08 3.4 24 96.39 78.19 360 91.92 -.2Cameco g CCJ .40 ... ... 12.19 7.68 1194 10.86 +17.7CampSp CPB 1.40 3.3 14 54.37 32.63 4417 42.40 -11.9CampWrl n CWH .54 2.1 ... 47.62 18.16 1273 25.90 -42.1Can-Fite CANF ... ... 12 2.75 1.12 167 1.24 -16.2CdaGoose n GOOS ... ... ... 68.75 16.96 939 60.98 +93.2CIBC g CM 5.32 ... 9 100.01 81.70 272 87.52 -10.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 1357 84.16 +2.0CdnNRs gs CNQ 1.34 ... ... 38.20 28.02 2531 36.28 +1.6CP Rwy g CP 2.60f ... ... 196.34 150.91 389 183.07 +.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 329 19.22 +12.9Canon CAJ ... ... ... 40.67 31.42 175 31.57 -15.6CantelMed CMD .17e .2 40 130.92 72.82 298 93.58 -9.0CapOne COF 1.60 1.7 21 106.50 76.98 1263 95.32 -4.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 26.12 -.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 16 26.78 -.1CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 16 26.91 -.4CapOne pfB COFpP 1.50 5.8 ... 25.80 24.91 29 25.73 +1.7CpOne pf H COFpH ... ... ... 27.19 25.12 23 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 100 24.98 -.2CapSenL CSU ... ... ...dd 16.72 9.15 232 10.95 -18.8CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 10.58 8.17 952 8.76 +1.3Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 17 25.14 -.8CarboCer CRR ... ... ...dd 12.69 6.05 413 10.06 -1.2CardnlHlth CAH 1.90f 3.8 12 78.78 48.28 3466 49.96 -18.5Care.com CRCM ... ... ...cc 22.95 12.80 96 21.19 +17.5Carlisle CSL 1.48 1.3 20 119.21 92.09 260 113.74 +.1CarMax KMX ... ... 20 81.67 57.05 1047 75.72 +18.1Carnival CCL 2.00 3.4 14 72.70 56.45 5568 57.99 -12.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 505 57.49 -13.3CarpTech CRS .72 1.3 43 61.49 36.57 180 55.63 +9.1CarrSrv CSV .30 1.2 17 28.96 23.15 82 24.84 -3.4Cars.cm CARS ... ... ... 32.28 20.94 3748 32.00 +11.0Carters CRI 1.80 1.6 18 129.00 83.84 718 112.14 -4.6Carvana A n CVNA ... ... ... 49.87 12.17 610 43.97 +130.0CastleBr ROX ... ... ...dd 1.93 .98 175 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 221 4.50 +20.0Catalent CTLT ... ... 75 47.87 33.42 773 43.21 +5.2CatchMTim CTT .54 4.2 ...dd 13.73 10.81 146 12.83 -2.3Caterpillar CAT 3.44f 2.5 17 173.19 105.11 5224 136.76 -13.2CatoCp CATO 1.32 5.3 24 26.25 10.76 312 24.90 +56.4tCedarF FUN 3.56 6.0 16 71.85 59.66 1097 59.38 -8.6CedarRlty CDR .20 4.1 12 6.29 3.54 569 4.88 -19.7CedarR pfB CDRpB 1.81 7.4 ... 25.64 22.03 4 24.30 -3.8CedrRT pfC CDRpC 1.63 7.3 ... 25.39 18.82 67 22.47 -10.3CelSci wt CVM/WS ... ... ... .07 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 603 1.08 -42.6Celanese CE 1.84 1.6 13 118.40 91.15 676 112.35 +4.9Celestic g CLS ... ... 10 13.92 9.79 224 12.12 +15.6tCellcom CEL ... ... 6 10.62 5.44 11 5.43 -46.8Cementos CPAC .50e 4.3 ... 14.11 11.02 5 11.73 -5.4Cemex CX .29t ... ... 10.37 5.72 3832 6.94 -7.5Cemig pf CIG .08e 4.1 ... 2.93 1.66 2841 1.93 -6.3Cemig CIG/C .08e 4.5 ... 3.16 1.58 0 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.90 2353 10.75 +17.7sCentene s CNC ... ... 21 131.17 79.06 1117 131.45 +30.3CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 178 9.02 -9.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3061 27.51 -3.0CentElBr B EBR/B ... ... ... 9.06 3.43 15 4.28 -37.0CentElecBr EBR ... ... ... 7.86 3.14 433 3.76 -34.0CnEurRusT CEE .56e 2.3 ...q 28.32 21.52 5 24.08 -1.3CFCda g CEF .01 .1 ...q 13.75 11.75 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 91 29.43 -1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 21 28.14 +2.7CentrusEn LEU ... ... ...dd 5.14 3.30 12 3.45 -14.0CentCmtys CCS ... ... 15 36.00 21.90 111 31.75 +2.1CntryLink CTL 2.16 10.9 9 23.81 13.16 5650 19.80 +18.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 300 32.58 +6.7Cervecer CCU .35e 1.4 ... 30.35 24.37 113 25.27 -14.6ChannAdv ECOM ... ... ...dd 15.63 8.30 29 14.80 +64.4CharahSol n CHRA ... ... ... 12.00 9.98 124 11.17 -6.9ChRvLab CRL ... ... 23 119.05 94.15 259 115.51 +5.5ChaseCorp CCF .80f .7 36 131.35 83.35 22 120.00 -.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 157 21.34 -6.2CheetahM CMCM ... ... ... 18.18 7.54 306 9.75 -19.3Chegg CHGG ... ... ...dd 29.76 12.07 751 28.85 +76.8Chemed CHE 1.12 .3 48 335.99 186.09 180 322.36 +32.6Chemours n CC .68 1.5 11 58.08 39.57 1409 44.02 -12.1CheniereEn LNG .56p ... ...dd 69.50 40.36 4213 62.43 +16.0ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 165 35.74 +20.6ChenEnHld CQH 2.04f 6.8 29 33.59 24.03 290 30.02 +8.4CherHMtg CHMI 1.96 10.8 4 19.43 16.01 55 18.20 +1.2ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 1 25.47 -1.3ChesEng CHK ... ... 9 5.60 2.53 37965 5.15 +30.1ChesEn pfD CHKpD 4.50 8.1 ... 57.94 45.99 4 55.44 +11.5ChesGranW CHKR .32e 19.1 1 2.50 1.20 62 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 269 32.30 +19.2ChespkUtil CPK 1.48f 1.7 24 87.25 66.35 47 86.50 +10.1Chevron CVX 4.48 3.6 55 133.88 102.55 6373 123.52 -1.3ChiRivet CVR .84 2.7 ... 36.80 26.50 1 31.65 -.5Chicos CHS .34 4.1 10 10.90 6.96 5285 8.20 -7.0Chimera rs CIM 2.00 10.6 8 19.77 15.77 822 18.92 +2.4Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 13 25.86 +.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 23 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 12 7.18 -22.5ChinaEAir CEA ... ... ... 45.33 24.44 15 32.89 -9.0ChinaFd CHN .55e 2.7 ...q 24.76 18.51 13 20.49 -5.4ChinaGreen CGA .10e 8.6 2 2.11 1.14 66 1.16 -6.5ChinaLife s LFC .14e 1.1 ... 17.85 12.23 307 12.43 -20.4ChinaMble CHL 3.50e 7.8 ... 56.93 43.63 760 45.03 -10.9ChiNBorun BORN ... ... 2 1.57 1.10 6 1.22 -2.9ChOnlEd n COE ... ... ... 19.82 9.25 2 10.17 -18.6ChinaPet SNP 3.73e 4.3 ... 105.61 69.60 128 87.75 +19.6ChinaPhH CPHI ... ... ...dd 1.45 .15 108 .25 +42.6tChinRap n XRF ... ... ... 12.86 2.01 120 2.04 -64.3 ChinaSoAir ZNH .64e 1.8 ... 70.52 34.27 89 36.20 -30.1ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 40 45.45 -4.3ChinaUni CHU ... ... ... 16.55 11.87 284 12.11 -10.5ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.5 7 27.98 16.16 249 21.06 -12.3ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 581 457.18 +58.2ChoiceHtls CHH .86 1.1 38 85.35 59.60 247 76.60 -1.3ChrisBnk CBK ... ... ...dd 1.55 .75 95 1.00 -21.3ChubbLtd CB 2.86e 2.2 17 157.50 123.96 2467 131.85 -9.8ChungTel CHT 1.29e 3.5 ... 39.33 33.10 166 36.41 +2.7sChurchDwt s CHD .87f 1.6 ... 54.75 43.21 2498 54.66 +8.9CienaCorp CIEN ... ... 6 27.73 19.40 1850 27.14 +29.7Cigna CI .04 ... 17 227.13 163.02 1474 171.79 -15.4Cimarex XEC .64 .6 22 130.16 82.45 910 100.54 -17.6CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.72 -2.5CinciBell rs CBB ... ... 69 22.20 11.65 728 15.90 -23.7Cinemark CNK 1.28f 3.5 16 44.00 32.03 940 36.41 +4.6CinerRes CINR 2.27 8.3 14 29.36 22.61 9 27.48 +9.4Circor CIR .15 .4 23 59.82 35.16 486 39.22 -19.4Cision CISN ... ... 41 17.07 10.60 225 15.70 +32.3CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 23.04 -13.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 26.12 18.65 25.46 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 6 26.27 +14.5Citi AUD n DAUD ... ... ... 27.22 18.62 25.39 +27.0CitAUD Dl n UAUD ... ... ... 32.65 21.25 3 22.31 -16.5sCiti JPY n DJPY ... ... ... 23.59 18.17 8 24.26 +6.4tCitJPY Dl n UJPY ... ... ... 39.22 25.37 2 24.89 -14.8Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 184 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 11.23 7322 36.76 +50.0CgpVelICrd DWT ... ... ... 38.42 5.81 21270 6.97 -50.4Citigroup C 1.28 1.9 12 80.70 64.38 13252 67.91 -8.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 83 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.89 27.59 113 27.87 -3.4Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 114 27.59 -3.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 83 26.53 -1.5Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 40 26.00 -2.1CitizFincl CFG .52 1.3 12 48.23 31.51 3094 39.79 -5.2CitizInc CIA ... ... ...cc 8.87 6.67 38 7.73 +5.2CityOffce g CIO .94 ... 10 13.93 10.03 213 12.90 -.8CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.35 -3.3Civeo CVEO ... ... ...dd 4.59 1.57 450 4.42 +61.9CivitasSolu CIVI ... ... 30 19.90 11.15 42 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.75 -5.4CleanHarb CLH ... ... ...cc 58.28 44.75 218 56.69 +4.6ClearChan CCO ... ... ...dd 5.75 3.60 17 4.40 -4.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 81 11.23 -3.4ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.34 +10.0ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 109 7.57 -8.6ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 171 14.04 -8.1ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 72 10.95 -7.2ClearwPpr CLW ... ... 13 50.60 22.48 112 24.00 -47.1ClevCliffs CLF ... ... 7 9.15 5.60 11021 8.26 +14.6ClipRlty n CLPR .38 ... ...dd 12.46 7.62 35 9.89 -1.0Clorox CLX 3.84 2.9 22 150.40 113.57 1413 133.28 -10.4CloudPeak CLD ... ... ...dd 5.70 2.76 191 3.47 -22.0Cloudera n CLDR ... ... ... 22.43 12.57 1090 14.70 -11.0CloughGA GLV 1.44 11.5 ...q 14.39 12.25 33 12.49 -6.4CloughGEq GLQ 1.38 9.6 ...q 14.95 12.53 29 14.42 +7.9ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 122 11.08 +1.8CCFemsa KOF 1.75e 2.9 ... 91.85 54.53 117 61.40 -11.8CocaCola KO 1.56 3.5 76 48.62 41.45 7707 44.79 -2.4CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1247 41.95 +5.3Coeur CDE ... ... ...cc 9.87 6.71 3880 8.06 +7.5Cohen n COHN .80 7.5 ...dd 12.00 7.50 1 10.73 +33.8CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 32 13.02 -2.2CohStGlbI INB 1.12 11.5 ...q 10.44 9.05 39 9.70 -1.8Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 103 42.73 -9.6CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 114 23.05 -4.0C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 71 25.17 -3.5C&SIncEgy MIE 1.32 13.0 ...q 11.40 8.86 42 10.14 -1.1CohStQIR RQI .96 7.9 ...q 13.19 10.55 241 12.11 -4.3CohStRE RNP 1.48 7.6 ...q 21.98 17.91 89 19.50 -8.3CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 15 27.21 -3.6CohenStTR RFI .96 7.6 ...q 12.87 11.50 91 12.57 -1.6Colfax CFX ... ... 23 43.29 28.80 417 30.41 -23.2ColgPalm CL 1.68 2.6 23 77.91 61.28 2344 65.24 -13.5ColonCap CLNS ... ... ... 14.74 5.28 1947 6.30 -44.8ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 11 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 9 26.16 -1.5ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 5 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 11 23.20 -5.5ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 60 23.13 -8.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 22 23.36 -6.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.75 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.81 +.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 6 17.50 -5.0ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.13 -9.2ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 23.71 87 24.76 -12.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 46.72 -5.8Col IndiaInf INXX .10e .8 ...q 16.79 12.10 6 12.60 -20.6Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 1 17.51 -25.3ColumbPT CXP .80 3.5 14 23.33 19.55 524 22.96 ColSelTec STK .92a 4.2 ...q 24.58 20.09 42 21.70 -2.5Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 0 54.11 -13.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1402 91.62 +5.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 103 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 60 1.56 -49.2CmclMtls CMC .48 2.2 44 26.72 17.05 749 21.75 +2.0CmtyBkSy CBU 1.36 2.2 17 62.58 48.89 214 61.23 +13.9CmtyHlt CYH ... ... ...dd 9.89 2.81 2506 2.90 -31.9CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 48 29.48 +4.9CBD-Pao CBD .08e .4 ... 25.90 18.36 539 19.13 -18.8CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 91 17.80 +5.0ComDivH pf CODIpA 1.81 7.7 ... 25.75 20.01 40 23.39 -5.2CompssMn CMP 2.88 4.4 23 76.65 56.50 203 65.40 -9.5Compx CIX .20 1.5 13 16.50 11.95 2 13.40 +.8ComstkM rs LODE ... ... ... 1.34 .21 504 .24 -37.9sComstkRs rs CRK ... ... ...dd 11.70 4.01 1521 11.99 +41.7ConAgra CAG .85 2.3 18 39.43 32.16 4751 36.54 -3.0ConchoRes CXO ... ... 22 163.11 106.73 2459 144.25 -4.0ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.03 +21.1CondHos rs CDOR .78e 7.3 17 11.19 8.13 3 10.70 +7.5Conduent n CNDT ... ... ... 21.06 14.95 898 18.40 +13.9ConocoPhil COP 1.14f 1.6 56 72.00 42.27 5540 70.05 +27.6ConEd ED 2.86 3.6 16 89.70 71.12 1928 79.03 -7.0CnsTom CTO .24 .4 8 67.97 51.02 8 59.96 -5.6ConstellA STZ 2.96f 1.4 17 236.62 191.71 972 217.35 -4.9ConstellB STZ/B 2.68f 1.2 22 234.00 191.29 218.81 -3.8Constellm CSTM ... ... ... 14.10 7.15 622 10.60 -4.9tCnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 101.75 -2.1ContainStr TCS ... ... 17 8.93 3.53 118 8.46 +78.5Contango MCF ... ... ...dd 6.92 2.22 213 6.29 +33.5ContlBldg CBPX ... ... 21 32.75 21.00 193 31.40 +11.5ContMatls CUO ... ... ...dd 24.60 15.90 16.40 -13.7ContlRescs CLR ... ... ...cc 69.91 29.73 2164 62.03 +17.1Cnvrgys CVG .44f 1.7 17 26.72 21.13 1724 25.22 +7.3CooperCo COO .06 ... 94 260.26 216.47 384 247.06 +13.4CooperTire CTB .42 1.6 19 40.78 22.58 394 26.55 -24.9CooperStd CPS ... ... 15 142.08 95.33 176 134.96 +10.2CopaHold CPA 3.48f 3.7 11 141.34 91.75 435 93.81 -30.0Copel ELP .26e 4.6 ... 9.69 5.33 216 5.61 -26.5CoreLabs CLB 2.20 1.9 64 130.34 86.55 263 116.37 +6.2CoreMold CMT .05 ... ... 24.50 13.53 14 13.80 -36.4CorePtLd n CPLG ... ... ... 28.30 25.04 1771 26.10 -6.4Corecivic CXW 1.72 7.0 14 29.23 18.61 887 24.52 +9.0CoreLogic CLGX ... ... 23 55.79 42.00 274 53.00 +14.7CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 11 25.15 -2.3CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 79 37.87 -.9CoreSite COR 4.12f 3.6 42 120.85 89.76 206 113.69 -.2Corindus n CVRS ... ... ...dd 2.05 .66 772 1.11 +9.9CorMedix CRMD ... ... ...dd .78 .17 1156 .27 -46.4CrnstTotR CRF 3.35 23.6 ...q 16.72 13.62 335 14.17 -7.3CrnrstnStr CLM 3.40 23.8 ...q 16.59 13.10 712 14.29 -7.6Corning GLW .72 2.5 ...dd 35.10 26.11 4296 28.26 -11.7CpBT JCP JBN 1.75 14.9 ... 16.50 9.92 2 11.77 -6.4CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 390 16.60 +3.9CorpOffP OFC 1.10 3.7 15 35.26 24.55 533 29.84 +2.2Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.84 -5.8CortsJCP97 KTP 1.91 14.6 ... 18.00 11.06 2 13.12 -8.1CortsJCP JBR 1.75 15.0 ... 16.49 9.82 1 11.70 -6.3CortsPE KTH 2.00 6.0 ... 35.00 30.26 1 33.18 +2.6Cosan Ltd CZZ .26e 3.3 ... 11.89 6.33 1131 7.90 -18.6Costamre CMRE .40 5.0 ... 8.39 5.45 441 8.05 +39.5Costam pfB CMREpB 1.91 7.7 ... 27.43 22.95 14 24.70 -1.3Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 5 25.71 +1.1Costam pfD CMREpD 2.19 8.2 ... 26.89 24.44 12 26.73 +3.5Cotiviti n COTV ... ... ... 45.97 30.84 377 44.33 +37.6Cott Cp COT .24 1.4 ...cc 17.78 14.06 1258 16.63 -.2Coty COTY .50 3.6 ... 21.68 12.92 3900 14.05 -29.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 6398 9.57 +3.5CovantaH CVA 1.00 5.8 ...dd 17.40 13.08 462 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 27 102.65 71.23 355 80.95 -9.3CrwfdA CRD/A .28 3.3 60 9.95 6.78 11 8.40 -1.2CrwfdB CRD/B .20 2.4 60 12.40 7.54 10 8.45 -12.2Credicp BAP 8.57e 3.7 ... 239.54 181.00 149 228.70 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.71 -6.2CS FILgCG FLGE ... ... ...q 270.58 177.75 4 267.82 +17.4CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.50 3.11 110 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 50 27.80 -44.5CS LgBrnt n UBRT ... ... ... 316.38 115.89 1 239.95 +34.5CS MthlMtg REML ... ... ... 33.31 22.00 10 28.40 -7.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.22 5 41.80 +18.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.30 +1.1CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1571 14.85 -16.8CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 209 2.64 -7.0CrescPtE g CPG .12 1.6 42 9.25 6.40 1525 7.55 -.9CrestEq rs CEQP 2.40 7.5 ...dd 35.65 22.15 171 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 39 29.80 15.50 26 17.30 -27.2CrosTim CRT 1.02e 7.1 14 15.72 12.99 6 14.35 -2.3CrwnCstle CCI 4.20 3.8 ...cc 114.97 93.14 1770 110.86 -.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1094.00 -3.4CrownHold CCK ... ... 19 62.27 42.63 1784 46.95 -16.5Cryolife CRY .12 .4 70 30.45 16.80 79 29.30 +53.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 33.18 22.83 971 32.31 +11.7Cubic CUB .27 .4 ...dd 72.43 39.58 125 69.20 +17.4CullenFr CFR 2.68f 2.4 20 121.66 81.09 395 111.75 +18.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 34

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.21 +.4Culp Inc CULP .36 1.4 15 34.05 24.20 20 25.25 -24.6Cummins CMI 4.32 3.2 37 194.18 129.90 1203 134.09 -24.1CurEuro FXE ... ... ...q 120.65 110.10 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 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 71.76 73.59 +.4CurtisWrt CW .60 .5 25 143.38 91.64 300 118.99 -2.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 18.30 -8.3CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 25 11.81 -1.1CushngRen SZC 1.64 9.1 ...q 21.30 15.35 37 18.12 -10.8CushRoy rs SRF .48 5.1 ...q 10.10 7.81 10 9.41 +.5CustomBcp CUBI ... ... 10 33.85 24.75 89 29.41 +13.2CustBcp 18 CUBS 1.59 6.3 ... 26.44 25.08 3 25.14 -2.2CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.47 -.3CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.16 -1.9tCustBc pfE CUBIpE ... ... ... 27.15 25.35 3 26.40 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.65 -2.2CynergT n CTEK ... ... ... 5.45 2.70 18 4.02 -.7CypressEn CELP .84 11.4 13 8.50 5.50 6 7.39 +23.2D -DCP Mid DCP 3.12 7.7 57 42.79 29.95 292 40.75 +12.2DCT IndlTr DCT 1.44 2.2 32 67.47 52.06 517 66.47 +13.1DDR Corp rs DDR ... ... 9 35.90 12.50 1663 14.20 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 5 24.72 -1.6DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 87 23.92 -6.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 14 25.23 -4.1DGSE DGSE ... ... ...dd 1.72 .70 17 .75 -19.4DHI Grp DHX ... ... 6 3.25 1.25 178 2.20 +15.8DHT Hldgs DHT .20e 4.2 37 4.99 3.27 576 4.78 +33.1DNP Selct DNP .78 7.1 ...q 11.57 9.71 477 10.96 +1.5DR Horton DHI .50 1.2 16 53.32 34.95 2255 41.16 -19.4Drdgold DRD .03e 1.2 ... 4.11 2.23 15 2.43 -25.5DSW Inc DSW 1.00 3.7 28 27.86 15.14 1217 27.35 +27.7DTE DTE 3.53 3.3 19 116.74 94.25 1062 105.66 -3.5DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 3 24.98 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 27 25.16 -1.2DTE En27 n DTW 1.31 5.2 ... 25.75 23.34 22 24.99 -2.8DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 8 26.57 -.7DTE En un DTV ... ... ... 58.42 48.68 85 52.01 -3.6DTF TxF DTF .84 6.3 ...q 14.81 13.03 8 13.36 -4.9DXC Tch n DXC .76f .9 ... 93.28 66.71 1352 84.05 +2.4DanaInc DAN .24 1.2 17 35.27 19.47 1016 20.85 -34.9Danaher DHR .64 .6 25 104.82 78.97 1801 98.57 +6.2Danaos DAC ... ... 3 3.20 1.05 201 2.25 +55.2DaqoNEn DQ ... ... 4 72.50 19.93 703 37.18 -37.4Darden DRI 3.00f 2.7 23 111.43 76.27 1768 110.46 +15.0DarlingIng DAR ... ... 26 20.37 15.50 489 19.86 +9.5DaVita Inc DVA ... ... 17 80.71 52.51 892 69.64 -3.6Daxor DXR .15 2.4 ... 21.66 3.40 4 6.33 +38.4DeanFoods DF .36 3.3 14 16.21 8.14 865 10.88 -5.9DeckrsOut DECK ... ... ...cc 122.98 61.37 307 112.36 +40.0Deere DE 2.76f 2.0 28 175.26 112.87 2396 141.42 -9.6DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 71 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 3 14.40 -7.3DelaDvInc DDF .62 5.1 ...q 12.28 10.18 59 12.20 +13.7DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.53 -5.5DelaMN2 VMM .63 5.0 ...q 15.00 12.35 20 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.50 27 27.50 -13.2Delek DK 1.00f 2.1 34 61.57 20.65 1559 46.82 +34.0DellTch n DVMT ... ... ...dd 96.15 60.98 1415 94.09 +15.8DelphiTc n DLPH .68 1.6 25 60.39 42.94 877 43.32 -17.4DeltaAir DAL 1.22 2.4 10 60.50 44.59 10387 49.84 -11.0DeltaAprl DLA ... ... ...cc 22.50 16.90 27 18.67 -7.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.10 +1.5Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.55 +2.8Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.50 +7.8DltshInt n DMRI ... ... ... 56.65 49.79 1 51.17 -3.4Deluxe DLX 1.20 1.8 13 78.87 65.17 183 66.00 -14.1DenburyR DNR ... ... ...dd 5.56 .92 13741 5.07 +129.4DenisnM g DNN ... ... ...dd .64 .38 306 .50 -8.7tDespg.cm n DESP ... ... ... 36.56 20.03 273 20.12 -26.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5419 11.15 -41.4DBDogs22 DOD ... ... ... 30.43 19.01 2 22.61 -11.4DBWMTR WMW ... ... ... 32.46 26.75 1 31.70 +5.6DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 29 25.44 -.1DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 126 25.49 -2.4DBCmdyS DDP ... ... ...q 57.02 38.00 46.38 +4.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.72 -28.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 10.00 -.6DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3tDB AgriDL DAG ... ... ...q 3.81 2.22 59 2.17 -24.1DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.65 13.01 15 14.50 +6.5DBGoldDL DGP ... ... ...q 29.42 21.65 20 22.23 -11.0DBGoldDS DZZ ... ... ...q 6.29 4.88 49 6.03 +12.5DBGlbHY23 FIEG ... ... ...q 184.00 117.10 1 162.99 -4.7Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 33 8.82 -.3Deut Muni KTF .84 7.6 ...q 13.44 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.30 -1.1Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.87 33 23.12 -4.0DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 881 31.52 -.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 26.97 -5.2Deu HYBd n HYLB ... ... ... 51.56 48.68 208 49.23 -2.4Dbx 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 49.22 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 40 32.55 +1.5DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.45 -11.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 97 41.44 -6.0DbXDvxEU DEEF ... ... ...q 31.76 26.99 2 28.66 -4.5Deut 300Ch ASHX .74p ... ...q 24.14 18.00 18.67 -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 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 25.34 -5.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 32 23.39 -5.4DbxNikk400 JPN ... ... ...q 31.67 25.97 4 27.85 -5.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 5 26.45 -2.6DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.18 -3.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.74 -2.8DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 1 22.80 -1.0DBXChiSC ASHS ... ... ...q 37.50 27.18 17 27.22 -21.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 1 34.36 -8.0DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 146 28.43 -9.5DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 7 27.28 -1.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.38 0 28.20 -.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 196 28.26 -.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 1845 25.37 -18.2DevonE DVN .32f .7 28 46.54 29.34 5113 44.12 +6.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 145.99 DiamOffsh DO .50 2.5 33 21.92 10.09 1360 19.98 +7.5DiamRk DRH .50 4.1 16 12.99 9.87 1395 12.18 +7.9DianaShip DSX ... ... ...dd 5.16 3.07 140 4.75 +16.7sDianaS pfB DSXpB 2.22 8.6 ... 25.69 21.50 9 25.80 +4.0DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 25.81 +.5DicksSptg DKS .90 2.6 12 39.35 23.88 1613 34.50 +20.0Diebold DBD .40 3.1 14 23.70 11.43 990 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 56 127.23 96.56 880 116.24 +2.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.41 -.3DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.84 21 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 24.54 -2.2DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 11 26.45 -3.9Dillards DDS .40 .5 10 98.75 49.91 233 87.27 +45.3Dillard38 DDT 1.88 7.0 ... 26.81 25.13 50 26.73 +3.4DineEquity DIN 2.52m 3.4 5 82.62 36.71 203 73.75 +45.4DiploPhm DPLO ... ... 77 28.74 14.39 727 26.14 +30.2Dir SilMBl n SHNY ... ... ... 12.28 6.92 24 6.96 -26.9DirBrCm n COM ... ... ... 26.10 23.23 2 24.63 +.3DirChInt n CWEB ... ... ... 69.08 41.71 65 47.78 -6.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 2 22.22 -15.4DirxAero n DFEN ... ... ... 58.00 28.23 107 46.00 +3.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 30.55 -11.5DxEmMkt n EMBU ... ... ... 26.61 19.37 19.42 -24.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 26.45 -4.0DirxInds n DUSL ... ... ... 44.53 25.95 7 30.38 -17.3DirxMex n MEXX ... ... ... 33.36 13.05 32 20.28 -1.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 22.89 -25.3DxRsaBr rs RUSS ... ... ...q 37.51 14.43 184 17.98 -21.8DxSOXBr rs SOXS ... ... ...q 30.58 8.83 3745 10.76 -34.8DxGBull rs NUGT ... ... ...q 44.03 21.25 11033 23.55 -25.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 11839 13.48 -24.1DirSPX Br SPDN ... ... ... 34.03 28.53 9 29.12 -4.9DxGlMBr rs JDST ... ... ...q 79.16 40.90 1154 50.87 -.9DirSPBear s SPXS ... ... ...q 41.75 24.22 3794 24.87 -17.0Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.85 4 37.77 +4.9DxChiABear CHAD ... ... ...q 37.17 27.67 15 36.71 +17.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 86 16.61 -29.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 12151 5.74 -51.6DrxRBkBull DPST ... ... ...q 95.94 43.51 11 79.79 +9.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 5030 24.97 +5.4DxSPXBll s SPUU ... ... ...q 57.21 40.77 5 52.85 +6.6DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.36 -25.6DirGlMin n MELT ... ... ... 27.83 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 0 60.70 +18.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.99 +1.1DrNsd100 rs QQQE ... ... ...q 47.40 39.20 17 46.34 +7.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.03 +15.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.10 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.90 246 43.83 -13.2DiEurBll3x EURL .14e .4 ...q 47.12 30.57 20 33.17 -12.9DrxEMBll rs EDC ... ... ...q 168.70 83.80 220 89.74 -28.6Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 15 14.79 -7.5DxLatBll s LBJ ... ... ...q 49.13 17.74 16 21.04 -34.9DirTotBBr SAGG ... ... ...q 32.31 30.87 2 31.84 +2.3DxBrzBull s BRZU ... ... ...q 65.25 15.82 2093 18.83 -53.3DxBiotBll rs LABU ... ... ...q 116.54 55.10 485 108.47 +39.3DxIndiBll rs INDL ... ... ...q 120.64 67.97 17 77.15 -24.4DxNGBll rs GASL ... ... ...q 31.99 14.60 94 24.81 -2.3DrDevMBr DPK ... ... ...q 16.20 10.08 10 12.97 +5.3DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1840 40.99 +35.1DxREBear DRV ... ... ...q 15.62 9.07 17 9.38 -10.4 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.39 +2.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 63.67 -17.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.55 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 72.75 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 36.63 34 37.03 -40.6DxSCBear rs TZA ... ... ...q 18.57 8.31 7805 8.71 -29.0DxFnBr rs FAZ ... ... ...q 17.36 9.71 1734 10.46 -10.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 13 58.40 -36.7Dx30TBear TMV ... ... ...q 22.45 17.07 403 18.64 +5.7DxFnBull s FAS ... ... ...q 82.80 47.17 1157 66.62 -2.6DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 56.76 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 6 41.82 +.8DxMCBr rs MIDZ ... ... ...q 19.74 10.71 10 11.01 -18.2DxChiBr rs YANG ... ... ...q 109.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 268 19.50 -34.3DxHcrBll s CURE ... ... ...q 63.45 38.85 53 49.99 +7.3DxTcBull s TECL ... ... ...q 150.96 72.50 127 144.61 +28.9DxRetlBll s RETL ... ... ...q 48.79 21.33 39 43.55 +20.8DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 1099 147.78 +7.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 234 19.81 -10.4Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 40.50 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 12 51.13 +10.1DrxREBull s DRN ... ... ...q 24.73 14.68 18 22.40 -1.9DirxChiBull YINN .38e 1.6 ...q 53.89 21.25 1599 23.92 -29.7DirxDMBull DZK ... ... ...q 100.54 65.11 4 71.19 -13.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2669 88.23 +25.6DrxSPBull s SPXL ... ... ...q 54.49 33.67 3501 47.17 +6.4DirxEnBull ERX ... ... ...q 44.29 21.37 2997 37.59 +7.6Discover DFS 1.40 2.0 13 81.93 57.50 1667 71.24 -7.4Disney DIS 1.68 1.6 15 113.18 96.20 11749 108.04 +.5Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 5 12.39 -7.7DrReddy RDY .29e .9 ... 42.97 28.13 263 33.20 -11.6DocuSec rs DSS ... ... ...dd 3.16 .56 27 1.34 -25.4DolbyLab DLB .64 1.0 65 74.29 48.00 183 62.57 +.9DollarGen DG 1.16f 1.2 17 105.82 68.69 1485 99.02 +6.5DomMidst DM 1.34f 9.8 10 34.85 12.55 348 13.60 -55.3DomEngy D 3.34 4.8 14 85.30 61.53 3593 69.56 -14.2DomRes un DCUD ... ... ... 53.58 42.50 26 47.11 -8.8DomRs76 n DRUA ... ... ... 25.94 23.04 34 25.08 -1.9Dominos DPZ 2.20f .8 47 293.81 166.74 781 279.66 +48.0Domtar g UFS 1.74 3.6 18 52.58 36.55 493 48.00 -3.1Donaldson DCI .76f 1.7 24 52.20 42.59 257 45.23 -7.6DonlleyRR rs RRD .56 9.9 6 12.92 5.49 720 5.66 -39.1DonnlyFn n DFIN ... ... ... 23.73 15.22 214 18.75 -3.8DorianLPG LPG ... ... ...dd 8.79 6.20 181 7.70 -6.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 251 20.07 -.6DblLOppCr DBL 2.00a 9.7 ...q 25.43 20.48 74 20.68 -6.8DougDyn PLOW 1.06f 2.2 34 49.50 30.23 60 47.90 +26.7DEmmett DEI 1.00 2.5 26 41.59 34.72 500 40.33 -1.8Dover DOV 1.88 2.6 19 109.06 71.71 799 73.34 -27.4DoverDG DDE ... ... ...dd 2.40 .92 49 1.93 +89.2DoverMot DVD .08f 3.9 9 2.35 1.80 8 2.05 +4.9DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6904 66.30 -6.9Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 39 9.10 -3.2DryHYSt DHF .35 11.2 ...q 3.57 3.09 168 3.11 -6.9DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 45 12.56 -3.4DryfMu DMF .54 6.7 ...q 10.00 7.93 21 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 107 7.67 -11.2DrySM DSM .50 6.6 ...q 8.85 7.42 148 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 376 52.95 +11.0DriveShack DS .48 6.3 20 8.06 2.41 274 7.66 +38.5DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 25.40 -1.2DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.47 +1.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.03 -1.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.00 -4.9Ducomun DCO ... ... 20 35.89 25.06 18 34.88 +22.6Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 85 14.66 -5.5DufPUC DUC .60 7.0 ...q 9.33 8.40 14 8.61 -2.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3919 80.38 -4.4DukeEn 73 DUKH 1.28 4.9 ... 26.52 23.71 77 26.17 +3.2DukeRlty DRE .80 2.8 23 30.14 24.30 1342 28.96 +6.4DunBrad DNB 2.09 1.6 19 134.25 105.42 167 128.03 +8.1Dycom DY ... ... 23 123.99 73.95 301 97.88 -12.2Dynagas DLNG 1.00 12.1 ... 15.52 7.51 191 8.29 -23.7Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.76 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 302 6.42 -8.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.52 +.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.56 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 23.36 18.72 5 20.59 -.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 23.30 -3.2E-TrAlerInf MLPI 1.88e 8.2 ...q 26.91 20.31 224 22.84 -5.6ETBbgCmd DJCI ... ... ...q 17.00 14.60 22 15.51 -3.2ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 86 16.46 -5.0tE-TrFood FUD ... ... ...q 19.82 16.57 3 16.04 -10.9E-TrcEngy UBN ... ... ...q 10.00 6.27 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 16.69 -6.2ETr2xBDC BDCL 3.52e 22.0 ...q 19.90 13.13 58 15.99 -2.8E-TrcCmci UCI ... ... ...q 16.37 12.85 20 14.79 -3.9E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 15.9 5 2.55 1.45 33 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.27 15.19 720 16.14 -27.7EMCOR EME .32 .4 23 85.08 62.15 183 77.11 -5.7EMX Roy g EMX ... ... ... 1.34 .67 29 1.07 +28.8ENI E 1.29e 3.4 ...dd 40.15 29.47 223 37.92 +14.3EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1960 124.66 +15.5EP Energy EPE ... ... ...dd 3.80 1.27 1640 2.98 +26.3EPAM Sys EPAM ... ... 75 131.95 77.96 497 129.75 +20.8EPR Prop EPR 3.84 5.8 17 74.15 51.87 363 65.75 +.4EPR pfC EPRpC 1.44 5.3 ... 29.49 23.38 76 27.00 +.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 35.05 -4.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.25 -7.1EQT Corp EQT .12 .2 ...dd 67.84 43.70 2417 55.81 -2.0EQT GP n EQGP 1.03e 4.3 12 30.74 21.05 140 23.96 -10.9EQT Mid EQM 4.26f 8.0 10 78.75 49.95 338 52.94 -27.6ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.73 +4.1ETF JrSil SILJ ... ... ...q 13.81 9.79 68 10.63 -6.3ETF Cyber HACK ... ... ...q 39.67 28.38 402 38.09 +20.4ETF BigD BIGD ... ... ...q 28.47 26.92 27.78 ETF MobP IPAY ... ... ...q 40.29 30.01 40 40.03 +14.7ETF M AlH MJ ... ... ... 39.72 26.02 68 29.35 +.4ETF M Vid GAMR ... ... ... 55.00 40.55 45 49.00 +2.3ETF Drone IFLY ... ... ... 38.00 33.54 20 34.99 -6.4ETF AIPw n AIEQ ... ... ... 28.96 24.03 55 28.62 +10.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 6 35.31 +11.6ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.09 +6.2ETFAlpAlt ALFA ... ... ...q 49.46 39.79 3 48.40 +13.1ChngFnDvr CHGX ... ... ... 20.37 18.02 19.61 +4.7ETF EmM n EEMD ... ... ... 28.41 23.30 0 23.60 -9.8ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.84 +2.6ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.56 +5.2ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.80 25.93 10 28.68 +1.0NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.95 -.9ETF RvCp n RVRS ... ... ... 16.76 14.84 5 16.41 +3.2ETF BrVl n BVAL ... ... ... 16.70 14.46 8 15.66 -1.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 7 35.12 +7.1GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.81 -1.5ETF OCIO n OCIO ... ... ... 27.81 25.44 26.68 -.3ETF Seren ICAN ... ... ... 28.96 25.36 0 28.54 +5.2PremisCap TCTL ... ... ... 31.57 27.77 1 30.36 +1.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 34.63 +14.2EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 20 28.87 -11.3ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.92 -1.4EtfInfcMLP AMZA 2.08 28.6 ...q 9.83 6.55 1003 7.28 -15.4ETF BioPr n BBP ... ... ... 46.62 37.33 1 45.78 +12.9ETF ClinT n BBC ... ... ... 36.25 25.88 4 34.32 +20.7InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.93 -.4EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 107 24.32 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.07 -11.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 60.72 -6.6ETFS Com BCI ... ... ... 25.95 18.58 23 23.39 -4.5ETFS Comd BCD ... ... ... 28.39 24.07 1 25.15 -2.3ETFS EnCm BEF ... ... ... 29.22 22.55 1 27.72 +9.2ETFSGold SGOL ... ... ...q 132.10 117.20 24 120.00 -4.9ETF Pall PALL ... ... ...q 107.47 79.38 16 89.10 -12.3ETF Plat PPLT ... ... ...q 97.94 76.85 67 78.88 -10.8EagleCGr GRF .50e 2.3 ...q 8.59 7.11 16 7.88 -.8EagleGrInc EGIF 1.31 8.4 ...q 17.26 14.83 13 15.65 -5.7EagleMat EXP .40 .4 25 122.49 86.51 321 106.61 -5.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 189 18.33 -2.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 5 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 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 402 10.76 +1.2EastGvP n DEA 1.04 5.2 30 22.32 19.03 614 20.01 -6.2EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 34 98.17 77.74 117 96.45 +9.1EastChem EMN 2.24 2.3 13 112.45 81.91 895 99.15 +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 2.95 312 3.90 +25.8Eaton ETN 2.64f 3.5 17 89.85 69.82 2832 75.76 -4.1EatVn 22 n EFL ... ... ... 10.09 9.08 41 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 41 9.66 -3.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 43 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 5 10.77 -6.3EVCAMu CEV .71 6.1 ...q 13.01 11.23 9 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 344 53.58 -5.0EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 77 15.51 +6.9EV EEq2 EOS 1.05 6.1 ...q 17.72 14.41 119 17.30 +13.7EV FltRt EFT .91 6.3 ...q 15.33 14.03 70 14.59 +1.8EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 10 16.63 +2.0 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 345 12.54 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 12.93 -2.2EVMAMu MMV .69 5.6 ...q 14.04 12.26 12.35 -5.8EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.16 -2.2EVMIMu EMI .71 5.5 ...q 14.01 12.04 0 12.91 +.6EVMuniBd EIM .77 6.5 ...q 12.98 11.60 118 11.80 -5.7EVMuni2 EIV .70 5.9 ...q 12.95 11.47 11 11.85 -3.7EVMunTT ETX .85 4.3 ...q 21.20 18.81 10 19.75 -4.7EV MuIT EVN .85 7.1 ...q 13.13 11.39 97 11.90 -4.0EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 28 20.47 -9.1EV NJMu EMJ .75 6.4 ...q 13.52 11.51 10 11.65 -6.3EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.17 -4.9EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 14 11.21 -9.1EVNYMu EVY .74 6.1 ...q 13.56 11.84 7 12.20 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.55 -9.0EVOHMu EVO .73 5.9 ...q 13.96 12.10 4 12.39 -4.9EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.21 -1.9EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.36 -6.8EVRiskMgd ETJ 1.12 11.7 ...q 9.92 8.74 190 9.55 -.8EV SrFlt EFR .95 6.7 ...q 15.06 14.01 99 14.23 -1.5EV SrInc EVF .42 6.6 ...q 6.87 6.31 145 6.33 -2.9EVShDur EVG 1.08 8.3 ...q 14.64 12.91 12 13.00 -9.4EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 24 9.05 -11.7EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 130 23.25 -.1EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 132 17.34 +.1EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 30 24.73 -2.6EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 268 12.42 +1.9EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 539 9.44 +.6EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 32 16.29 -2.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 166 11.82 -.8EVTxBWOp ETV 1.33 8.5 ...q 15.67 14.19 124 15.62 +1.6EclipseRs ECR ... ... 25 3.07 1.23 947 1.78 -25.8Ecolab ECL 1.64 1.2 30 150.46 125.74 523 141.94 +5.8Ecopetrol EC .16e .8 ... 23.34 8.77 1243 20.42 +39.6Edenor EDN ... ... ... 63.29 27.92 89 33.85 -31.9Edgewell EPC ... ... 13 76.76 39.50 570 50.69 -14.6EdisonInt EIX 2.42 3.7 15 83.38 57.63 1706 65.68 +3.9EducRltTr EDR 1.56 3.7 33 43.30 30.07 823 41.90 +20.0EdwLfSci s EW ... ... 48 155.22 100.20 1889 144.65 +28.3eHiCarSvc EHIC ... ... ... 14.65 8.89 93 13.01 +12.48x8 Inc EGHT ... ... ...dd 23.05 12.00 993 20.55 +45.7ElPasoEl EE 1.44f 2.4 26 61.15 48.05 542 60.25 +8.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.00 0 47.17 -3.2EldorGld g EGO .02e ... 11 2.60 .80 3505 1.05 -26.6Electrmed ELMD ... ... 21 7.96 4.60 1 5.40 -11.0ElevCr n ELVT ... ... ... 11.27 5.90 386 10.53 +39.8EliLilly LLY 2.25 2.6 83 89.09 73.69 2441 87.56 +3.7Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 483 105.40 +17.9EllingtnF EFC 1.76 11.1 11 16.43 14.12 27 15.86 +9.3EllingtRM EARN 1.48 13.4 14 14.97 10.23 48 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 0 7.75 -13.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 14 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.64 -1.9eMagin EMAN ... ... ...dd 2.65 1.23 25 1.80 +9.1EAndinA AKO/A .68e 3.3 ... 28.25 19.23 2 20.41 -23.0tEAndinB AKO/B .74e 3.4 ... 31.80 22.24 23 22.00 -24.9Embraer ERJ .13e .6 ... 28.55 18.36 2041 22.19 -7.3EmerExp n EEX .29f 1.4 ... 24.56 18.19 111 20.38 +.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 282 7.20 +.1EmergBio EBS ... ... 31 55.94 32.48 289 53.88 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 3252 69.07 -.9EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.48 +1.0EmpOPES ESBA .34 2.0 ... 21.25 15.17 10 17.16 -17.0EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 17.08 -16.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.31 -15.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 882 17.23 -16.1EmployH EIG .80 1.9 14 50.45 38.35 72 41.40 -6.8EElChile EOCC 1.07e 5.3 ... 29.41 19.32 24 20.27 -24.7EnLinkLP ENLK 1.56 10.2 ... 18.58 12.75 725 15.25 -.8EnableMid ENBL 1.27 7.5 19 18.13 12.89 275 16.90 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 291 10.19 -23.9EnbrdgEPt EEP 1.40 13.0 12 16.63 8.89 1165 10.79 -21.9Enbridge ENB 2.68 ... ... 42.31 29.00 2118 35.41 -9.5EnCana g ECA .06 .5 22 14.31 8.31 9122 12.85 -3.6EncompHlth EHC 1.00 1.5 25 69.76 42.21 986 68.66 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.35 1.94 1616 2.97 +24.3EnduroRT NDRO 1.45e 39.7 10 4.41 2.31 47 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.23 778 75.31 +30.8Energizer n ENR 1.16 1.8 22 64.93 40.64 459 62.75 +30.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 448 2.32 +29.6EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1633 17.52 +1.5EngyTrfPt ETP 2.26 11.9 18 21.68 15.06 4109 19.00 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.61 805 12.88 +31.6EnersisAm ENIA .21e 2.5 ... 12.11 8.45 818 8.50 -23.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 512 5.12 -9.9EnerSys ENS .70 .9 27 82.25 61.33 139 75.19 +8.0Engility EGL ... ... ...cc 35.63 21.19 52 31.66 +11.6EnLinkLLC ENLC 1.05f 6.7 14 20.00 13.80 1040 15.70 -10.8Ennis Inc EBF .90f 4.4 16 21.80 17.65 87 20.45 -1.4sEnovaIntl ENVA ... ... 22 38.15 11.15 627 38.15 +151.0EnPro NPO .96f 1.3 41 94.79 66.01 126 72.31 -22.7sENSCO ESV .04 .5 ...dd 7.94 4.10 21933 7.66 +29.6Enservco ENSV ... ... ... 1.50 .30 56 1.15 +78.6EnSync ESNC ... ... ... .65 .32 17 .35 -11.8Entercom ETM .36 4.4 10 12.43 6.30 2343 8.10 -25.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 8 24.64 -2.0EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.96 -3.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.51 -2.8Entergy ETR 3.56 4.3 36 87.85 71.95 1810 82.21 +1.0EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 15 24.57 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.07 -.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 24.05 -3.1EntMS FtM EMP ... ... ... 25.49 23.18 6 24.64 -2.0EntgyNO n ENO ... ... ... 26.99 24.25 10 25.75 +.5EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.73 -1.0EntgyTx64 EZT 1.41 5.3 ... 27.67 25.02 6 26.65 +.5EntProdPt EPD 1.72f 6.2 20 29.65 23.10 2621 27.90 +5.2Entravisn EVC .20 4.0 51 7.90 3.90 365 5.05 -29.4EntrResc EGI ... ... ... .69 .34 12 .44 -26.9Envestnet ENV ... ... 47 60.28 37.75 344 57.20 +14.7EnviroStr EVI .20e ... 77 43.25 21.30 12 37.70 -5.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 3446 44.74 +29.5Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 14 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 4.97 170 5.06 -37.9Equifax EFX 1.56 1.2 22 147.02 89.59 879 128.66 +9.1EquityCmw EQC ... ... 32 32.35 27.96 288 31.74 +4.0EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 4 26.13 -.8EqCm 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 79.78 174 92.17 +3.5EqtyRsd EQR 2.16 3.3 32 70.46 54.97 1411 64.87 +1.7EquusTR EQS ... ... 29q 2.54 2.19 2.33 -3.1EraGroup ERA ... ... 13 14.00 8.10 42 13.16 +22.4Eros Intl EROS ... ... ...dd 16.90 6.65 278 13.90 +44.0EscoTech ESE .32 .5 20 66.80 50.30 111 60.40 +.2Espey ESP 1.00 3.9 53 29.97 21.07 25.82 +7.8Essent ESNT ... ... 9 50.08 32.73 656 36.69 -15.5EssentPr n EPRT ... ... ... 13.81 13.27 421 13.65 -.2EssexPT ESS 7.44f 3.1 29 270.04 214.03 453 242.61 +.5EsteeLdr EL 1.52 1.1 47 158.80 93.45 2643 139.47 +9.6Esterline ESL ... ... 17 100.60 67.15 125 73.30 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 97 15.38 -6.9EthanAl ETH .76 3.1 17 33.13 21.50 191 24.85 -13.1Etrac2xMtg MORL 3.31e 19.9 ...q 19.30 12.50 272 16.62 -5.8Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 4 72.55 -.9Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1EtrCrdOil n OILX ... ... ... 43.69 26.87 1 43.03 +32.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 5 27.28 -15.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 94 15.62 -13.8EtrcDvsHi DVHL 2.85e 14.7 ...q 22.31 17.57 4 19.42 -3.9EtrWFxEn LMLP 1.90e 11.1 ... 19.00 14.10 30 17.10 +8.6EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 1 25.49 -3.0UBS 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 ... ... ... 191.45 147.00 32 162.41 -5.6FI EnhEu n FIEE ... ... ... 202.02 151.77 18 161.70 -8.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.69 -9.7Etr MLP In MLPQ .08p ... ... 48.65 25.63 52 32.13 -14.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.2 ...q 19.93 13.65 2 15.90 -2.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 23 16.58 -6.4EtrSCHiDv SMHD 3.06e 15.0 ...q 21.47 14.27 31 20.38 +3.8Euronav n EURN 2.41e ... ...dd 10.10 6.90 417 9.10 -1.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 15 9.42 -4.6EvansBc EVBN .92f 2.0 19 49.00 37.80 7 46.70 +11.5Evercore EVR 2.00f 1.9 25 112.60 69.55 413 107.10 +19.0EverestRe RE 5.20f 2.2 25 277.17 208.81 149 233.75 +5.6Evergy EVRG 1.60 2.9 25 57.44 47.06 1052 55.97 +6.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 331 7.82 +3.7EversrceE ES 2.02 3.4 19 66.15 52.76 1770 59.25 -6.2Evertec EVTC .40 1.8 18 22.95 12.60 496 22.35 +63.7EvolentH n EVH ... ... ...dd 27.15 10.30 525 22.70 +84.6EvolPetrol EPM .40 3.6 23 12.00 6.35 278 11.20 +63.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 591 20.49 -13.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 99 10.18 +8.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.83 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 36 18.26 -6.3ExTrRobo ROBO .07e .2 ...q 46.20 35.38 414 40.18 -2.8RxVlmxWk VMAX ... ... ... 31.03 2.69 18.62 +52.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.70 +6.8ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.41 +1.0ETF IndExp TETF ... ... ... 21.64 16.10 2 19.92 +4.6RxVlmxInF VMIN ... ... ... 46.55 2.37 37 3.22 -90.7ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 29.32 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.68 164 36.56 -3.9Exelon EXC 1.38f 3.3 12 43.20 35.51 5434 42.45 +7.7Express EXPR ... ... 30 11.34 5.28 1565 9.35 -7.9Exterran n EXTN ... ... ...cc 33.69 23.29 187 27.42 -12.8ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 984 98.89 +13.1ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 10143 82.59 -1.3F -FB Finl n FBK .06p ... 17 45.43 32.84 45 41.85 -.3FBL Fn FFG 1.84 2.3 19 85.00 64.00 8 80.75 +15.9FCB Fin FCB ... ... 23 62.95 39.90 144 60.15 +18.4FGL Hldg n FG ... ... ... 11.94 8.14 1263 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 971 88.58 -6.4FNBCp PA FNB .48 3.6 14 14.92 12.02 1686 13.49 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 35

FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 29.12 -.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 2 19.87 +3.0FTFQMom MOM ... ... ...q 26.26 22.76 1 24.34 +1.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 16 23.43 -10.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.72 -4.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 9.9 9 9.15 6.95 844 7.70 +4.8FTE Net n FTNW ... ... ... 26.25 14.10 4 18.58 +12.6sFTI Cnslt FCN ... ... 29 67.57 31.65 372 67.00 +56.0tFTS Intl n FTSI ... ... ... 22.60 13.22 1020 13.14 -33.0Fabrinet FN ... ... 13 47.02 24.02 282 38.57 +34.4FactsetR FDS 2.56 1.2 25 217.36 155.09 291 205.93 +6.8FairIsaac FICO .08 ... 51 203.12 131.52 176 198.47 +29.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.6 1 5.69 3.01 983 3.60 -35.5FarPtAc un FPAC/U ... ... ... 10.45 10.14 237 10.18 +.2tFarmland FPI .51 9.7 48 9.68 7.15 7263 5.28 -39.2tFarmln pfB FPIpB 1.50 8.3 ... 27.96 24.11 424 18.15 -29.6FedExCp FDX 2.60f 1.1 11 274.66 203.13 1394 230.22 -7.7FedAgric AGM 2.32 2.5 ... 95.97 62.72 25 94.45 +20.7FdAgricA AGM/A 2.32 2.7 25 87.20 61.50 84.58 +16.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 25.27 +.6FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 0 26.30 -.2FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.36 -5.2FedRlty FRT 4.00 3.2 22 135.59 106.41 427 124.89 -6.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 12 24.45 -2.9FedSignl FSS .28 1.2 28 25.00 17.38 167 23.36 +16.3FedInvst FII 1.08f 4.6 8 36.76 22.82 1109 23.58 -34.6FedPMu FMN .88 6.7 ...q 15.07 13.18 23 13.21 -5.9Ferrari n RACE ... ... ... 149.85 86.68 237 136.21 +29.9Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 165 3.32 -22.4Ferro FOE ... ... 17 25.50 17.78 297 20.93 -11.3FiatChrys FCAU ... ... ... 24.95 11.07 3351 19.31 +8.2FibriaCelu FBR .09e .5 ... 22.05 9.60 414 18.64 +26.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 4 48.52 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 18 49.29 -1.6FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 84 48.98 -2.5FidCnsDis FDIS .40e .9 ...q 44.16 34.66 58 43.66 +11.6FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 48 31.77 -7.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 337 21.19 +5.7FidFinan FNCL .60e 1.5 ...q 43.90 34.85 210 39.94 -2.0FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 138 42.71 +6.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 148 37.54 -3.0Fid Val n FVAL ... ... ... 35.18 29.04 16 33.38 +1.6Fid Qual n FQAL ... ... ... 34.02 28.45 7 33.03 +3.9FidInfoTch FTEC .42e .7 ...q 57.89 42.95 586 56.96 +14.0Fid Moment FDMO ... ... ... 34.26 27.86 57 33.35 +6.6Fid LowVol FDLO ... ... ... 32.45 27.60 14 31.67 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.81 +.5Fid CoreD n FDVV ... ... ... 30.41 26.24 68 29.71 +3.6FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 97 24.77 +.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 66 34.65 +.4FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 22 29.00 -6.2FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 41 34.01 -2.9FidlNatFn FNF 1.20f 3.1 15 42.52 31.89 683 38.30 -2.4FidNatInfo FIS 1.28 1.2 20 109.15 86.49 1027 107.73 +14.5FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 77 11.54 -12.2Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 76 89.90 45.07 940 64.50 -9.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 44.21 641 51.97 -7.3FtBcp 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 ... ... 27 8.32 4.48 1684 7.98 +56.5FstCash FCFS .88f .9 35 95.40 56.40 153 92.85 +37.7FstCwlth FCF .36f 2.3 22 16.40 12.07 237 15.92 +11.2sFstData n FDC ... ... 12 22.34 14.73 3764 22.31 +33.5FstHorizon FHN .48 2.7 15 20.86 15.84 3038 17.80 -11.0FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.33 +.5FstInRT FR .87 2.6 22 34.04 27.61 634 33.33 +5.9FMajSilv g AG ... ... ...dd 8.48 4.93 3754 7.61 +12.9FstRepBk FRC .72 .7 ... 105.52 84.56 734 99.07 +14.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 8 25.39 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 5 25.78 -1.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 2 25.80 +.1FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 16 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 27.05 24.09 6 25.22 -2.4FtTr 22 n FIV ... ... ... 10.08 9.02 47 9.29 +1.8FtTrGlob FAM .90 8.9 ...q 11.97 9.88 41 10.12 -12.6FT MCGr FNY .15e .3 ...q 45.34 33.90 41 44.39 +13.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.51 +.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.35 -4.9FT SCGr FYC .04e .1 ...q 50.73 36.99 104 49.56 +16.6FT SCVal FYT .26e .7 ...q 39.88 32.07 7 39.24 +6.5FT MegaCp FMK .44e 1.2 ...q 36.82 29.85 2 35.51 +6.0FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 126 13.31 -3.1FTDJMic FDM .49e .9 ...q 52.62 41.86 11 51.88 +9.3FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 72 16.07 -14.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.53 +.8FtT EqTact TERM ... ... ... 23.62 19.41 11 22.59 +1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 795 19.20 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 0 20.37 +2.1FT EM Sl n RNEM ... ... ... 59.26 48.96 0 49.98 -8.3FT LgShEq FTLS .16e .4 ...q 41.72 35.71 19 39.44 +.4FT PfInc n FPEI ... ... ... 21.03 18.88 65 19.10 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 8 33.08 -3.6FT VolD n HUSV ... ... ... 23.72 21.53 11 23.08 +.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 51 22.69 -14.4FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 26 16.29 -8.6FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 25 15.87 -2.0FTArcaBio FBT ... ... ...q 148.84 111.23 52 148.24 +19.0FTDJInet FDN ... ... ...q 145.81 94.95 464 143.20 +30.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 191 23.57 +3.5FT ConDis FXD .30e .7 ...q 45.57 35.88 134 42.96 +2.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 51 47.68 -2.0FT Engy FXN .33e 1.9 ...q 17.75 12.25 276 17.03 +10.0FT Fincl FXO .65e 2.0 ...q 32.92 28.10 400 31.95 +2.0FT HlthCr FXH ... ... ...q 77.45 63.96 79 76.43 +9.5FT IndPrd FXR .16e .4 ...q 42.74 34.52 121 39.59 -2.5FT Matls FXZ .37e .9 ...q 46.43 37.58 49 42.35 -3.4FT Tech FXL .13e .2 ...q 59.90 43.87 109 58.22 +13.4FT Utils FXU .67e 2.5 ...q 28.28 23.46 123 26.40 +1.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 73 24.99 -5.1FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.48 FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 217 23.36 -4.9FT HiLgSh FSD 1.20 8.3 ...q 17.22 14.35 87 14.47 -11.9FT USIPO FPX .32e .4 ...q 74.54 59.17 51 73.24 +7.3FTChnd FNI .19e .5 ...q 43.90 35.37 25 38.58 -2.6FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.09 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 55.64 -6.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 8 48.69 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 168 21.57 -11.5FT LCCore FEX .58e 1.0 ...q 62.82 52.42 63 60.28 +3.0FT LCGr FTC .24e .4 ...q 69.06 54.43 34 67.35 +10.1FT LCVal FTA .82e 1.5 ...q 57.69 49.07 180 52.98 -3.0FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 96 12.88 -17.1FT MCCore FNX .51e .7 ...q 71.16 57.71 27 69.92 +6.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 86 28.98 -3.7FTFutStrt FMF ... ... ... 51.53 37.80 0 48.01 +.8FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 28 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.06 57.62 7 73.55 +12.0FT MultCV FAB .45e .8 ...q 59.34 50.58 26 56.80 -.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 72 10.34 -12.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 23.59 +1.3FT SCCore FYX .38e .6 ...q 68.71 53.07 182 67.50 +10.3FTSpecFin FGB .70 11.6 ...q 7.57 5.65 27 6.06 -1.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 0 23.54 +.7FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 256 30.75 -.4FT EmOp FEO 1.40 10.2 ...q 17.42 13.42 9 13.76 -15.7FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 73 12.81 -.2FirstEngy FE 1.44 4.0 7 37.00 29.12 3569 35.90 +17.2Fitbit n FIT ... ... ...dd 7.79 4.51 4284 6.60 +15.6500.com WBAI ... ... 64 23.22 9.05 38 14.68 +45.2FvPntHld n FPH ... ... ... 15.45 10.25 170 12.05 -14.5FlagstarB FBC ... ... 28 40.06 29.61 435 34.63 -7.5F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 38 24.06 -9.8FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 17 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 23 10.88 -7.9FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.28 61 19.25 -5.9FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 24 19.40 -10.2Flanign BDL .25f .9 16 30.30 20.20 1 28.50 +20.8Fleetcor FLT ... ... 27 222.92 138.43 473 219.23 +13.9FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 6 115.89 +3.6FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 26 53.18 -11.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.30 156 33.52 +.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 73 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 118 24.63 -1.3FlxCoreSl n BNDC ... ... ... 28.51 23.99 10 24.13 -3.7FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 28.64 -7.2FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 27.98 -4.1FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.61 -.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 17 46.28 -5.1FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.62 22 64.56 -6.7FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 10 23.06 -9.6FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 4 26.05 -8.9FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 119 24.25 -9.5FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 3 45.26 +2.6FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.05 -.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 43 45.90 +1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.34 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 12 1.61 -11.4Flor&Dec n FND ... ... 51 58.28 32.72 2068 48.52 -.3Flotek FTK ... ... ...dd 9.53 2.90 458 3.06 -34.3FlowrsFds FLO .72f 3.5 22 22.82 16.80 757 20.53 +6.3Flowserve FLS .76 1.8 ...cc 48.10 37.51 765 41.23 -2.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 647 48.84 -5.4FlyLeasing FLY 1.00 7.1 12 14.97 11.54 56 13.99 +8.4FEMSA FMX .74e .8 ... 103.82 80.86 390 94.48 +.6FootLockr FL 1.38 2.7 21 59.40 28.42 3056 52.03 +11.0FordM F .60a 5.4 6 13.48 10.14 30013 11.07 -11.4ForestCA FCE/A .72 3.1 18 26.30 19.24 1026 22.93 -4.9Forestar FOR ... ... 14 26.39 15.35 17 21.95 -.2ForsightEn FELP .13 ... ...dd 4.88 3.28 7 3.81 -12.8Fortis n FTS 1.70 5.3 ... 38.24 30.88 460 31.92 -13.0Fortive n FTV .28 .4 ... 81.51 62.05 1286 76.24 +5.4FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 128 18.86 -5.4FortunaSlv FSM ... ... 23 6.08 4.03 1140 5.47 +4.8FBHmSec FBHS .80 1.5 18 73.62 52.63 1080 54.40 -20.5ForumEn FET ... ... ...dd 17.95 10.05 694 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 45 15.40 +4.1FourCorP s FCPT 1.10 4.4 19 26.96 21.28 204 24.95 -2.9FourSeEd n FEDU 3.32 69.7 8 10.45 4.65 5 4.76 -47.1FrancoN g FNV .96f 1.3 70 86.06 66.19 495 72.79 -9.0FrankCov FC ... ... ...dd 31.20 17.35 29 25.95 +25.1FrankFn n FSB .40p ... 19 41.45 30.30 84 37.90 +11.1FrankLibInt FLQH ... ... ... 28.16 23.58 25.03 -1.2FrankLibEm FLQE ... ... ... 35.59 29.55 1 30.09 -8.9FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.62 -5.1FrankLbGlE FLQG ... ... ... 32.51 27.78 30.42 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.50 +4.0FrnkLInvGr FLCO ... ... ... 24.89 23.48 1 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 26.84 28.47 -3.2FrkL US Eq FLQL ... ... ... 30.33 25.65 1 29.80 +3.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.43 -2.6FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.54 24.17 29.54 +12.8FrkL USMid FLQM ... ... ... 29.28 24.87 28.59 +2.1FrankRes BEN .92 2.9 11 47.65 31.28 3867 32.14 -25.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.09 7.08 289 8.84 -17.7FrkLtdDur FTF .74 6.7 ...q 12.13 10.85 66 11.07 -6.4FrkUnv FT .47 7.1 ...q 7.36 6.55 27 6.68 -6.8FranksIntl FI .30 3.7 ... 9.15 4.93 540 8.04 +20.9FrptMcM FCX .20 1.1 11 20.25 11.78 26581 17.41 -8.2FresenMd FMS .51e 1.1 ... 57.94 44.88 104 48.15 -8.4FDelMnt FDP .60 1.3 19 52.64 43.02 64 44.55 -6.5FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 57 8.87 +56.2Frontlne rs FRO .60e ... ...dd 6.50 3.79 505 5.48 +19.4FullerHB FUL .62f 1.1 24 58.74 46.62 377 55.34 +2.7FutureFuel FF .24a 1.7 17 16.22 11.32 59 13.73 -2.6G -GAMCO s GBL .10f .4 ... 32.60 23.97 7 27.30 -7.9GATX GATX 1.76f 2.3 14 77.36 56.00 345 75.78 +21.9GATX 66 GMTA ... ... ... 27.00 22.81 14 25.40 -3.3GCP ApT n GCP ... ... 26 34.79 27.25 279 29.00 -9.1GDL Fund GDL .64 6.9 ...q 10.32 9.05 8 9.23 -5.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 12417 20.94 -10.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 36 24.23 -4.0GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 115 26.41 +1.8GMS Inc n GMS ... ... 15 39.98 23.50 457 26.05 -30.8GNC GNC .80 23.5 3 10.95 2.90 994 3.41 -7.6GP Strat GPX ... ... 24 31.25 17.45 25 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 28.30 369 46.10 -1.8GabCvInc GCV .48 7.7 ...q 6.68 4.91 10 6.26 +6.1GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.74 -2.8GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 131 23.26 -.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.58 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.48 -3.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.11 -.9GabelliET GAB .60 9.5 ...q 6.65 5.87 465 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.37 -1.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 0 25.28 -1.0GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.76 -1.5GabGSmM GGZ ... ... ... 13.61 11.73 7 12.14 -4.7GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.35 -.6GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 6 18.99 -10.8GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 3 20.18 +11.9GabGo pfA GGOpA ... ... ... 45.00 42.00 43.68 +1.6GabHlthW GRX .52 5.1 ...q 10.95 9.12 55 10.28 -.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.51 -1.2GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.84 -1.9GabMultT GGT .88e 9.7 ...q 10.09 8.42 62 9.11 -1.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.11 -3.9GabUtil GUT .60 10.1 ...q 7.20 5.68 240 5.94 -16.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 11 25.30 -.6Gasa rs GFA ... ... ... 12.99 5.12 45 5.26 -58.3Gain Cap GCAP .24 3.0 13 13.26 5.77 517 7.91 -20.9Gallaghr AJG 1.64 2.4 26 72.77 56.20 784 68.19 +7.8GamGldNR GGN .84 16.4 ...q 5.77 4.80 502 5.11 -1.9GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 7 23.14 -6.8GamNRG&I GNT .84 13.5 ...q 7.23 6.00 61 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8GameStop GME 1.52 10.3 ...dd 22.37 12.20 2288 14.70 -18.1Gannett n GCI .64 6.2 ...cc 12.38 7.94 994 10.31 -11.0Gap GPS .97 3.2 15 35.68 21.02 3978 30.20 -10.7GardDnv n GDI ... ... ... 38.00 20.55 1314 28.83 -15.0Gartner IT ... ... 42 142.16 111.57 369 139.77 +13.5GasLogPt GLOP 2.09f 8.9 11 25.55 21.85 85 23.55 -4.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 12 26.25 +.6GasLog GLOG .56 3.1 36 22.55 15.55 216 18.15 -18.4GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 12 26.39 -.8GastarExp GST ... ... ...dd 1.39 .38 1585 .53 -50.0Gastar pfA GSTpA 2.16 17.0 ... 19.10 6.40 4 12.67 -29.3Gastar pfB GSTpB 2.69 19.8 ... 22.50 8.46 8 13.61 -27.9GatesInd n GTES ... ... 29 18.72 14.60 425 15.88 -12.2GazitGlobe GZT .37e 4.1 ... 11.00 9.01 3 9.08 -13.8GeeGroup JOB ... ... ...dd 5.58 2.00 27 2.82 +1.4GencoSh rs GNK ... ... ...dd 20.07 8.83 180 15.47 +16.1Generac GNRC ... ... 19 54.19 35.51 350 52.90 +6.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 20 34.93 +1.5GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 5 25.97 -2.3GenDynam GD 3.72 1.9 20 230.00 184.21 1005 191.51 -5.9GenElec GE .48 3.4 ...dd 27.05 12.61 47221 13.99 -19.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4056 44.69 -24.6GenMoly GMO ... ... ...dd .51 .28 333 .42 +28.9GenMotors GM 1.52 3.9 ...dd 46.76 34.50 8816 39.30 -4.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 347 38.25 +17.7GenesWyo GWR ... ... 28 85.10 64.31 266 82.59 +4.9GenesisEn GEL 2.88f 12.7 55 31.79 18.42 403 22.61 +1.2GenesisHlt GEN .24 12.9 ...dd 2.86 .60 1019 1.86 +143.8GenieEn n GNE .30 4.8 ... 7.17 3.82 266 6.25 +43.3GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 12 7.64 +4.1Genpact G .30 ... 19 34.79 27.33 1274 29.86 -5.9GenuPrt GPC 2.88f 3.1 21 107.75 79.86 572 92.06 -3.1Genworth GNW ... ... 3 4.92 2.66 2319 4.53 +45.7GeoGrp s GEO 1.88 7.0 16 31.03 19.05 647 26.71 +13.2GeoPark GPRK ... ... ... 21.88 7.45 501 20.22 +104.0GaPw 77 n GPJA ... ... ... 26.14 23.01 36 24.85 -3.0Gerdau GGB .02e .5 ... 5.32 2.89 10079 3.83 +3.0GerNew GF 1.23e .4 ...q 21.49 16.75 21 18.08 -7.0GettyRlty GTY 1.28 4.5 16 29.89 22.68 71 28.56 +5.2GigCapit n GIG ... ... ... 10.22 9.60 0 9.81 +1.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 744 28.07 -13.1Glatfelter GLT .52 2.6 15 23.85 15.76 114 19.80 -7.1Glaukos n GKOS ... ... ... 45.00 23.08 356 41.36 +61.2GlaxoSKln GSK 2.89e 7.0 ... 42.95 34.52 1444 41.10 +15.9GblBrCopp BRSS .24 .8 12 36.50 27.50 70 31.95 -3.5GlbMed n GMRE .20p ... ...cc 9.83 6.34 73 8.81 +7.4GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.20 -.5GlobNetL n GNL .94 4.5 34 22.43 15.55 382 20.83 +1.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 7 25.05 -2.4GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 28 17.25 +3.3GlobPay s GPN .04 ... 39 119.69 87.86 1692 116.41 +16.1GlbShipLs GSL .40 31.7 ...dd 1.94 .97 17 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 0 24.57 +2.7GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 2 21.97 -3.2GbXSpDvE SDEM .63e ... ...q 17.90 13.81 5 14.02 -13.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.56 +.9GblXEffic EFFE .16p ... ...q 27.69 25.00 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.10 3 12.99 +9.3GblXColum GXG .41e 3.9 ...q 11.51 9.33 1078 10.58 +5.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 21.96 -8.4GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 71 13.31 -2.1GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 1 17.91 -14.1GblXArg ARGT .09e .3 ...q 38.46 26.36 16 28.15 -20.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 97 25.38 -.9GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 39 12.04 -1.0GblXGuru GURU .28e .9 ...q 32.47 26.85 4 31.92 +7.5GbXGreece GREK .13e 1.4 ...q 11.56 8.57 237 9.14 -11.1GblXChCon CHIQ .12e .7 ...q 19.98 14.76 58 17.28 -7.4GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 554 9.15 -7.2GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 0 10.28 -2.4GblXChiEn CHIE .41e 3.3 ...q 13.77 10.81 0 12.56 +10.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 158 21.15 -2.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 11 16.59 -7.8GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 14 15.49 -8.9tGblXPakist PAK ... ... ...q 16.55 10.51 366 10.46 -15.5GblXChiInd CHII .35e 2.6 ...q 16.58 13.30 0 13.62 -10.8GblXNorway NORW .83e 5.7 ...q 14.95 11.51 66 14.56 +10.8GblXScUS n SCIU ... ... ...q 32.53 28.49 6 31.93 +3.3GblXScEu n SCID ... ... ...q 29.75 26.60 0 27.29 -1.6GblXScAs n SCIX ... ... ...q 27.08 24.06 25.74 -.6GblXScJp n SCIJ ... ... ... 33.72 28.85 29.65 -6.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.62 -1.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.81 1 20.86 -3.9GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.53 -1.5GblFound n BOSS ... ... ... 20.72 15.50 7 20.12 +16.2GlbXCop rs COPX .43e 1.9 ...q 29.34 20.67 56 23.23 -15.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 103 28.48 -12.7GlbXLith rs LIT ... ... ...q 41.21 29.35 230 32.76 -15.5GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 22.48 -3.6GbXUran rs URA ... ... ...q 16.36 11.81 139 12.85 -14.6GlblScape GSB .06 1.6 21 5.51 3.27 50 3.82 +7.6Globalstar GSAT ... ... ...dd 2.21 .44 4628 .46 -64.6GlobantSA GLOB ... ... 59 58.74 34.82 257 57.05 +22.8GlobusMed GMED ... ... 43 57.55 27.79 321 51.40 +25.1Glowpoint GLOW ... ... ...dd .65 .15 50 .18 -48.9sGoDaddy n GDDY ... ... ...cc 75.50 40.78 1061 75.19 +49.5GolLinhs s GOL ... ... ... 14.48 5.06 315 5.45 -37.8GoldFLtd GFI .02e .5 ... 4.70 3.45 4595 3.67 -14.7sGoldResrc GORO .02 .3 88 7.24 3.37 455 7.03 +59.8GoldStdV g GSV ... ... ... 2.01 1.15 324 1.44 -17.7Goldcrp g GG .24 1.8 18 15.55 11.64 6492 13.23 +3.6tGoldenMin AUMN ... ... ... .65 .29 111 .29 -34.0GoldStr g GSS ... ... 6 .92 .56 629 .66 -26.2GldFld GV ... ... 11 6.38 3.60 10 4.30 -12.2GoldS pfJ GSpJ 1.38 5.3 ... 28.26 25.43 101 26.05 -1.7GS BDC n GSBD 1.80 8.3 11 23.20 18.78 103 21.70 -2.2GS ActbtInt GSIE ... ... ...q 32.48 27.41 97 29.34 -2.2GS ActEM GEM ... ... ...q 39.44 31.08 109 33.07 -7.7GS ActEur GSEU .60e ... ... 33.94 29.48 11 30.66 -3.3GS ActJpn GSIY ... ... ... 36.02 29.68 2 32.31 -4.0GS US LgC GSEW ... ... ... 46.27 40.58 3 44.71 +2.8GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.28 -2.5GS CpBd n GIGB ... ... ... 50.44 47.71 14 48.16 -4.1GS ActLgC GSLC ... ... ...q 57.42 47.87 131 55.90 +4.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 298 100.03 +.1GS Indus n GVIP ... ... ... 57.97 48.21 4 56.87 +7.4GS SCap n GSSC ... ... ... 48.61 39.39 2 47.97 +10.8GSCI37 GSC ... ... ...q 28.00 17.55 2 25.60 +6.8GoldmanS GS 3.20f 1.4 22 275.31 214.64 2526 225.66 -11.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 46 27.52 -3.6GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.91 -3.3GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 26 26.22 +1.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 13 24.41 +7.3GoldS pfA GSpA .96 4.1 ... 24.46 21.25 75 23.26 +3.1GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 138 23.25 +2.9GS MLPEn GER .64 10.4 ...q 7.46 5.25 122 6.16 +.2GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 110 9.08 +1.6GoodrPet n GDP ... ... ... 15.75 8.20 38 12.32 +12.9GormanR GRC .50 1.4 31 36.45 25.06 46 35.76 +14.6vjGrace GRA .96 1.3 22 77.37 58.48 406 74.73 +6.6Graco s GGG .53 1.2 14 49.69 34.89 598 45.57 +.8GrahamCp GHM .36 1.4 18 27.51 17.97 10 25.76 +23.1GrahamH s GHC 5.32f .9 22 625.45 536.90 12 576.85 +3.3Graingr GWW 5.44f 1.8 27 322.34 155.00 850 310.43 +31.4 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 42 25.15 -6.6GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1383 27.35 +2.6sGranTrra g GTE ... ... ...dd 3.60 1.93 2511 3.52 +30.4GranaMon GRAM .25e 6.9 ... 5.15 2.25 61 3.60 +26.3GraniteC GVA .52 .9 28 68.58 47.05 162 56.14 -11.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 272 18.82 +6.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 41.99 +7.4Gran Gld n BAR ... ... ... 142.87 123.68 7 124.19 -4.7GranCom n COMB ... ... ... 27.39 24.80 19 25.02 -4.4GranSP n COMG ... ... ... 32.29 24.96 1 29.71 +7.3GrphTInt n EAF ... ... ... 20.75 14.44 396 17.76 +14.6GraphPkg GPK .30 2.0 16 16.74 12.65 1884 14.82 -4.1GrayTelev GTN ... ... 9 17.80 10.70 1539 16.45 -1.8GrayTvA GTN/A ... ... 23 15.75 9.50 1 15.15 +5.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 14 13.18 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.84 -2.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 529 1.11 -14.0GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 239 41.80 +5.0GreenDot GDOT ... ... 41 79.12 38.96 211 78.17 +29.7GreenTrH n GHG ... ... ...cc 25.10 10.75 103 17.81 +37.5GreenbCos GBX .92f 1.7 11 56.00 41.45 729 53.10 -.4Greenhill GHL .20 .7 ...dd 30.45 13.80 512 30.25 +55.1Greif A GEF 1.68 3.1 18 65.60 47.97 156 54.00 -10.9Greif B GEF/B 2.51e 4.3 13 71.95 52.50 4 59.00 -14.9Griffon GFF .28f 1.6 19 24.50 17.00 144 17.95 -11.8Group1 GPI 1.00 1.5 9 84.47 51.62 220 67.17 -5.4GrubHub GRUB ... ... ...cc 120.07 43.01 717 109.00 +51.8GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 62 99.95 -2.7GpoASur ASR 3.31e ... ... 229.45 152.41 52 162.89 -10.8GpoAvalAc AVAL .40 4.9 ... 9.51 8.01 59 8.21 -3.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 17 9.49 +1.5GpSuprvi n SUPV ... ... ... 33.85 9.99 283 12.69 -56.7GpTelevisa TV ... ... ... 27.37 14.20 2950 20.80 +11.4GuangRy GSH .63e 2.4 ... 37.43 24.78 3 25.53 -23.6Guess GES .90 4.2 ...cc 26.15 11.48 1007 21.65 +28.3GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 11 21.88 -3.7Gug 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 33 21.94 GuggChina YAO .54e 1.5 ...q 39.91 29.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 171.09 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.19 109.46 +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 31.83 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 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 125.79 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -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 11.1 ...q 9.42 7.72 150 8.61 -3.3GugChinTc CQQQ .60e 1.0 ...q 67.24 46.82 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 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 19.73 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 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.01 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 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 31.95 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 30.06 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 55.72 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 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.58 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 60.06 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.27 46.41 -.2GugStrOp GOF 2.19 9.8 ...q 22.39 18.80 125 22.31 +3.4Guidewire GWRE ... ... ...dd 96.19 67.89 552 93.12 +25.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 57 33.43 +17.3H -HCA Hldg HCA .35p ... 16 108.85 71.18 1017 105.52 +20.1HCI Grp HCI 1.50 3.6 ...dd 47.58 27.11 69 41.28 +38.1HCP Inc HCP 1.48 5.7 14 32.34 21.48 4391 25.93 -.6HDFC Bk HDB .37e .3 ... 110.77 87.62 858 109.57 +7.8HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.93 -2.0HFF Inc HF 1.80e ... 15 51.74 32.99 135 34.45 -29.2HMG HMG ... ... ...dd 16.33 8.94 4 14.20 +13.7HNI Corp HNI 1.18f 3.0 19 43.42 31.16 163 39.10 +1.4HP Inc HPQ .56f 2.4 9 24.75 17.45 6830 23.06 +9.8HRG Grp HRG ... ... ...dd 19.19 9.42 2555 13.61 -19.7HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1190 46.77 -9.4HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 96 26.28 +1.8HSBC 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 ... ... 86 96.84 38.47 373 93.35 +60.7HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 5496 4.11 -45.7Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7952 45.10 -7.7HamBchBr HBB .34 1.2 ... 41.00 20.97 21 29.21 +13.7HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 36 37.88 -3.7HanJS JHS .87e 6.5 ...q 15.12 12.97 28 13.46 -9.4HanJI JHI 1.45e 9.0 ...q 18.85 15.85 9 16.07 -8.2HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 88 16.00 -6.6HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 54 21.84 +2.0HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 25 21.55 +.3HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 50 18.67 -.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 67 23.35 -5.3Hanesbds s HBI .60 2.7 11 25.73 16.38 4169 21.89 +4.7HannArms HASI 1.32 6.7 36 25.28 17.33 202 19.82 -17.6sHanoverIns THG 2.16 1.7 68 124.34 87.51 132 124.54 +15.2HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 3 25.52 +.8HarleyD HOG 1.48 3.4 14 56.50 39.34 1314 42.95 -15.6HarmonyG HMY .05 ... ... 2.53 1.52 1987 1.66 -11.2HarrisCorp HRS 2.28 1.6 26 170.54 111.72 455 144.77 +2.2Harsco HSC .20m .9 57 26.75 15.05 371 22.20 +19.0HarteHk rs HHS ... ... ... 12.16 7.27 8 11.00 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.7 ... 31.65 28.57 72 29.20 -.2HartfdFn HIG 1.00 1.9 18 59.20 49.67 2015 52.75 -6.3HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 168 21.75 -4.0HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 290 35.13 -2.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 174 5.59 -6.1HlthcrRlty HR 1.20 4.1 46 34.26 26.09 541 29.04 -9.6HlthcreTr HTA 1.22 4.6 51 31.87 24.06 670 26.72 -11.1HeclaM HL .01e .3 ...dd 5.58 3.25 4687 3.42 -13.9HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 60.05 499 73.58 Heico A s HEI/A ... ... 49 79.00 52.16 172 62.85 HelixEn HLX ... ... 3 8.87 5.08 1325 8.44 +11.9HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 880 65.66 +1.6Hemisphrx rs HEB ... ... ... .74 .28 152 .31 -10.4HennCap n HCAC ... ... ... 11.00 8.97 52 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.29 +8.9Herbalif s HLF ... ... 24 56.75 30.36 905 53.90 HercHld n HRI ... ... ... 72.99 35.89 160 57.67 -7.9HercTGC HTGC 1.24 9.6 13q 13.97 11.55 1866 12.98 -1.1HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 14 25.35 -1.1HeritageIns HRTG .24 1.4 57 19.15 8.85 70 16.67 -7.5Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.94 -.8Hersha rs HT 1.12 5.1 16 22.55 16.60 241 22.17 +27.4Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 12 24.07 -2.4Hersha pfE HTpE ... ... ... 26.40 22.66 36 24.09 -2.6Hershey HSY 2.62 2.8 20 115.82 89.10 930 94.04 -17.2HertzGl HTZ ... ... ... 27.27 11.27 6802 14.71 -33.4Hess HES 1.00 1.5 ...dd 71.14 37.25 3845 66.82 +40.8Hess pfA HESpA ... ... ... 79.62 48.24 199 74.96 +29.5HessMidP n HESM 1.33f 6.7 19 23.34 18.32 57 19.74 -.4HP Ent n HPE .56f 3.7 12 19.48 12.82 8722 15.10 +5.2Hexcel HXL .50 .7 24 73.42 50.50 358 66.88 +8.1Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 1304 11.80 +10.3HighPtRs HPR ... ... ...dd 7.60 2.66 1740 6.41 +25.0HighlFlR n HFRO ... ... ... 16.60 15.00 121 15.94 +2.8HighwdPrp HIW 1.85 3.6 22 53.34 41.34 639 51.08 +.3Hill Intl HIL ... ... ...dd 6.11 4.25 41 5.95 +9.2Hill-Rom HRC .80 .9 23 94.63 71.91 345 90.14 +6.9HillenInc HI .83 1.7 23 49.35 34.65 198 48.40 +8.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.95 -9.9HilltopH HTH .28 1.3 12 28.32 21.47 313 22.33 -11.8HilGrVa n HGV ... ... ... 47.75 32.20 812 35.29 -15.9Hilton HLT .60 .7 41 88.11 60.54 3488 80.61 +.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 178 17.90 -4.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 19 25.65 -4.7HollyEngy HEP 2.62f 9.3 13 36.05 26.09 112 28.28 -13.0HollyFront HFC 1.32 2.0 17 83.28 26.43 2532 67.26 +31.3HomeDp HD 4.12 2.1 26 207.61 144.25 3086 196.95 +3.9Honda HMC .84e 2.9 ... 37.29 27.05 524 29.01 -14.9HonwllIntl HON 2.98 2.1 64 165.13 133.49 2322 144.52 -5.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.4 28 47.65 33.85 84 46.65 +5.8HorizGbl n HZN ... ... 33 19.26 5.13 159 6.99 -50.1HorizFn22 n HTFA ... ... ... 26.00 25.26 25.48 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 36

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 2 50.74 +.9HorGKWld KLDW ... ... ...q 35.73 30.28 5 33.85 +1.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 19.99 -6.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.29 +4.5Hormel s HRL .75 2.0 23 38.00 29.75 1892 37.52 +3.1sHornbeck HOS ... ... ...dd 5.10 2.07 824 4.90 +57.6HostHotls HST 1.00a 4.7 18 22.47 17.26 4212 21.13 +6.4HoulihnL n HLI 1.08 2.1 20 52.86 34.41 213 50.63 +11.4HstnAEn HUSA ... ... ... .80 .22 518 .26 -21.2HovnanE HOV ... ... ...dd 3.41 1.55 627 1.76 -47.5HHughes HHC ... ... 29 140.38 114.28 234 139.71 +6.4HuanPwr HNP 2.45e 8.9 ... 30.60 23.64 25 27.38 +9.5Hubbell HUBB 3.08 2.8 21 149.03 100.55 566 111.15 -17.9HubSpot HUBS ... ... ...dd 143.00 64.93 511 127.70 +44.5tHudBayM g HBM .02 ... 7 10.25 5.25 620 5.10 -42.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 426 35.47 +3.6HugotnR HGT .09e 13.6 2 1.95 .55 59 .66 -52.9sHumana HUM 2.00f .6 27 315.00 229.84 658 315.93 +27.4HuntCoFn HCFT .40m 11.6 5 4.98 2.55 71 3.42 -14.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.74 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 14 40.84 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.36 +1.7HuntgtnIng HII 2.88 1.3 21 276.69 190.90 250 221.89 -5.9Huntsmn HUN .65 2.2 10 36.09 24.51 1988 29.61 -11.1Huya n HUYA ... ... ... 50.82 15.25 15788 36.47 +127.1Hyatt H .60 .8 37 84.89 54.38 870 79.57 +8.2HysterYale HY 1.21 1.9 17 93.90 62.62 14 64.96 -23.7I -IAMGld g IAG 1.52f 25.8 98 7.25 4.80 1973 5.90 +1.2ICICI Bk IBN .16e 2.0 ... 11.26 7.75 7795 7.93 -18.5IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 201 5.69 -46.3IEC Elec IEC ... ... ...cc 6.80 3.42 79 6.18 +50.0ING ING .14e 1.0 ... 20.58 14.14 1506 14.50 -21.5ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 23 26.00 +1.8ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 63 26.28 +2.3ION Geo rs IO ... ... ...dd 32.45 3.20 117 25.15 +27.3iPInvVix 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 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.39 84 30.49 +.2IQ Hedge MCRO ... ... ...q 27.20 25.64 26.32 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.91 1 22.00 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 17 29.12 +3.8IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.33 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.07 -4.3IQ CorePl n AGGP ... ... ... 20.27 18.67 15 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.70 -4.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.11 1 23.87 -2.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.37 -5.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.58 -3.7IQ 50HIntl HFXI ... ... ...q 22.80 20.05 7 20.75 -4.2IQ RealRtn CPI ... ... ...q 27.90 27.17 5 27.83 +1.5IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 9 26.80 +1.8IQMrgArb MNA ... ... ...q 31.92 30.25 53 31.00 -.2IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.01 -8.4IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.74 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 27.18 -4.8IQVIA Hldg IQV ... ... 13 110.67 87.45 1243 104.21 +6.4IRSA IRS ... ... ... 32.97 16.51 111 18.53 -37.4iShGold IAU ... ... ...q 13.11 11.61 11684 11.90 -4.9iShGSCI GSG ... ... ...q 18.31 13.70 472 17.03 +4.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.39 3590 22.48 -3.0iSAstria EWO .37e 1.6 ...q 27.41 21.37 542 22.48 -8.8iShBelg EWK .51e 2.5 ...q 23.00 19.43 198 20.04 -4.7iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 22574 32.74 -19.1iShCanada EWC .48e 1.7 ...q 30.60 26.65 5139 28.72 -3.1iShEMU EZU .86e 2.1 ...q 47.13 40.28 13352 41.54 -4.2iSFrance EWQ .58e 1.9 ...q 33.73 28.67 774 30.91 -1.0iShGerm EWG .60e 2.0 ...q 35.87 29.32 3587 30.30 -8.2iSh HK EWH .61e 2.5 ...q 26.93 23.26 5526 24.16 -5.0iSh SKor EWY .65e 1.0 ...q 79.07 65.40 2509 65.66 -12.4iShMexico EWW .78e 1.5 ...q 57.82 43.55 6181 50.40 +2.3iShNeth EWN .66e 2.1 ...q 34.09 29.02 255 30.73 -3.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.01 205 45.76 -4.3iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 702 58.43 -16.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 844 31.00 -5.4iSSwedn EWD .76e 2.5 ...q 36.71 29.81 266 30.59 -9.8iShSwitz EWL .75e 2.3 ...q 37.84 31.94 677 32.93 -7.4iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 111 29.08 -12.2iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 7 48.98 -2.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.68 4 52.33 -3.9iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 7 48.32 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 141 46.37 -7.2iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.03 -10.1iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 52 39.66 -5.2iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 11 10.06 -7.2iShGblEnP FILL .59e 2.5 ...q 24.50 17.91 13 23.20 +7.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.64 2 28.35 -3.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.10 15 88.39 +.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.63 26 47.37 -10.8iShEMkBd LEMB .42e .9 ...q 50.78 43.94 244 44.60 -7.5iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 91 84.18 -.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 55.10 384 57.87 -4.8iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.53 50 75.25 -5.7iShThai THD 1.88e 2.2 ...q 103.71 76.79 211 83.82 -9.4iShIsrael EIS .81e 1.5 ...q 55.29 46.67 16 52.68 +2.7iShChile ECH .71e 1.5 ...q 56.53 42.42 245 46.05 -11.7iShBRIC BKF .54e 1.3 ...q 50.94 37.52 130 41.86 -5.9iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 46 57.39 +3.5iShSilver SLV ... ... ...q 17.14 14.44 10383 14.86 -7.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.51 552 122.44 +3.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 103.14 -2.3iShAcwiMV HACV ... ... ...q 29.95 27.42 0 29.64 -.5iShMrnLG JKE 1.20e .7 ...q 179.35 139.57 13 178.49 +14.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.91 20 156.89 -1.3iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 84 12.56 -22.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 44 17.39 -6.8iShSPTUS s ITOT ... ... ...q 65.40 55.13 903 63.87 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 135 105.12 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 10 111.19 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 652 112.73 -1.2iShChinaLC FXI .87e 2.1 ...q 54.00 39.35 21449 42.16 -8.7iShTransp IYT 1.70e .9 ...q 206.73 162.38 303 187.85 -2.0iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 13 49.14 -2.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 242.48 3781 278.74 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 9 186.73 +.6iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5276 106.28 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 41.25 58670 43.23 -8.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4071 115.36 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 59.38 6 65.51 +1.3iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 723 24.60 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 14 55.60 -8.1iShGblTech IXN 1.10e .7 ...q 173.28 131.17 392 167.71 +9.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.71 -4.0iSMrnMCG JKH .59e .3 ...q 226.90 180.50 4 224.39 +10.8iShIndones EIDO .35e 1.5 ...q 30.61 21.90 1143 23.37 -17.8iSSP500Gr IVW 2.03e 1.2 ...q 168.27 136.67 701 166.84 +9.2iShNYMun s NYF ... ... ...q 56.36 54.26 5 54.78 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 61 57.98 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 30 64.69 -7.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 248 85.12 +2.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.53 125 37.32 +5.0iShCalMn s CMF ... ... ...q 59.75 57.68 37 58.62 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.94 -2.6iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 85.46 +1.9iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 547 43.26 -4.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 112 36.86 +4.0iSh JPXNik JPXN ... ... ... 70.78 57.50 27 61.72 -5.0iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 217 83.85 +.3iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1010 30.48 -10.8iShUSAMo MTUM .81e .7 ...q 114.69 89.85 942 111.97 +8.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.39 +1.2iShPhilpns EPHE .20e .7 ...q 40.19 28.80 260 30.56 -21.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1867 111.87 -2.1iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 491 109.14 -1.4iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 42.94 -1.5iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 10 51.23 -2.3iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.39 24 38.13 -3.5iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.57 107 61.65 -6.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6869 122.42 -3.5iSRTop200G IWY .82e 1.0 ...q 80.67 64.33 45 80.21 +9.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.27 11 64.02 +4.1iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 642 32.38 -4.2iS Eafe EFA 1.66e 2.5 ...q 75.27 64.74 30172 67.06 -4.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 52.78 9 61.10 -5.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 378 89.38 +.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 60.65 -6.4iSRusMCG IWP 1.02e .8 ...q 131.99 106.74 138 129.59 +7.4iShNorC bt ENOR .58e 2.1 ...q 29.21 22.13 6 28.04 +8.7iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 163 215.30 +3.4iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 182.31 +4.7iShIreland EIRL .55e 1.2 ...q 50.12 42.91 6 47.66 -.7iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 2699 198.72 +4.7iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.32 40 58.77 -7.0iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 14111 85.34 -2.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 41.20 +4.5iShSft IGV .12e .1 ...q 193.77 137.14 251 190.99 +23.6iShCorUS n FTY ... ... ... 51.01 43.20 306 49.60 iShDenC bt EDEN .81e 1.2 ...q 71.11 62.84 47 65.28 -3.4iShNetw IGN .25e .5 ...q 55.29 44.16 29 53.92 +11.2iShNATch IGM .73e .4 ...q 201.77 145.55 43 198.98 +17.9iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 9 63.73 +2.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.40 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 104 100.82 -.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 48 103.32 +5.2iShGbl100 s IOO ... ... ...q 49.47 42.11 37 46.44 +1.1iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.43 +.2iShConsSv IYC 1.50e .8 ...q 200.56 160.53 14 198.02 +10.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.62 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 3413 33.76 -6.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1437 122.57 -1.4iSMrnSCG JKK .87e .4 ...q 211.03 156.02 4 203.62 +13.5iShPoland EPOL .42e 1.9 ...q 30.19 21.30 292 22.28 -17.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 176 229.46 +6.3iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 34 107.67 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 118.59 1566 147.13 +9.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 107 42.55 -19.1iSRus1K IWB 2.36e 1.5 ...q 159.31 134.02 1155 154.54 +4.0iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 696 134.35 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 922 209.67 +12.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 17 131.48 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1369 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 23900 167.11 +9.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 258 86.06 -4.5iShChina MCHI .61e 1.0 ...q 76.72 54.29 4929 63.44 -4.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.23 586 71.27 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 130 165.15 +4.4iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.94 26 66.79 -4.7iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 75 133.42 +.4iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 975 54.23 +2.7iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 154.38 +1.4iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 68 165.21 +3.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 21 49.64 +.2iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 198 28.18 -4.2iShTech IYW 1.20e .7 ...q 187.31 140.36 239 183.78 +12.9iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 59 88.21 -5.0iShGblCSt s KXI ... ... ...q 54.58 47.79 46 49.57 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5536 81.36 +.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 15 116.13 +6.2iSh0-5Tips STIP ... ... ...q 100.84 99.16 78 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2102 38.82 -11.2iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 58 145.95 -1.0iShAerosp ITA 1.31e .7 ...q 207.47 160.01 160 194.85 +3.6iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 34 184.35 +5.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 75 132.22 +1.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 73 50.18 +1.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 62.78 -5.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 149 119.44 iShBroker IAI .65e 1.0 ...q 70.58 51.86 18 64.75 +3.2iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 573 41.80 +5.4iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 114.39 +3.0iShCrSPS s IJR ... ... ...q 87.14 66.77 4651 85.73 +11.6iShMedDev IHI 1.57e .8 ...q 206.90 160.37 67 204.61 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 19 120.02 -5.3iShHltcPrv IHF .24e .1 ...q 183.07 139.65 18 181.87 +16.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.09 527 59.97 -4.9iShPharm IHE 3.11e .9 ...q 166.06 139.28 3 158.07 +2.4iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 107 99.75 -2.4iShPeru EPU .70e 1.8 ...q 44.95 33.64 74 38.41 -6.3iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.44 6242 63.27 -4.3iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 29 36.71 +2.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.95 11 139.18 +4.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 143 74.28 +14.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.15 82 53.41 -.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 533 45.02 -4.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.15 85 44.34 -1.3iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 54 107.58 +12.4iShModAllo AOM .71e 1.9 ...q 39.05 36.86 57 37.48 -1.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 286 24.61 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 256 51.38 -6.9iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 680 167.37 +9.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 36 33.98 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 73.20 94 78.78 -2.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.55 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 7 25.90 -.7iStar STAR ... ... 4 12.26 9.75 276 10.82 -4.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.00 -2.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 12 24.85 -1.3ITT Inc ITT .54 1.0 17 57.62 38.66 796 52.31 -2.0iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 204 92.98 +1.8IDEX IEX 1.72 1.3 30 150.72 110.25 266 136.74 +3.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1140 141.61 -15.1Imax Corp IMAX ... ... ...cc 26.70 17.58 586 23.05 -.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 1.60 .17 132 .25 -19.9ImpacMtg IMH ... ... 4 15.53 7.18 20 9.73 -4.2sImpOil g IMO .57 1.7 67 33.89 25.91 449 33.36 +7.0IncOpR IOR ... ... 28 14.25 8.51 1 12.80 +15.5IndCDrillg ICD ... ... ...dd 5.48 2.72 127 4.55 +14.3IndepHld IHC .25f .7 12 39.85 20.53 9 35.15 +28.1IndepRT IRT .78a 7.6 21 10.63 8.26 509 10.25 +1.6IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 56 24.40 -6.6IndiaGCap IGC ... ... ...dd 1.63 .30 92 .49 -51.5IndoTel s TLK .67 ... ... 36.19 23.66 674 27.73 -13.9IndBach IBA .87e 1.4 ... 67.61 53.00 7 60.91 +6.3Infosys INFY .40e 2.0 18 19.88 13.88 7996 19.76 +21.8InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 105 21.87 +17.7InfuSystem INFU ... ... ...dd 3.60 1.65 32 3.45 +50.0IngerRd IR 2.12f 2.4 21 97.67 79.63 1139 89.28 +.1Ingevity NGVT ... ... ... 86.46 55.07 153 84.78 +20.3Ingredion INGR 2.40 2.2 15 146.28 107.77 374 111.01 -20.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 63 35.38 +9.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 28.51 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 332 1.63 -6.9Inphi IPHI ... ... 17 44.25 23.65 252 33.66 -8.0InsightS n INSI .80 4.3 ... 21.10 18.04 14 18.67 -6.2Insperity s NSP ... ... 31 101.90 35.03 399 93.10 +62.3InsprMed n INSP ... ... ... 47.26 22.50 304 43.54 +74.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 30 79.40 50.95 139 55.25 -27.3Instructre n INST ... ... ...dd 46.95 28.80 179 44.75 +35.2IntegerHl ITGR ... ... ...dd 67.95 40.01 168 67.10 +48.1Intellichk IDN ... ... ...dd 3.88 1.50 4 2.23 -12.9IntellgSys INS ... ... ...dd 9.90 3.50 5 9.38 +105.7Intelsat I ... ... ... 21.05 2.44 2015 17.44 +414.5InterXion INXN ... ... ... 67.19 44.26 459 63.03 +7.0IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1329 74.64 +5.8IntCtlHtls IHG ... ... ... 69.23 49.03 66 63.81 +.5IBM IBM 6.28f 4.3 10 171.13 137.45 3467 144.94 -5.5IntFlav IFF 2.76f 2.2 33 157.40 122.11 717 127.77 -16.3IntlGmeT n IGT .80 3.4 ... 31.00 18.00 1646 23.87 -10.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2936 52.87 -8.8IntlSeaw n INSW ... ... ... 24.78 15.23 138 22.71 +23.0IntTower g THM ... ... ...dd .78 .29 229 .54 +25.3Interpublic IPG .84 3.6 15 26.01 18.30 4604 23.24 +15.3IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.17 -1.2inTestCorp INTT ... ... 19 10.25 5.75 3 7.35 -15.0IntPotash IPI ... ... ...dd 5.31 2.37 842 3.99 -16.2Intrexon XON ... ... ...dd 24.48 10.26 888 14.87 +29.1Inuvo INUV ... ... ...dd 1.24 .68 99 .69 -14.8Invacare IVC .05 .3 ...dd 20.00 12.30 188 17.85 +5.9Invesco24 n IHTA ... ... ... 10.33 8.28 11 9.26 -10.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 26 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 107 10.68 -6.2Inv Bond VBF .83a 4.7 ...q 20.29 17.47 25 17.66 -11.2InvCAVal VCV .79 6.7 ...q 13.20 11.53 79 11.76 -6.5InvDynCrd VTA .90 7.8 ...q 12.10 11.33 106 11.58 -1.1PSAerDef PPA .50e .9 ...q 59.40 46.51 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 36.11 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 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.27 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 42.64 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 55.92 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 19.15 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 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 47.74 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 34.58 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 25.94 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 28.12 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 30.45 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 23.74 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.84 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 22.35 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 +5.3tInvHiInc2 VLT 1.24 9.2 ...q 15.25 13.44 45 13.45 -8.6Invsco iim IIM .84 5.9 ...q 15.47 13.64 188 14.14 -5.1Invesco IVZ 1.16 4.4 11 38.43 26.16 2558 26.64 -27.1InvMtgCap IVR 1.68 10.4 7 18.86 15.15 560 16.20 -9.1InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 4 25.20 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 29 26.02 +1.0InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 31 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 89 7.58 -5.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 199 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 126 11.75 -6.0InvPAVal VPV .79 6.6 ...q 12.68 11.54 73 12.06 -.7Invsco iqi IQI .76 6.3 ...q 13.04 11.70 80 11.99 -4.2InvSrInco VVR .31 7.3 ...q 4.57 4.26 410 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 188 12.41 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 7 12.75 -7.0InvTech ITG .28 1.3 ...dd 23.96 17.63 159 21.48 +11.6InvRlEst IRET .28 5.1 6 5.99 4.05 402 5.49 +10.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.50 -5.8Invitae n NVTA ... ... ...dd 10.44 4.35 436 8.15 -10.2InvitHm n INVH .44 1.9 ... 24.30 20.25 1890 23.24 -1.4iPBetaCmd BCM ... ... ...q 32.00 25.55 1 29.14 -.4iPS&PWtd SBV ... ... ...q 26.59 20.85 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 13.61 21.40 +20.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.0 32 41.52 30.78 1345 36.62 -2.9iShItaly rs EWI ... ... ...q 34.45 28.13 641 29.02 -4.7iShJapan rs EWJ ... ... ...q 64.71 52.81 12404 56.97 -4.9iSMlasia rs EWM ... ... ...q 36.56 30.46 604 30.95 -6.1iShSing rs EWS ... ... ...q 28.35 23.23 1170 23.54 -9.2iSTaiwn rs EWT ... ... ...q 39.36 35.01 4277 35.62 -1.6iSh UK rs EWU ... ... ...q 38.05 32.87 2555 34.62 -3.4iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 150 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.85 36.36 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 19 58.42 +6.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 17885 52.25 -8.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.46 -7.4iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.54 -3.8iShColomC ICOL .43e 2.9 ...q 16.51 13.45 15 15.03 +4.1iShEnhBd n IGEB ... ... ... 50.77 47.60 7 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.25 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 28.16 8 31.22 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 0 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.29 140 27.61 -4.3iShArgGl n AGT ... ... ... 32.94 22.40 1 23.75 -21.3iShFS USA LRGF .19e ... ...q 33.93 28.60 362 32.46 +2.1iShFSUsaSC SMLF .23e ... ...q 43.46 34.88 36 42.83 +8.4iShFacSGbl ACWF .11p ... ...q 34.07 27.28 1 30.16 -1.6iSh iBd23 n IBML ... ... ... 25.96 24.64 12 25.03 -.8iSh IntDv n IDEV ... ... ... 62.47 53.30 7 55.97 -4.3iShMgRE rs REM ... ... ...q 47.64 39.80 81 44.58 -1.4iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 520 46.64 -1.0iShDvlValu IVLU ... ... ...q 28.44 24.12 12 24.93 -5.7iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.95 -3.5iShSaudi KSA ... ... ... 31.99 24.69 65 30.82 +17.7iSh MinVl n SMMV ... ... ... 31.88 27.25 14 31.75 +8.8iShIntDevM IMTM .30p ... ...q 33.00 28.00 8 29.67 -2.8iShIntDevQ IQLT .55p ... ...q 31.40 27.33 4 28.91 -2.5iShLwCarb CRBN .94p ... ...q 125.97 107.42 6 116.40 -.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.05 -4.5iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.89 12 25.34 -4.4iShMsciChA CNYA ... ... ... 35.68 26.34 15 26.58 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 7 55.16 -7.1iShMultiTc TCHF ... ... ... 43.01 34.77 1 42.12 +8.6iShMultInd INDF ... ... ... 33.67 29.24 0 30.55 -4.2iShMultHl HCRF ... ... ... 35.18 29.11 2 33.84 +7.0iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 52 25.39 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.77 -4.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 33.71 -4.6iShMultiEn ERGF ... ... ... 30.71 23.28 29.63 +4.7iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.87 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.60 +.4iSh MultCnS CNSF ... ... ... 27.25 23.37 24.84 -6.2iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 367 34.93 +.4iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 26.01 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 762 29.70 -.4iShGblReit REET .94e 3.6 ...q 26.68 23.40 105 25.80 -1.1iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.49 -3.1iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.09 78 52.71 +1.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.38 75 57.03 -4.4iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 7 96.13 -1.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.84 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 61.22 1 65.99 -2.8iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.91 +1.2iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 24.95 -1.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 28.52 -6.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.60 649 47.97 -4.4iShxJMinV AXJV .84p ... ...q 38.95 33.04 34.63 -4.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 26 25.54 -.5iShEm exCh EMXC ... ... ... 58.49 47.58 3 49.21 -8.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.16 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 42 25.45 +.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.84 -.2iShRussia rs ERUS ... ... ...q 39.23 28.93 373 34.56 +3.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 413 29.18 -1.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.60 -2.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 5 25.89 -2.0iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 21.88 -1.3iShHEmBd EMBH .30e ... ...q 27.04 25.12 4 25.70 -3.1iShCHItaly HEWI .55p ... ...q 19.17 16.32 1 16.88 +.3iShShMMu MEAR .27e ... ...q 50.18 49.61 54 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.15 2 30.81 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 153 26.17 -2.6iShGbMM rs PICK ... ... ... 37.91 27.37 52 31.88 -7.9iShCHAcwi HACW .94e 2.1 ...q 30.93 26.95 4 29.64 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 23 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.13 -.8iSh ESG s ESGE ... ... ... 37.04 16.02 46 33.65 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 1 25.96 -4.0iShEMktMV HEMV ... ... ...q 29.20 25.87 1 26.66 -2.6iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 197 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1496 31.80 -4.6iShCHSoK HEWY .48p ... ...q 32.01 27.86 27.86 -7.9iShFacEmg EMGF .13p ... ...q 53.84 42.65 32 45.77 -7.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 23 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 99 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 72 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.28 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 167 24.33 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 31 23.99 -4.2iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 22 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 93 24.32 -1.9IsoRay ISR ... ... ...dd 1.22 .36 4079 .66 +65.4IsraelChm ICL .27e 5.9 ... 4.99 3.85 51 4.60 +13.9IssuerDir ISDR .20 1.0 71 21.85 11.65 3 20.50 +11.7ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 11 15.11 +12.4ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 17941 10.91 -16.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 29 14.36 -5.0J -JAlexHld n JAX ... ... 33 12.80 8.70 10 11.50 +18.6JJill n JILL ... ... 6 12.76 4.17 365 8.65 +10.9JBG Smth n JBGS .90 2.5 ... 38.91 30.79 357 36.72 +5.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 14 25.01 -1.1JMP Grp JMP .36 6.7 77 5.78 4.92 4 5.39 -3.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 4 25.54 +1.0JPMCh pfE JPMpE 1.58 5.9 ... 27.28 25.53 28 26.60 -1.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 6 60.25 -3.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.35 71 57.29 -4.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.51 79 53.90 -7.6JPM DREq JPUS .26p ... ...q 74.59 64.75 22 72.20 +2.4JPM DivInt JPIH ... ... ... 30.68 27.59 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 56.61 2 58.80 -2.5JPM DivEu JPEH ... ... ... 29.58 26.58 4 29.09 +2.9JPM Val n JVAL ... ... ... 27.44 24.90 25.42 -2.6JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.78 24.95 0 27.44 +7.0JPM MinV n JMIN ... ... ... 26.62 24.93 5 26.25 +1.8JPM US Dv JDIV ... ... ... 26.74 24.18 26.09 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.80 25 25.02 -4.4JPM FutSt n JPMF ... ... ... 25.34 23.93 24.25 -3.6JPM UlSh n JPST ... ... ... 51.03 48.88 401 50.15 +.2JPM SCap n JPSE ... ... ... 32.63 27.03 10 32.15 +8.3JPM GlB n JPGB ... ... ... 52.89 49.61 6 49.97 -2.3JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 22 49.49 -3.5JPM USMid JPME ... ... ... 66.84 58.25 4 65.89 +3.4JPMorgCh JPM 2.24f 2.1 15 119.33 88.08 10171 106.39 -.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 35 25.59 +.9JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 31 26.43 -2.3JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 2211 26.20 -4.6JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 65 26.66 JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 65 27.01 +.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 79 27.23 +1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1245 28.46 +8.4JacobsEng JEC .60 .9 25 72.18 49.31 878 65.40 -.8JaggedPk n JAG ... ... ... 16.55 10.55 795 13.52 -14.3JHardie s JHX .38e 2.3 75 18.79 13.55 13 16.21 -8.0Jan 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 49.94 148 50.03 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 680 31.11 -18.7JpnSmCap JOF .13e 1.2 ...q 13.06 9.80 18 11.16 -5.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1038 22.93 -13.4JeldWen n JELD ... ... ...dd 42.27 26.32 314 29.03 -26.3JernignC n JCAP 1.40 7.3 11 22.18 15.90 306 19.16 +.8Jianpu n JT ... ... ... 9.49 4.75 343 5.73 -11.6JinkoSolar JKS ... ... 28 30.50 11.48 530 14.20 -41.0JBeanTch JBT .40 .4 36 122.65 84.81 305 92.45 -16.6JHMultLgC JHML .10p ... ...q 37.14 31.35 25 35.85 +3.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 23 35.49 +4.0JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.38 +5.9JH MultFin JHMF .08p ... ...q 39.70 31.54 1 36.80 +.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 33.11 +6.3JH MultTch JHMT .09p ... ...q 47.46 35.73 5 46.27 +12.7JH MultEn JHME ... ... ... 33.93 24.30 12 32.24 +8.7JH MultMat JHMA ... ... ... 38.20 30.90 2 34.48 -4.0JH SmCap n JHSC ... ... ... 28.88 24.27 18 27.42 +5.0JH MultDev JHMD ... ... ... 32.58 27.95 5 28.96 -4.8JH MultUt JHMU ... ... ... 29.74 25.00 5 27.94 +1.6JH MulCnSt JHMS ... ... ... 28.79 24.55 26.13 -5.8JH MultInd JHMI ... ... ... 37.55 29.96 9 34.52 -1.6JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 27 16.60 -4.7JH TxAdY HTY 1.28 14.7 ...q 9.74 8.27 10 8.68 -1.6JohnJn JNJ 3.60f 2.9 17 148.32 118.62 4815 126.24 -9.6JohnContl n JCI 1.04e 3.0 23 44.37 32.89 3261 34.16 -10.4JonesEngy JONE ... ... ...dd 2.21 .28 1519 .38 -65.6JonesLL JLL .82f .5 28 178.75 115.71 316 165.35 +11.0Jumei Intl JMEI ... ... 25 4.20 2.00 707 2.26 -22.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 3697 28.13 -1.3Jupai n JP .40f 2.3 9 29.00 7.36 398 17.28 -6.5JustEngy g JE .41 ... 1 5.91 3.48 292 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 6 23.02 -7.4K -K12 LRN ... ... 64 18.79 12.72 131 17.95 +12.9sKAR Auct KAR 1.40 2.4 20 58.58 40.27 1028 58.70 +16.2KB FnclGp KB ... ... ... 63.96 44.21 217 47.33 -19.1KB Home KBH .10 .4 25 38.80 20.68 1531 27.28 -14.6KBR Inc KBR .32 1.7 13 21.70 14.40 3779 18.77 -5.3KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.65 +1.4KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 37

KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 83 16.66 +3.8KKR RE n KREF 1.72e ... ... 22.05 18.09 40 20.49 +2.4KMG Chm KMG .12 .2 18 79.35 45.65 184 75.47 +14.2KT Corp KT ... ... ... 18.82 12.70 385 13.63 -12.7Kadant KAI .88f .9 27 114.00 75.60 71 95.20 -5.2Kadmon n KDMN ... ... ... 5.86 2.05 848 3.41 -5.8Kaman KAMN .80 1.2 33 75.08 47.66 209 67.71 +15.1KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 25.75 -5.5KC Southn KSU 1.44f 1.4 20 114.91 99.47 761 106.29 +1.0KapStoneP KS .40 1.2 12 35.01 20.42 412 34.61 +52.5KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 44 16.93 -2.8KA EngTR KYE 1.32m 14.4 ...q 11.45 8.30 119 9.19 -8.6KA MLP KYN 1.80 10.0 ...q 20.38 14.38 308 18.07 -5.1KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 1 25.18 -.3KAMidsEn KMF 1.80m 14.3 ...q 15.56 11.36 77 12.62 -8.6KeanGrp n FRAC ... ... ... 19.83 12.40 844 13.09 -31.1Kellogg K 2.16 3.1 17 72.24 56.40 1320 70.33 +3.5KelsoTch g KIQ .03f 6.3 ... .87 .24 65 .48 -8.3sKemet KEM ... ... 6 28.68 13.70 1136 28.20 +87.3Kemper KMPR .96 1.4 22 82.53 36.35 761 70.55 +2.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.10 +.1Kennamtl KMT .80 2.2 23 52.52 32.23 955 36.12 -25.4KennWils KW .76 3.5 ...cc 22.28 15.95 454 22.00 +26.8KenonHld n KEN ... ... ... 33.22 12.99 3 14.56 -32.7KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 20.28 8.20 42 17.00 +44.2Keycorp KEY .48f 2.4 14 22.40 16.28 6557 19.91 -1.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 53 26.95 -6.8Keysight KEYS ... ... 45 62.41 39.21 1116 59.74 +43.6KilroyR KRC 1.82f 2.4 16 77.73 62.91 349 76.15 +2.0sKimbRoy n KRP 1.68f 7.2 ... 23.92 15.06 80 23.20 +42.8KimbClk KMB 4.00 3.8 21 127.94 97.10 1894 105.12 -12.9Kimco KIM 1.12 6.8 17 21.24 13.16 3176 16.43 -9.5Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 12 25.16 -.1Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 37 23.91 -4.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 17 24.27 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 40 23.02 -7.0KindMorg KMI .80f 4.5 25 21.25 14.69 10200 17.86 -1.2KindM pfA KMIpA ... ... ... 44.77 29.98 167 33.73 -11.1Kingsway KFS ... ... ...dd 6.20 2.65 23 2.85 -43.6Kinross g KGC ... ... 29 4.91 3.48 5098 3.78 -12.5KirbyCp KEX ... ... 36 94.05 59.25 246 86.20 +29.0KirklLak n KL .02e ... ... 22.93 11.52 556 21.97 +43.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 21.57 13.87 432 16.79 -14.3KlondexM g KLDX ... ... ... 3.89 1.29 438 2.33 -10.7KnSwftT rs KNX .24 .6 24 51.94 34.30 1676 38.45 -12.1Knoll Inc KNL .60 2.8 15 24.00 16.57 142 21.71 -5.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 104 21.75 +4.8Knowles KN ... ... 13 16.98 10.95 449 15.71 +7.2Kohls KSS 2.44 3.5 14 79.92 36.21 1945 70.20 +29.4Koppers KOP 1.00 2.6 10 51.80 35.35 91 38.50 -24.4tKoreaElc KEP ... ... ... 20.38 13.78 240 13.79 -22.1KoreaFd KF 4.50e ... ...q 44.64 36.81 3 37.29 -9.6KornFer KFY .40 .6 26 68.34 31.53 424 62.64 +51.4sKosmosEn KOS ... ... ...dd 8.93 5.15 2190 8.61 +25.7KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.46 -3.0KrS ChIn n KWEB ... ... ... 68.39 53.99 412 58.73 +.2KranChinA KBA 9.93e ... ...q 39.22 28.30 215 28.93 -16.0KraneChCm KCNY .22e .6 ...q 37.87 33.05 4 35.23 +.4KranShFtse KEMP ... ... ...q 29.85 24.27 24.27 -8.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.28 -15.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.04 -9.9KrS CnTc n KEMQ ... ... ... 28.97 23.42 7 24.37 -4.6KratonCp KRA ... ... 15 53.99 31.48 123 47.29 -1.8Kroger s KR .56f 2.0 11 31.45 19.69 10513 27.97 +1.9KronosWw KRO .68 3.0 8 29.49 17.11 604 22.55 -12.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.5 11 63.10 30.70 4652 36.77 -38.9L-3 Tch LLL 3.20 1.6 19 218.71 168.54 609 197.29 -.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 101 92.25 -29.0LG Display LPL ... ... ... 16.82 7.77 1190 8.68 -36.9LGL Grp LGL ... ... 17 6.70 4.25 3 5.30 -5.6LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 40 13.14 -5.8LSB Inds LXU ... ... ...dd 11.71 4.75 182 6.54 -25.3LSC Com LKSD 1.04f 7.1 ... 21.95 11.58 308 14.63 -3.4LTC Prp LTC 2.28f 5.4 18 51.91 34.46 301 42.35 -2.8LaZBoy LZB .48 1.6 20 34.25 23.15 544 30.30 -2.9LabCp LH ... ... 22 190.36 146.68 393 184.46 +15.6LadderCap LADR 1.30f 8.1 15 16.30 12.83 396 16.00 +17.4LadThalFn LTS .04 1.1 ...dd 3.84 2.21 75 3.48 +10.1LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 30 25.83 +2.0LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 7 24.46 -1.8LambWst n LW .77 1.1 26 71.04 42.58 438 70.20 +24.4Lannett LCI ... ... 6 30.35 12.70 537 14.50 -37.5LaredoPet LPI ... ... 4 13.46 7.41 4848 9.78 -7.8LVSands LVS 3.00 4.1 20 81.45 59.16 3857 72.30 +4.0LaSalleH LHO .90m 2.6 19 36.13 24.10 396 34.84 +24.1LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 1 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 2 25.04 -2.7Latam Air LTM ... ... ... 17.39 9.49 630 10.09 -27.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 12 9.83 -14.4LattDvMkt RODM .62e 2.2 ...q 31.02 26.89 190 28.32 -3.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 6 22.59 -12.3Latt RE n RORE ... ... ... 16.02 13.27 0 15.71 +1.4LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 31.84 +1.8LattGblSC ROGS .57e 1.8 ...q 33.42 28.36 0 31.31 -.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.84 -3.2LazGlobTR LGI .95 5.3 ...q 19.39 15.68 28 17.97 -.2Lazard LAZ 1.76f 3.5 13 60.00 40.50 568 50.32 -4.2LazWldDiv LOR .69 6.6 ...q 12.63 10.28 33 10.44 -10.2LeafGrp LFGR ... ... ...dd 11.75 6.35 27 11.20 +13.1LearCorp LEA 2.80f 1.5 14 206.36 140.45 462 187.14 +5.9Lee Ent LEE ... ... 7 3.30 1.80 120 3.25 +38.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 0 10.09 +1.5LeggMason LM 1.36f 4.0 9 47.13 33.96 892 34.22 -18.5LegMas56 n LMHA ... ... ... 28.47 25.57 23 26.98 -1.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 87 24.21 -4.2LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 7 26.75 -5.1LM EM LoV LVHE ... ... ... 31.44 26.00 1 27.34 -.6LeggPlat LEG 1.52f 3.4 21 53.96 39.57 758 45.25 -5.2LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 1 26.40 +5.0LeidosHld LDOS 1.28a 2.1 22 70.11 51.81 657 61.44 -4.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 19 1.61 +11.8LendingClb LC ... ... ...cc 6.56 2.57 2154 4.46 +8.0LennarA LEN .16 .3 14 72.17 48.71 3393 53.97 -14.7LennarB LEN/B .16 .4 12 58.65 39.76 41 44.21 -14.5Lennox LII 2.56f 1.2 29 223.05 160.18 240 211.44 +1.5Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 4 3.75 -13.8LexRltyTr LXP .71 8.0 11 10.65 7.59 750 8.84 -8.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.49 -3.6Libbey LBY .47 5.7 ...dd 10.30 4.60 120 8.18 +8.8LbtyASE USA .72e 10.9 ...q 6.80 5.53 882 6.63 +5.2LbtyASG ASG .38e 5.8 ...q 6.86 4.72 80 6.56 +18.4LibOilSv n LBRT ... ... 53 23.90 16.00 871 18.08 -21.0LibtProp LPT 1.60 3.6 16 45.40 37.77 526 44.56 +3.6LifeStorg LSI 4.00 4.1 34 101.28 69.00 327 98.01 +10.0LightInBox LITB ... ... ...dd 3.46 1.61 5 1.84 -20.0LilisEn n LLEX ... ... ...dd 6.30 2.96 220 5.46 +6.8LincNat LNC 1.32 2.1 9 86.68 61.18 1367 63.68 -17.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 160 97.20 +10.2LineCp n LN ... ... ... 47.81 33.91 160 44.28 +8.0LionsGat A LGF/A .36 1.4 ... 36.48 21.54 442 25.64 -24.2LionsGat B LGF/B .36 1.5 ... 34.41 19.97 354 24.13 -24.0LiqTech LIQT ... ... ...dd .84 .26 1058 .72 +26.1LithiaMot LAD 1.16f 1.2 12 127.99 87.90 166 95.83 -15.6LiveNatn LYV ... ... ...cc 50.41 34.18 964 49.77 +16.9LloydBkg LYG .47a 14.2 ... 4.21 3.23 2164 3.32 -11.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 284.22 896 306.58 -4.5Loews L .25 .5 14 53.59 45.01 692 49.53 -1.0LomaNeg n LOMA ... ... 12 26.89 9.20 131 10.98 -52.3LaPac LPX .13p ... 15 31.19 23.39 1213 27.65 +5.3Lowes LOW 1.92f 1.9 22 108.98 70.76 3795 98.61 +6.1Lubys LUB ... ... ...dd 3.20 2.35 2 2.68 +1.5LumberLiq LL ... ... ...dd 41.33 19.41 1086 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 19 65.30 31.50 99 37.90 -32.0Lydall LDL ... ... 15 60.00 37.50 62 44.70 -11.9LyonBas A LYB 4.00f 3.7 9 121.95 83.23 3227 106.68 -3.3M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1042 170.83 -.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.00 -6.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 345 10.09 -18.4MBIA MBI ... ... ...dd 10.97 6.04 606 9.38 +28.1MDC MDC 1.20 3.8 11 35.18 26.45 276 31.33 -1.7MDU Res MDU .79 2.7 24 29.62 24.29 727 29.05 +8.1MFA Fncl MFA .80 10.3 10 8.90 6.72 1119 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 4 26.03 -1.3MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 7 25.82 +2.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 5.99 -23.1MFS CAMu CCA .60 5.8 ...q 14.00 10.21 17 10.27 -10.8MCR MCR .72a 9.2 ...q 8.76 7.84 73 7.86 -7.3MGF MGF .41 9.1 ...q 4.99 4.45 70 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.82 124 4.89 -6.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 83 4.44 -3.9MFS IHI CIF .25 9.8 ...q 3.03 2.46 103 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.79 247 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 38 9.27 -4.5MMT MMT .52 9.3 ...q 6.29 5.57 94 5.61 -7.6MFM MFM .38 5.8 ...q 7.41 6.41 87 6.65 -3.2MFV MFV .58 10.1 ...q 6.84 5.49 10 5.75 -2.9MGIC Inv MTG ... ... 8 16.21 9.97 4304 10.92 -22.6MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 421 30.62 +5.0MGM Rsts MGM .48 1.6 9 38.41 27.88 6916 29.89 -10.5MI Homes MHO ... ... 12 37.41 24.08 101 27.16 -21.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 922 33.66 -5.1MRC Glbl MRC ... ... 23 22.98 14.01 587 21.98 +29.9MSA Safety MSA 1.52f 1.6 56 99.37 65.95 105 97.45 +25.7MSC Ind MSM 2.32 2.9 15 99.94 65.42 2435 80.86 -16.3MSCI Inc MSCI 1.52 .9 46 174.14 102.63 441 169.28 +33.8MSG Netw MSGN ... ... 11 26.30 16.25 374 24.00 +18.5MV OilTr MVO .76e 6.6 9 11.90 4.80 81 11.39 +35.6MVC Cap MVC .60 6.4 ...q 10.97 9.25 33 9.33 -11.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.59 -1.0MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 43 10.97 -11.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 21 22.88 -11.2Macerich MAC 2.96 5.1 32 69.73 52.12 541 57.98 -11.7MackCali CLI .80 3.9 10 26.97 15.86 333 20.41 -4.4Macquarie MIC 5.24e 11.7 8 78.10 36.20 1510 44.89 -30.1Macys M 1.51 4.1 11 41.33 17.41 4536 36.44 +44.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 57 7.62 -1.3MadSqGd n MSG ... ... 99 330.00 189.96 253 319.83 +51.7MadStSec MSP 1.04 8.9 ...q 12.16 10.72 8 11.73 +.1MagellMid MMP 3.75f 5.5 20 75.82 54.82 660 67.84 -4.4Magna g s MGA 1.32f 2.2 10 67.47 45.37 1095 58.92 +4.0MagnaChip MX ... ... 7 13.40 8.85 194 11.45 +15.1Maiden prA MHpA 2.06 8.6 ... 25.71 18.80 97 24.04 -2.7 Maiden pfC MHpC 1.78 8.0 ... 26.67 16.73 19 22.13 -9.4MaidnH pfD MHpD 1.68 8.3 ... 25.05 14.85 29 20.13 -3.9MaidenHld n MHLA .60 2.9 ... 27.17 16.68 8 20.98 -8.8MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 7 23.17 -5.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 133 38.45 -3.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 50 19.41 -2.1Majesco n MJCO ... ... ... 7.43 4.35 5 7.06 +31.5Mallinckdt MNK ... ... ... 49.12 11.65 2646 20.96 -7.1MgdDInvG MZF .74 5.1 ...q 14.41 13.05 72 14.37 +7.0ManchUtd MANU .36 1.7 1 22.25 15.86 7 21.00 +6.1Manitowc rs MTW ... ... ... 44.03 22.12 175 26.22 -33.4ManngNap MN .32 9.8 14 4.45 2.95 72 3.25 -9.7ManpwrGp MAN 1.86 2.2 10 136.93 84.47 876 84.79 -32.8tManulife g MFC .44 ... ... 22.16 17.74 1611 17.77 -14.8MarathnO MRO .20 .9 ...dd 22.74 10.55 11035 21.30 +25.8MarathPt s MPC 1.84 2.6 10 83.33 49.30 4440 69.96 +6.0MarcusMill MMI ... ... 26 41.14 24.34 153 40.64 +24.6sMarcus MCS .60f 1.8 26 33.85 23.55 63 33.25 +21.6MarineP MPX .40f 2.1 34 19.82 12.00 11 19.14 +50.2MarineMx HZO ... ... 20 25.05 13.80 158 20.15 +6.6Markel MKL ... ... 64 1194.98 963.79 19 1126.42 -1.1MarriotVac VAC 1.60 1.3 20 154.14 107.17 346 119.34 -11.7MarshM MMC 1.66f 2.0 24 86.54 76.68 1954 84.87 +4.3MartMM MLM 1.76 .8 33 241.33 189.27 615 226.23 +2.3Masco MAS .42 1.1 19 46.45 35.79 3447 37.71 -14.2Masonite g DOOR ... ... 14 79.90 50.40 121 70.95 -4.3Mastec MTZ ... ... 13 55.53 38.40 439 51.95 +6.1MastechD MHH ... ... 20 18.42 6.26 13 17.16 +70.6sMasterCrd MA 1.00 .5 47 204.00 121.82 2715 203.84 +34.7MatadorRs MTDR ... ... 24 35.22 20.89 1917 31.73 +1.9Materion MTRN .42f .8 35 57.45 36.60 47 55.15 +13.5MatinasB n MTNB ... ... ... 1.75 .32 184 .40 -65.5Matson MATX .80 2.1 7 40.32 21.63 297 37.98 +27.3MauiLand MLP ... ... 22 27.80 9.95 30 12.75 -26.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 347 51.09 -20.6Maximus MMS .18 .3 19 72.71 58.58 223 64.14 -10.4MaxLinear MXL ... ... 12 28.99 15.39 763 17.01 -35.6McClatch rs MNI ... ... ...dd 11.04 5.75 0 9.72 +8.8McCorm vot MKC/V 2.08f 1.8 ... 119.65 90.60 1 118.42 +17.8McCorm MKC 2.08 1.8 17 120.23 90.25 834 118.31 +16.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3125 158.62 -7.8McKesson MCK 1.36 1.0 11 178.86 131.43 1603 134.70 -13.6McEwenM MUX .01 .4 ...dd 2.86 1.82 1873 2.24 -1.8Mechel pf MTLp ... ... ... 1.34 .80 17 1.05 -.1Mechel rs MTL ... ... ... 5.80 3.00 68 3.31 -37.1Medequit n MRT .84 7.4 ... 12.71 9.67 211 11.35 +1.2MedProp MPW 1.00 6.9 16 14.52 11.82 1886 14.39 +4.4Medifast MED 1.92 1.2 72 179.52 40.00 138 163.81 +134.7MedleyCap MCC .40m 11.6 5 6.65 3.35 177 3.44 -34.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.61 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 2 25.50 -1.2Medley n MDLX .22p ... ... 25.09 23.60 3 24.17 -2.4Medley24 n MDLQ ... ... ... 25.66 24.50 1 25.13 -.3MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 36 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 629 44.01 -17.6Medtrnic MDT 2.00f 2.3 35 88.82 76.41 3855 87.26 +8.1Merck MRK 1.92 3.1 23 66.41 52.83 5766 61.90 +10.0MercGn MCY 2.50 5.6 40 61.51 41.41 192 44.58 -16.6Meredith MDP 2.18 4.0 13 72.25 47.30 310 54.80 -17.0Meritage MTH ... ... 12 55.50 38.80 258 45.85 -10.4Meritor MTOR ... ... 7 29.54 16.68 347 21.86 -6.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 79 26.04 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.3 ... 26.88 11.66 2 15.68 +6.6MLRRD29 PYS 1.58 8.5 ... 23.79 17.20 31 18.50 -8.6MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.61 +3.2MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 27.76 +.2MesaRoyl MTR 1.46e 9.5 15 19.85 11.50 6 15.30 -17.1Mesab MSB 1.49e ... ... 30.92 13.10 21 25.00 -.6Methode MEI .44 1.1 27 48.44 36.75 242 40.35 +.6MetLife MET 1.68 3.8 10 55.91 43.09 4250 44.09 -12.8MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 28 25.64 +3.2MetroBkH n MCB ... ... ... 55.00 36.35 14 52.36 +24.4MettlerT MTD ... ... 40 697.26 540.24 159 581.93 -6.1MexcoEn MXC ... ... ...dd 14.49 3.00 120 5.92 +50.6MexEqt MXE 1.62e .1 ...q 12.22 9.50 6 11.05 +7.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 14.03 21 16.07 +2.0MKors KORS ... ... 20 70.00 32.81 4209 66.50 +5.6MicrFoc n MFGP ... ... ... 36.21 12.67 3335 15.79 -53.0MicrSol n MICR ... ... ... 4.29 3.19 1 3.38 -3.4MidAApt MAA 3.48 3.5 18 110.24 85.16 580 100.19 -.4MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 13.80 +4.2MidstPet MPO ... ... ... 19.04 11.79 51 13.84 -16.5Milacron n MCRN ... ... ... 22.62 15.09 231 18.75 -2.0MilestnSci MLSS ... ... ... 1.60 .64 1 .80 -32.3MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 34 12.39 -.6MillerInds MLR .72 2.8 15 29.00 23.90 17 25.65 -.6MinTech MTX .20 .3 18 78.35 62.55 133 75.95 +10.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.41 -1.0Mistras MG ... ... 39 23.83 17.00 60 21.06 -10.3MitsuUFJ MUFG ... ... ... 8.11 5.49 1049 5.65 -22.3MiX Tele MIXT .22e ... ... 21.00 7.79 52 18.87 +47.9MizuhoFn MFG ... ... ... 4.00 3.28 329 3.35 -8.0MobileTele MBT .53e 6.0 ... 12.80 7.78 2331 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 130 18.70 +18.7Modine MOD ... ... 13 25.75 15.25 183 17.70 -12.4Moelis&Co MC 1.88f 3.2 49 67.65 37.75 269 59.50 +22.7Mohawk MHK ... ... 17 286.85 202.75 2242 224.84 -18.5MolinaHlth MOH ... ... ...dd 105.91 56.68 535 105.39 +37.4MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 70.24 -16.4MolsCoorB TAP 1.64 2.4 11 94.02 58.75 3907 68.61 -16.4MonRE MNR .68 4.0 26 18.45 13.87 250 16.87 -5.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 28 23.89 -4.6Moodys MCO 1.76 1.0 38 179.84 122.06 766 178.03 +20.6Moog A MOG/A .25p ... 20 93.93 70.79 69 77.31 -11.0Moog B MOG/B .25p ... 20 91.71 72.70 78.02 -12.1MorgStan MS 1.00 2.1 12 59.38 43.84 6086 47.75 -8.9MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 105 28.26 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 112 27.55 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 45 27.09 -2.7MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 25 26.59 -.4MorgSt pfK MSpK ... ... ... 27.72 25.54 140 26.08 -3.8MS Asia APF .14e .8 ...q 19.99 16.32 14 16.82 -8.6MS China CAF 13.33e ... ...q 27.79 21.02 209 22.11 -5.4MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 0 6.53 -7.5MS EMD MSD .57e 6.4 ...q 10.27 8.55 63 8.87 -11.1MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 231 6.83 -11.3MSEmMkt MSF .05e .3 ...q 19.86 15.63 32 16.10 -10.0MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 50 26.44 -20.2MSJCP97 HJV 1.75 14.7 ... 16.72 10.00 5 11.90 -3.6MkVRMB CNY ... ... ...q 49.12 40.13 46.20 +7.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 51.60 +6.5MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 47 23.43 +3.5MosaicAc n MOSC ... ... ... 9.90 9.49 2 9.70 Mosaic MOS .10 .4 38 29.95 19.23 3933 28.00 +9.1sMotrlaSolu MSI 2.08 1.7 22 119.65 82.86 2774 120.32 +33.2Movado MOV .80 1.7 ...cc 53.73 21.50 229 47.40 +47.2Mueller MLI .40 1.3 22 37.57 25.26 146 29.89 -15.6MuellerWat MWA .20 1.7 27 12.99 9.59 922 11.80 -5.8MurphO MUR 1.00 3.0 ...dd 35.98 22.21 1417 33.20 +6.9MurphUSA MUSA ... ... 15 89.69 61.05 350 78.28 -2.6MyersInd MYE .54 2.9 37 24.60 15.40 180 18.65 -4.4Myomo n MYO ... ... ... 13.50 2.07 378 2.31 -38.4Myovant n MYOV ... ... ...dd 25.54 9.92 66 24.10 +90.7N -NCI BldSy NCS ... ... 23 23.35 13.05 293 21.05 +9.1NCR Corp NCR ... ... 28 43.24 26.00 1509 31.33 -7.8NGL EnPt NGL 1.56 13.0 ...dd 17.65 8.58 461 12.00 -14.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 31 24.90 +2.0NL Inds NL ... ... 6 16.05 6.90 13 8.85 -37.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 16.04 3329 30.67 +7.7NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 205 17.56 -6.8NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 298 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.58 +8.8NVR NVR ... ... 22 3700.00 2420.75 14 3063.63 -12.7nVent El n NVT ... ... ... 28.93 21.00 712 24.27 +6.8Nabors NBR .24 3.7 ...dd 8.87 5.32 11183 6.44 -5.7NACCO NC .66 2.0 4 92.60 23.80 18 33.20 -11.8NamTai NTP .28 2.6 40 13.90 8.00 19 10.70 -14.7NanoViric NNVC ... ... ...dd 1.64 .36 269 .37 -57.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 33 40.98 30.25 119 38.54 +18.8NatFuGas NFG 1.70f 3.1 17 59.92 48.31 393 54.90 NatGrid NGG 2.89e 5.1 ... 65.60 51.44 424 56.67 -3.6NtHlthInv NHI 4.00 5.3 17 81.60 62.71 158 74.85 -.7NHltcre NHC 1.92f 2.7 26 73.25 57.00 26 70.26 +15.3NOilVarco NOV .20 .4 ...dd 46.00 29.90 3364 44.49 +23.5NatPresto NPK 1.00a .8 17 136.65 88.80 42 121.60 +22.3NatRetPrp NNN 1.90 4.3 20 45.11 36.25 708 44.32 +2.8NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 18 25.20 -1.4NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 49 24.43 -2.7NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 5886 30.08 +10.3NtStorAf pfA NSApA ... ... ... 26.30 23.57 15 24.78 -4.8NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 107 17.90 -3.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.94 -1.4NatGsSvcs NGS ... ... 68 29.55 21.70 18 23.05 -12.0sNatrlGroc NGVC ... ... 41 13.40 4.79 231 13.48 +51.0NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 12 31.20 +20.0Natuzzi NTZ ... ... ... 2.84 1.41 77 1.60 Nautilus NLS ... ... 17 19.10 11.30 177 14.60 +9.4NavideaBio NAVB ... ... ...dd .68 .21 197 .21 -41.2NavigCons NCI ... ... 20 25.25 14.62 225 22.38 +15.3NavigatrH NVGS ... ... ... 13.55 8.35 119 12.85 +30.5NaviosAcq NNA .08 12.6 ...dd 1.53 .53 590 .64 -42.8Navios pfG NMpG 2.19 17.0 ... 19.99 10.18 3 12.90 -20.4Navios NM ... ... ...dd 1.90 .68 557 .84 -30.2NavMH pfH NMpH 2.16 16.7 ... 18.89 10.27 2 12.91 -20.8tNavMMid NAP 2.00f 59.0 ... 10.70 3.26 204 3.39 -64.4NaviosMar NMM 1.69f 81.6 7 2.62 1.45 720 2.07 -12.3Navistar NAV ... ... 27 47.73 26.71 430 42.35 -1.2Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 44 86.60 -4.5Nelnet NNI .64 1.0 13 64.00 43.92 51 61.05 +11.4NeoPhoton NPTN ... ... ...dd 8.73 4.56 397 6.49 -1.4Netshoes n NETS ... ... ... 20.78 2.00 64 2.03 -74.3Netw1Tch NTIP .10 3.4 9 4.60 2.25 13 2.95 +22.9NBCAInt NBW .74 5.9 ...q 14.61 12.50 7 12.55 -7.7NeuB HYld NHS .96 8.9 ...q 12.35 10.76 43 10.84 -7.8tNBIntMu NBH .90 6.7 ...q 16.00 13.40 55 13.40 -9.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 7 11.51 -5.3NBRESec NRO .36 6.9 ...q 5.70 4.29 156 5.18 -6.3NevGCas UWN ... ... 22 2.86 1.80 23 1.99 -25.5NevroCorp NVRO ... ... ...dd 94.34 62.85 2046 67.20 -2.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 375 3.25 +33.2NewAmHi HYB .78a 9.2 ...q 10.20 8.48 56 8.51 -9.5NewConcEn GBR ... ... 67 12.75 1.16 1152 3.34 +114.2NE Realty NEN 1.00 1.5 2 75.25 65.00 68.05 -7.2NwGold g NGD ... ... ...dd 4.25 2.00 3016 2.09 -36.5NewHome NWHM ... ... 10 13.55 9.53 23 10.15 -19.0 NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 4 11.57 -7.7NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 506 46.35 +15.3sNewMedia NEWM 1.48 7.8 33 19.02 12.74 320 19.01 +13.3NwMtnFin NMFC 1.36 9.8 10q 14.70 12.05 129 13.85 +2.2NewOriEd EDU .40e ... 46 108.40 72.34 966 95.38 +1.5NewRelic NEWR ... ... ...dd 111.59 42.69 568 104.17 +80.3NewResid NRZ 2.00 10.9 6 18.74 15.24 2183 18.32 +2.5NewSenInv SNR 1.04 13.8 14 10.57 6.77 684 7.55 -.1NY&Co NWY ... ... ...dd 5.35 1.29 258 5.04 +76.2NY CmtyB NYCB .68 5.9 13 14.53 10.88 3571 11.53 -11.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 24 27.32 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 50.39 -.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 40 18.01 NY Times NYT .16 .6 ...cc 26.85 16.95 1052 26.45 +43.0NewellRub NWL .92f 3.4 6 54.19 22.60 3499 27.40 -11.3NewdExp NFX ... ... 15 35.20 22.72 3037 29.72 -5.7NewMarket NEU 7.00 1.7 21 470.43 358.33 21 402.27 +1.2NewmtM NEM .56 1.5 28 42.04 31.70 4388 37.07 -1.2NewpkRes NR ... ... ...dd 11.65 7.00 453 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 90 1.93 -24.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 151 22.43 -11.3NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 57 28.21 +1.0NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 146 46.75 +8.4NextEra 72 NEEpI 1.28 5.0 ... 25.70 23.17 22 25.49 +2.1NextEra 73 NEEpJ 1.25 4.9 ... 25.62 22.88 23 25.29 +1.3NextEra76 NEEpK ... ... ... 25.99 23.62 25 25.15 -1.6NxtEra pfQ NEEpQ 3.19 4.3 ... 75.91 64.08 13 75.02 +7.8NextEraEn NEE 4.44f 2.6 12 170.65 139.53 1395 168.41 +7.8NxtEra pfR NEEpR ... ... ... 59.70 53.56 65 57.50 +2.3NiSource s NI .78 3.0 33 27.76 22.44 1898 26.38 +2.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 2426 31.21 -14.3NikeB s NKE .80 1.0 67 81.00 50.35 3578 77.36 +23.7NoahHldgs NOAH ... ... 27 69.56 26.53 221 47.72 +3.1NobilisH n HLTH ... ... ... 1.90 1.15 89 1.20 -11.1NobleCorp NE .08 1.2 ...dd 6.84 3.14 7254 6.46 +42.9NobleEngy NBL .44 1.2 36 37.76 22.99 4079 35.87 +23.1NobleMid n NBLX 1.91e ... 12 57.98 41.99 92 50.66 +1.3NokiaCp NOK .19e 3.3 ... 6.59 4.51 12724 5.84 +25.3NomadF n NOMD ... ... ... 19.81 13.54 1290 18.85 +11.5Nomura NMR ... ... ... 6.83 4.73 267 4.80 -17.5Norbord n OSB 1.29 3.2 ... 45.45 30.86 92 40.45 +19.6NordicAOff NAO .18 15.8 ... 1.60 1.02 94 1.14 -4.9NordicAm NAT .41e 15.4 ...dd 6.61 1.82 731 2.66 +8.1Nordstrm JWN 1.48a 2.8 20 54.11 37.79 3057 53.42 +12.7NorkSo NSC 2.88 1.8 23 159.04 111.44 1645 155.76 +7.5NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 10.0 9 9.40 5.94 21 7.82 +12.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 209 58.47 -2.1NDynMn g NAK ... ... ... 2.34 .43 615 .51 -71.2NthnO&G NOG ... ... 43 3.73 .63 6926 3.41 +66.3NorthropG NOC 4.80f 1.5 33 360.88 259.00 718 311.77 +1.6NStREur n NRE .60 4.3 ... 14.81 10.08 379 14.05 +4.6NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 102 64.65 +8.4NorwCruis NCLH ... ... 15 61.48 46.16 2035 47.61 -10.6NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.44 -36.8NovaGld g NG ... ... ...dd 5.05 3.35 558 4.37 +11.2Novartis NVS 2.75e 3.6 15 94.19 72.30 1728 76.35 -9.1NovoNord NVO .96e 2.0 ... 58.37 41.03 1197 48.84 -9.0NOW Inc DNOW ... ... ...dd 16.70 9.12 588 14.00 +26.9NuSkin NUS 1.47 1.9 37 84.00 53.50 312 77.70 +13.9Nucor NUE 1.52 2.4 16 70.48 51.67 2718 63.92 +.5Nush EnhYl NUAG ... ... ... 24.87 23.37 7 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.42 5 35.02 +12.2NushLCVal NULV ... ... ... 30.70 26.13 4 29.20 +2.2NushMCGr NUMG ... ... ... 32.76 26.52 7 31.89 +8.6NushMCVal NUMV ... ... ... 29.85 25.59 4 28.55 +1.2NushSmCap NUSC ... ... ... 31.64 25.30 5 31.29 +10.0NushShTrm NURE ... ... ... 27.75 23.57 0 27.61 +4.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.27 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.2 23 47.60 19.22 404 23.59 -21.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 23.98 -3.5Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 30 21.85 -3.5Nustar pfC NSpC ... ... ... 26.43 22.31 21 24.81 -4.4NustarGP NSH 1.32m 10.2 ... 25.25 10.40 67 12.95 -17.5Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 12 25.87 +3.5Nutrien n NTR .40p ... ... 55.18 40.41 1902 52.51 +1.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.67 -4.7NuvCr22 n JCO ... ... ... 10.10 9.26 18 9.54 +.5Nuv Mun21 NHA ... ... ... 10.25 9.29 10 9.58 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 132 12.69 -6.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.15 -3.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 63 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.24 6 16.15 -5.0NvHiInDc19 JHD ... ... ... 10.36 9.72 28 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 46 10.04 -10.8NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.00 -6.8NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 34 7.90 -7.7NuvAZ NAZ .80 6.3 ...q 15.23 12.57 15 12.69 -10.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 83 20.58 -6.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 37 22.10 -4.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 69 13.65 -11.2NCADvA NAC .91 6.8 ...q 15.58 13.18 139 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 27 9.55 -6.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 1 13.89 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 14 11.73 -1.6NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.95 40 14.49 -.8NvCredStr JQC .62 7.8 ...q 8.76 7.90 225 7.93 -3.5tNvDvrsDiv JDD 1.04 9.1 ...q 13.25 11.50 78 11.46 -6.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 322 13.33 -5.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 91 18.47 -2.0NuEnMLP JMF 1.35 12.6 ...p 13.34 9.65 236 10.70 -6.1NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 62 13.58 -4.4tNuvFloat JFR .72 6.9 ...q 11.95 10.40 149 10.38 -7.4tNuvFltOp JRO .76a 7.3 ...q 11.88 10.33 130 10.32 -9.5NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 22 11.32 -10.0NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 66 15.42 -8.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 14 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 35 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 440 14.74 -4.5NNYAmtF NRK .70 5.7 ...q 13.44 11.88 109 12.27 -5.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 381 13.00 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 99 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 31 12.44 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 11 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 15 12.45 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.30 4 13.47 -8.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 251 23.64 -4.3NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.65 -4.6NuvMultM JMM .48 6.9 ...q 7.77 6.60 18 7.00 -8.1sNvMuI NMI .50a 4.5 ...q 12.87 10.77 3 11.16 -3.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 195 9.52 -6.0tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.41 34 15.43 -10.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 100 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.56 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 18 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 4 9.28 -2.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.94 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 29 12.34 -4.3NOHQI NUO .80 5.8 ...q 15.46 13.48 9 13.85 -5.4NvPA NQP .81a 6.4 ...q 13.78 12.34 60 12.64 -3.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 57 23.45 -5.3NvPfdInco JPC .80 8.5 ...q 10.75 9.29 195 9.48 -8.4NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 502 8.95 -12.3NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 65 16.27 -8.6NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 217 14.22 -.2NEqPrmG SPXX 1.04 6.3 ...q 19.88 14.92 74 16.60 -4.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.79 -1.7NSTFI NXP .55a 3.8 ...q 15.16 13.85 5 14.33 -2.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 15 13.61 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.62 -3.8tNuvSnIn NSL .42 6.8 ...q 6.88 6.17 281 6.18 -5.1NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 8 17.50 +5.2Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 34 16.94 -3.6NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 31 13.07 -6.3NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.87 -10.3NVAPI NPV .65a 5.2 ...q 13.46 12.08 12 12.51 -2.4NuverEnv n NES ... ... ... 26.50 9.00 3 11.26 -38.1O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 1 11.50 +42.8OFG Bncp OFG .24 1.6 11 15.06 7.80 103 14.70 +56.4OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 0 24.34 +.9OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 10 24.27 +10.0OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 3 24.29 +8.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 1453 35.22 +7.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 217 75.90 +3.6OaktreeC OAK 3.59e 8.8 12 48.50 38.80 350 40.75 -3.2OasisMid n OMP 1.57 8.2 ... 19.78 15.57 17 19.08 +9.4OasisPet OAS ... ... ...dd 13.87 6.69 7454 12.78 +52.0Obsidian g OBE ... ... ... 1.44 .82 1656 1.12 -9.7OcciPet OXY 3.08 3.7 ...cc 87.67 58.38 5106 83.93 +13.9Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1279 25.90 +22.5Och-Ziff OZM .87e 43.1 22 3.95 1.88 157 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.65 361 4.13 +31.9Oi SA C OIBR/C ... ... ... 9.71 4.00 10 4.37 -22.4OilStates OIS ... ... ...dd 38.95 20.23 957 32.90 +16.3Oil-Dri ODC .96f 2.1 50 50.82 35.42 10 46.24 +11.4OldRepub ORI .78 3.8 17 22.34 17.92 1093 20.29 -5.1Olin OLN .80 2.7 9 38.84 27.68 1928 29.11 -18.2Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 33.85 24.90 1065 31.55 +14.6Omnicom OMC 2.40 3.1 16 83.34 65.32 2301 76.63 +5.2Omnova OMN ... ... ...dd 11.90 8.10 98 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 290 7.40 +28.9OncoCyte n OCX ... ... ... 7.64 1.10 270 3.15 -32.3OneLibrty OLP 1.80 6.5 15 27.70 21.02 50 27.55 +6.3OneSmart n ONE ... ... ... 16.00 8.56 129 11.43 +4.8OneMain OMF ... ... 16 36.32 23.70 623 34.25 +31.8ONEOK OKE 3.18f 4.5 51 71.99 49.65 1960 70.31 +31.5Ooma n OOMA ... ... ... 16.45 7.30 85 15.55 +30.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 56 51.58 +.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 6 62.38 +2.7OppSmCap RWJ .59e .8 ...q 77.03 60.34 10 74.52 +6.6OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 392 38.49 +5.2OpR1000V 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 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 27.18 +4.1OpIntRev n REFA ... ... ... 30.89 25.65 0 26.26 -5.7OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.07 OppGlRv n ESGF ... ... ... 33.63 28.44 0 30.23 -3.7OppenFin RWW .58e .9 ...q 74.63 58.96 1 65.41 -5.2OpEMRev n REEM ... ... ... 30.65 24.95 2 25.43 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 38

OppenHldg OPY .44 1.6 ...dd 29.80 15.35 34 28.05 +4.7Oracle ORCL .76 1.6 54 53.48 42.57 22772 47.64 +.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 234 17.21 -1.1OrchidIsl ORC 1.08e 13.9 41 10.47 6.77 480 7.78 -16.2OrchidsPP TIS 1.40 36.6 6 15.74 3.44 101 3.83 -70.1OrientPap ONP ... ... 3 2.45 .75 0 1.03 -20.2OrionECarb OEC .72 ... 68 33.95 19.90 237 31.50 +23.0OrionGpHl ORN ... ... ...dd 8.77 5.17 176 8.59 +9.7Orix IX ... ... ... 100.03 77.52 46 79.90 -5.8OrmatTc ORA .49 1.0 30 70.68 50.20 232 51.44 -19.6OshRusS n OUSM ... ... ... 27.99 24.76 14 27.67 +2.3OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.50 -4.1OshkoshCp OSK .96 1.4 16 100.26 66.55 614 70.16 -22.8OsiskoGl n OR .20 ... ... 14.39 9.14 411 9.37 -18.9OutfrontM OUT 1.44 6.9 12 25.30 17.75 1439 20.95 -9.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 393 3.70 +35.0OwensMin OMI 1.04 6.0 11 32.51 14.26 594 17.24 -8.7OwensCorn OC .84 1.3 19 96.52 61.00 1243 63.37 -31.1OwensIll OI ... ... 13 25.90 16.22 1059 17.02 -23.2OwensRM ORM .80f 4.8 11 18.72 13.71 14 16.64 +3.9OxfordInds OXM 1.36 1.6 21 93.47 57.36 117 84.92 +12.9P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1604 42.10 +18.8PBF Logist PBFX 1.96f 9.4 11 22.30 17.75 20 20.95 PCM Fund PCM .96 8.3 ...q 12.13 10.15 23 11.50 -.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5675 43.65 -2.6PGT Inc PGTI ... ... 27 22.35 12.25 318 21.40 +27.0PHH Corp PHH ... ... ...dd 15.00 8.01 99 10.89 +5.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.93 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 119 51.59 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 17 68.06 -1.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 0 57.59 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 1 99.41 -.9PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 38 103.17 -2.7Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 69 99.72 -.8PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 19 100.62 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 488 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.83 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 5 49.72 -.3Pim25yrZro ZROZ 3.07e 2.6 ...q 124.10 106.57 6 116.15 -4.3PJT Part n PJT .20 .3 ...dd 58.76 35.47 253 57.49 +26.1PLDT Inc PHI 1.60e 6.5 ... 34.90 21.58 86 24.62 -18.2PNC pfP PNCpP 1.65 6.0 ... 29.65 26.65 158 27.56 -2.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 25 25.13 -.9PNC PNC 3.80f 2.8 13 163.59 119.77 2202 137.68 -4.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 426 38.60 -4.6POSCO PKX ... ... ... 93.12 64.48 179 69.20 -11.4tPPDAI n PPDF ... ... ...dd 13.68 4.82 1759 4.52 -36.4PPG s PPG 1.80 1.7 17 122.07 100.36 1661 103.75 -11.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 14 25.44 -.6PPL Corp PPL 1.64 5.8 12 39.90 25.30 3337 28.47 -8.0PQ GrpH n PQG ... ... 36 18.69 12.88 298 17.76 +8.0PS BusPk PSB 3.40 2.6 33 137.60 107.91 68 129.94 +3.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.27 +.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 7 25.30 PS BusP pfY PSBpY ... ... ... 24.78 22.04 49 23.86 -3.0PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 31 24.20 -4.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 24.25 -4.0PVH Corp PVH .15 .1 18 169.22 110.76 1048 147.62 +7.6PcrTrnd750 PTLC ... ... ...q 30.73 25.89 174 29.88 +4.4PcrTrnd450 PTMC ... ... ...q 33.22 27.70 46 32.84 +5.6PcrTrnd100 PTNQ ... ... ...q 34.66 26.72 22 34.26 +13.3PacrCash n GCOW ... ... ... 34.59 29.33 57 30.78 -2.2PacrTrendp PTEU ... ... ... 33.39 27.44 43 27.94 -9.0Pacr Wlth n PWS ... ... ... 27.67 23.99 27 26.57 +5.3Pac Cash n CALF ... ... ... 32.73 22.60 11 29.21 +11.9PacDvCsh n ICOW ... ... ... 31.03 25.58 4 27.73 -5.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 273 2.29 +18.0PacDrill rs PACD ... ... ...dd 1.74 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 6 25.33 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 0 23.20 -10.2PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 21.25 -13.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 1 21.15 -12.4PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 21.37 -13.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.22 -17.7PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 0 19.64 -14.9PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.43 -13.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 547 113.98 -5.5Pagsegur n PAGS ... ... ... 39.97 26.33 2187 26.91 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 678 1.01 +17.6PaloAltNet PANW ... ... ...dd 217.40 126.56 1267 212.79 +46.8PampaEng PAM ... ... ... 72.98 32.18 142 38.34 -43.0Pandora P ... ... ...dd 9.98 4.09 5635 7.83 +62.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 26 20.25 -1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 40 17.97 7.31 89 16.20 +73.3ParaGold n PZG ... ... 3 1.80 1.16 38 1.23 -5.4ParamtGp PGRE .40 2.6 ... 16.79 13.70 1039 15.58 -1.7Paretem rs TEUM ... ... ...dd 3.59 .54 1172 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 102 23.22 +36.2ParkHot n PK 2.20f 7.1 ... 32.62 23.91 791 30.85 +7.3ParkNatl PRK 3.84f 3.5 18 119.00 92.42 21 110.51 +6.3ParkDrl PKD ... ... ...dd 1.44 .31 2705 .43 -57.0ParkerHan PH 3.04f 1.9 19 212.80 152.47 986 157.96 -20.9ParsleyEn PE ... ... 53 33.43 21.12 5460 31.72 +7.7PartRe pfF PREpF 1.47 5.7 ... 26.24 24.68 9 25.60 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 4 26.41 -1.6PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 22 28.16 -1.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 8 25.42 -3.2PartyCity n PRTY ... ... 15 16.75 9.50 968 16.35 +17.2PaycomSft PAYC ... ... ...cc 118.45 64.50 574 106.94 +33.1PeabodyE n BTU .60 1.4 ... 47.84 24.93 900 44.29 +12.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 182 11.84 +20.6Pebblebrk PEB 1.52 3.9 22 41.65 31.29 730 38.69 +4.1Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 14 25.68 +1.6Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 208 25.46 -1.2Pedevco rs PED ... ... ... 4.44 .26 754 1.49 +365.6Pembina g PBA 1.56 ... 26 36.99 29.28 265 35.07 -3.1Penney JCP ... ... 40 5.63 2.25 9398 2.37 -25.0PennaRE PEI .84 7.4 15 13.02 8.86 937 11.32 -4.8PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 10 24.15 -4.1PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 12 22.96 -11.4PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 7 22.25 -11.4PennyMFn PFSI .47p ... 6 25.20 16.00 54 19.85 -11.2PennyMac PMT 1.88 9.6 20 19.67 14.87 579 19.55 +21.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 53 25.24 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.18 Penske PAG 1.40f 2.9 12 54.83 38.33 294 48.62 +1.6Pentair PNR .70 1.6 13 74.84 41.28 885 42.61 -39.7Penumbra n PEN ... ... ...dd 167.35 77.75 210 139.00 +47.7PerfFood n PFGC ... ... 23 38.70 25.40 364 36.90 +11.5PerkElm PKI .28 .4 29 84.49 62.43 462 75.03 +2.6PermRck n PRT ... ... ... 16.69 15.00 24 16.00 +3.2Prmian PBT .64e 7.0 25 10.30 7.80 38 9.12 +2.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1069 77.72 -10.8Perspecta n PRSP ... ... ... 25.45 19.84 1684 22.56 -8.1PetChina PTR .70e 1.0 ... 85.02 60.69 183 71.90 +2.8PetrbrsA PBR/A ... ... ... 14.98 7.24 14490 8.95 -9.0Petrobras PBR ... ... ... 17.20 7.72 21136 10.35 +.6Pfenex PFNX ... ... ...dd 8.42 2.07 175 5.70 +114.3Pzer PFE 1.36 3.7 15 39.43 32.32 16797 37.21 +2.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.35 4.89 116 5.54 -5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 22 121.69 76.21 6181 82.84 -21.6PhilipsNV PHG .88e 2.0 ... 43.98 35.47 867 43.05 +13.9Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1422 110.66 +9.4Phill66LP PSXP 2.71f 5.5 18 56.48 44.40 153 49.62 -5.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 165 4.54 -30.0PhysRltTr DOC .92 5.7 42 19.07 14.13 4148 16.02 -9.8PiedmOfc PDM .84 4.2 9 21.19 16.69 791 20.18 +2.9Pier 1 PIR .28 12.1 ...dd 5.92 2.15 1511 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 12 28.69 +3.9Pim IntEq n MFDX ... ... ... 28.41 25.25 6 25.56 -4.4PimEmMkt MFEM ... ... ... 28.32 23.49 4 23.92 -8.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 38 17.12 -.9PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 49 8.32 -18.1PimcCA3 PZC .72 6.9 ...q 11.15 9.55 27 10.46 +.2PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 95 17.94 +4.3PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 161 17.72 +7.7PimDyCrd PCI 1.97 8.3 ...q 23.90 21.61 340 23.76 +5.9PimDyInco PDI 2.65a 8.2 ...q 32.49 28.60 136 32.31 +7.5PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 47 12.14 +3.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 186 10.60 +1.6PimStPls PGP 2.20 14.0 ...q 18.28 12.37 38 15.68 +2.0PimcoHiI PHK 1.24 14.3 ...q 8.83 7.19 486 8.65 +16.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 43 27.61 +6.6PimcoMuni PMF .98 7.4 ...q 14.23 12.29 50 13.24 +1.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 192 13.22 +.3PimcMu3 PMX .75 6.5 ...q 12.28 10.76 68 11.58 PimcoNY PNF .68 5.5 ...q 13.63 11.26 2 12.36 -3.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 7 10.53 -12.3PimcNY3 PYN .63 6.8 ...q 10.27 8.50 3 9.28 -6.5PimcoStrIn RCS .96 9.7 ...q 10.65 8.62 62 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2421 65.86 +10.7PinWst PNW 2.78 3.4 19 92.42 73.41 679 80.84 -5.1PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.50 24 14.51 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 1368 5.65 +85.2tPionFltRt PHD .72 6.5 ...q 12.22 11.13 232 11.16 -2.7PionHiIn PHT 1.14 12.2 ...q 10.12 9.25 109 9.34 -3.8PioMuAdv MAV .84 7.7 ...q 11.88 10.50 24 10.88 -4.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 105 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1846 182.59 +5.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 54 77.40 -10.3PitnyBw PBI .75 8.3 6 16.13 8.11 2208 9.00 -19.5PitnyBw 43 PBIpB 1.67 6.8 ... 26.76 21.46 37 24.70 +1.3PivotSft n PVTL ... ... ... 31.24 15.11 770 25.10 +59.6PlainsAAP PAA 1.95 8.4 30 26.95 18.38 2013 23.25 +12.6PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 5254 23.40 +6.6PlanetFit n PLNT ... ... 2 46.81 22.26 1154 45.19 +30.5Plantron PLT .60 .8 26 82.28 41.28 201 79.52 +57.8PlatfmSpc PAH ... ... 17 14.82 9.09 2807 12.35 +24.5PlatGpM rs PLG ... ... 1 .85 .08 509 .11 -63.8PlayAGS n AGS ... ... ... 29.17 16.66 172 28.32 +53.1PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 10 15.92 -13.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.76 -1.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 486 122.00 -1.6PolyMet g PLM ... ... ...dd 1.36 .58 138 .90 +4.7PolyOne POL .70 1.6 20 47.48 34.15 310 44.10 +1.4PortGE POR 1.45f 3.3 21 50.11 39.02 720 43.39 -4.8PostHldg POST ... ... 53 88.93 70.66 402 86.87 +9.6PowrREIT PW ... ... ...dd 8.30 5.50 1 6.24 +1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.40 +3.1PS 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 25.44 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 164.59 51.80 14 57.99 -34.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.20 1 7.50 -28.8PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.85 1 6.08 +19.3PSCrudeSh SZO ... ... ...q 93.73 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.23 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.18 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 7.67 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.96 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.21 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 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 26.05 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 19.80 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.78 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.57 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.12 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.27 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1518 164.06 +6.1PrecDrill PDS .28 ... ...dd 4.14 2.26 2107 3.58 +18.5PfdAptCm APTS 1.02f 5.7 ...dd 22.71 13.60 482 17.89 -11.7Prestige rs PBH ... ... 3 269.50 27.84 404 38.85 -12.5Pretium g PVG ... ... ... 12.44 6.17 1738 8.87 -22.3Primerica PRI 1.00 1.0 13 108.05 71.60 159 102.50 +.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.48 -1.9PrinActGl GDVD ... ... ... 29.52 25.29 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 2 26.48 +.8tPrinSpec n PREF ... ... ... 101.70 94.75 6 94.78 -5.5PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 19 18.00 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 34.95 301 37.40 -34.6ProLogis PLD 1.92 2.9 25 67.53 56.59 2371 65.40 +1.4ProPetr n PUMP ... ... ... 22.88 10.84 997 15.78 -21.7PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 742 43.18 ProUltMC s MVV ... ... ...q 45.43 32.29 15 44.32 PrUltQQQ s QLD ... ... ...q 93.29 57.62 1209 91.39 +24.6ProUltSP s SSO .40e .3 ...q 125.72 88.67 2331 115.75 +5.8PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.70 +8.0ProShtHY SJB ... ... ...q 23.91 22.90 12 23.03 -.4ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 1 77.68 -7.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 20 54.10 -5.8ProSShOG DDG ... ... ...q 27.58 20.60 21.51 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.68 32 68.86 +3.1ProUltTl s LTL ... ... ...q 53.22 35.57 0 39.31 -9.0ProHdgRep HDG ... ... ...q 46.26 43.95 5 45.30 -.1ProUltEM EET ... ... ...q 114.48 70.73 6 76.71 -18.4ProRaLS RALS .62e 1.7 ...q 38.19 35.85 36.40 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 16 22.71 +5.4ProShtEafe EFZ ... ... ...q 27.83 23.78 17 26.14 +2.6ProShtEM EUM ... ... ...q 20.90 16.23 1609 19.11 +6.5ProUltEaf s EFO ... ... ...q 50.26 37.33 41.22 ProUEurop UPV ... ... ...q 66.95 50.57 54.71 -6.7ProShtBM SBM ... ... ...q 20.23 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 11.46 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 67.03 +1.6ProUltFin s UYG ... ... ...q 47.86 33.38 79 41.96 ProShtRE REK ... ... ...q 17.94 15.33 2 15.47 -2.2ProShtChi50 YXI ... ... ...q 23.26 16.42 9 20.18 +4.9ProUltSem s USD ... ... ...q 54.11 27.45 25 44.96 ProUltUt s UPW ... ... ...q 54.09 37.86 11 47.38 +.7PrUltTech s ROM ... ... ...q 113.10 65.88 17 108.79 +24.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 9 38.39 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 62 43.15 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 8 70.00 -4.2PrUltHCr s RXL .63e .7 ...q 107.49 77.00 51 96.30 +9.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 96.79 +18.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.65 -11.0ProUBasM UYM .15e .2 ...q 82.75 56.75 10 69.15 -6.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 101 103.76 +26.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.00 +8.7ProUltSC s SAA ... ... ...q 124.72 75.95 2 122.25 +21.4ProUPD30 s UDOW ... ... ...q 116.82 59.72 1064 89.20 -5.4ProUlR2K s UWM ... ... ...q 86.27 54.70 100 83.44 +18.1ProSht20Tr TBF ... ... ...q 23.81 21.58 438 22.48 +2.8PUltSP500 s UPRO ... ... ...q 57.48 34.16 4730 49.73 ProUChin50 XPP ... ... ...q 113.86 59.83 8 68.33 -18.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 9 35.75 +13.9PUVixST rs UVXY ... ... ...q 45.62 8.52 36060 10.29 +.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1986 27.14 +17.2PS ShCrd rs OILD ... ... ... 120.16 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.71 528 53.54 +43.8PrUCrude rs UCO ... ... ...q 34.79 13.38 5156 30.99 +32.2PrUltYen rs YCL ... ... ...q 65.77 56.16 0 56.54 -1.6PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 24 21.67 +2.5tPrUltSilv AGQ ... ... ...q 39.51 28.47 242 28.47 -15.9PrUltShN s KOLD ... ... ...q 52.12 30.06 15 41.45 +4.5ProUShGld GLL ... ... ...q 80.66 63.08 12 76.62 +10.9PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.85 +11.2PrUltShYen YCS ... ... ...q 76.95 64.93 14 75.31 +.4ProSUltGold UGL ... ... ...q 44.38 35.62 33 35.96 -11.6ProShtVx s SVXY ... ... ...q 139.47 9.53 11627 13.47 -89.5PrUShCrd s SCO ... ... ...q 47.44 14.69 4082 16.32 -33.6ProShtEuro EUFX ... ... ...q 42.23 38.37 41.24 +3.1ProUltEuro ULE ... ... ...q 18.97 15.76 2 16.04 -8.1ProUShEuro EUO ... ... ...q 23.33 19.46 58 22.83 +7.7ProctGam PG 2.87 3.6 21 94.67 70.73 7846 79.16 -13.8ProgsvCp PGR .69e 1.2 31 64.77 43.59 2682 59.23 +5.2ProsHldg PRO ... ... ...dd 39.40 21.36 124 38.60 +45.9ProShtQQQ PSQ ... ... ...q 40.45 30.60 1013 30.87 -13.2ProShSP rs SH ... ... ...q 33.63 28.14 3610 28.73 -4.8PrUShSP rs SDS ... ... ...q 51.12 35.66 6570 36.69 -10.6PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 2 16.52 -11.9PUShtQQ rs QID ... ... ...q 69.72 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 524 22.77 -29.6PrUShD3 rs SDOW ... ... ...q 31.52 15.67 3612 17.74 -9.0PUltShtF rs FINZ ... ... ...q 13.97 6.47 7 8.03 -1.0PrSUlhGM rs GDXS ... ... ...q 18.16 12.07 14 14.76 +5.5ProUShL20 TBT ... ... ...q 39.86 32.99 1534 35.40 +4.8PrShR2K rs RWM ... ... ...q 48.41 37.50 251 38.08 -9.9PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 0 19.20 -20.7PrUShRE rs SRS ... ... ...q 37.33 26.99 20 27.49 -6.0PUShtR2K TWM ... ... ...q 22.96 13.54 1003 13.97 -20.0PrUShtSC SDD ... ... ...q 21.13 11.91 12.03 -22.9PUShChi50 rs FXP ... ... ...q 101.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 31.96 -4.6PUShtIndl SIJ ... ... ...q 21.83 14.55 24 16.33 -3.0PS OnlSt n CLIX ... ... ... 50.79 37.63 9 50.31 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.35 3 30.41 -11.3PUPShtMC SMDD ... ... ...q 15.02 8.08 0 8.13 -18.9PrSh K1 n OILK ... ... ... 27.25 17.12 1 26.39 +21.9PUShtEur EPV ... ... ...q 36.94 26.83 12 31.63 +2.1PUShtSPX rs SPXU ... ... ...q 63.36 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.94 22.75 5 28.12 +6.3ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 349 63.27 -1.2PUltShEafe EFU ... ... ...q 26.60 19.90 23.06 +1.2PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 36.15 -14.1PrUltBra rs UBR ... ... ...q 107.88 44.12 3 49.35 -36.8PrSht20yTr TTT ... ... ...q 31.13 25.65 56 25.95 -2.4ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.99 -2.1PUltShOG DUG ... ... ...q 53.46 28.56 124 30.49 -17.6PS MngdF FUT ... ... ... 40.60 39.00 0 40.02 -.6PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.30 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.19 +1.0PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.85 -.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.42 +.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 58.50 +7.5ProMerger MRGR .12e .3 ...q 36.45 34.73 36.09 -.5ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.54 +.1PrUltPFn FINU .29e .3 ...q 134.30 65.55 14 89.12 -15.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 94 74.41 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.06 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 69.17 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 13 55.45 +1.7ProSR2KDv SMDV .47e ... ...q 58.99 51.18 44 58.52 +6.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.93 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 2 24.03 -4.8PrUltShtTc REW ... ... ...q 22.91 11.80 10 12.12 -26.4PrUShtFn SKF ... ... ...q 27.17 18.61 8 19.99 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 33.72 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.79 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.04 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.00 0 56.21 -4.1ProCdNASh WYDE ... ... ...q 33.50 32.10 32.53 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 4 25.31 -2.3ProspBcsh PB 1.44 2.1 18 79.20 55.84 242 68.91 -1.7Protalix PLX ... ... ...dd .92 .38 482 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 136.40 66.85 167 128.55 +24.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 69 27.71 +2.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1783 95.40 -17.0Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 45 25.90 +2.6PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 47 25.63 +1.3PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 5 26.45 +1.0PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.73 +2.5Prud UK PUK 1.49e 3.3 ... 55.36 45.09 228 45.45 -10.5PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 54.50 41.67 2348 52.62 +2.2 PubStrg PSA 6.80 3.0 25 234.90 180.48 818 229.57 +9.8PubSt pfU PSApU 1.41 5.5 ... 25.55 24.59 14 25.46 +1.3PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 6 25.12 -.4PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 21 25.05 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 25.13 +.6PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 16 26.42 -.7PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 19 26.52 +.3PubSt pfG PSApG ... ... ... 25.63 22.49 22 25.00 +.2PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 53 25.14 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 32 24.57 -1.3PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 19 24.97 -.2PubSt pfC PSApC ... ... ... 26.45 23.05 11 25.12 -1.4PubSt pfB PSApB ... ... ... 26.69 23.90 20 25.85 +.6PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 27 26.26 -1.0PulteGrp PHM .36 1.2 17 35.21 23.81 3693 29.39 -11.6PureStrg n PSTG ... ... ...dd 25.62 11.99 1689 23.78 +49.9PutHiInSec PCF .37 3.9 ...q 9.55 8.60 112 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 138 7.03 -5.1PMIIT PIM .31 6.8 ...q 4.89 4.54 131 4.58 -4.0PMOT PMO .71 6.2 ...q 12.85 11.44 105 11.54 -6.6PPrIT PPT .31 6.0 ...q 5.68 5.05 466 5.18 -2.8Puxin n NEW ... ... ... 35.00 17.00 223 19.01 -9.5PzenaInv PZN .41e 4.6 20 13.15 8.61 31 9.01 -15.6Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 235 60.20 +63.4QEP Res QEP .08 .6 37 13.77 7.02 4288 12.90 +34.8QIAGEN QGEN ... ... 41 37.61 30.20 940 36.95 +19.5QTS RltTr QTS 1.64 3.9 38 61.55 31.58 651 42.16 -22.2QuadGrph QUAD 1.20 5.7 10 31.29 17.73 179 21.08 -6.7QuakerCh KWR 1.48f .9 32 165.93 129.98 21 159.90 +6.0QuaCare QCP ... ... ... 22.91 12.25 1402 20.56 +48.9QuanexBld NX .16 .9 23 24.60 16.25 117 17.80 -23.9QuantaSvc PWR ... ... 23 40.11 32.19 1295 33.61 -14.1QntmDSS rs QTM ... ... 25 8.66 1.87 173 2.03 -63.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 75 26.92 +3.2QnForSm n FFSG ... ... ... 27.15 24.51 3 26.51 +2.8QnForTcG n FFTG ... ... ... 26.55 24.19 3 24.94 -2.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 168 28.48 +4.1InspCpBd n IBD ... ... ... 28.29 24.07 0 24.37 -3.4QuaInsp n ISMD ... ... ... 29.95 23.78 81 29.12 +10.1QuaInsLg n BLES ... ... ... 30.44 26.06 4 28.09 -1.2FormInco n FFTI ... ... ... 27.57 23.70 28 24.05 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 6 28.72 +4.3QuanReal n QXRR ... ... ... 26.19 23.44 24.88 -1.6QuanDyn n XUSA ... ... ... 30.05 25.12 0 29.87 +6.9QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.11 +.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.35 -1.3QuanGrw n QXGG ... ... ... 29.10 25.68 2 28.38 +2.1Qudian n QD ... ... 54 34.91 7.64 2616 8.11 -35.3QstDiag DGX 2.00f 1.8 22 116.49 90.10 1055 113.58 +15.3QuintEn n QES ... ... ... 10.67 7.10 32 8.63 -4.1QuormHl n QHC ... ... ... 10.00 2.91 76 5.03 -19.4QuotientTc QUOT ... ... ...dd 17.85 10.35 198 14.15 +20.4Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 14 22.95 -2.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 7 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 43 23.36 -1.7Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 42 23.46 -1.2Qwest53 CTY 1.53 7.3 ... 25.57 18.66 33 20.94 -4.8Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 25 22.38 -1.1Qwest 56 CTAA ... ... ... 27.37 21.51 10 24.68 -.1Qwest57 n CTDD ... ... ... 25.97 20.51 53 22.58 -1.3Qwest56 n CTBB ... ... ... 25.60 19.86 56 22.12 -1.8R -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 2.1 ... 23.30 19.96 45 21.86 -5.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 156 22.24 -6.2RH RH ... ... 47 164.49 44.00 1586 132.78 +54.0RLI Corp RLI .88f 1.3 28 69.74 50.34 68 68.38 +12.7RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 415 22.15 +.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 19 26.76 -.9RPC RES .40 2.7 20 27.07 13.55 1771 14.96 -41.4RPM RPM 1.28 2.2 21 60.88 46.36 1004 59.53 +13.6RSP Perm RSPP ... ... 81 51.51 28.76 1150 46.02 +13.1RYB Edu n RYB ... ... ...cc 31.80 15.50 148 19.76 +17.1RadianGrp RDN .01 .1 10 23.49 14.06 1515 16.40 -20.4RadiantLog RLGT ... ... 68 5.55 3.46 69 4.08 -11.3RadLog pfA RLGTpA 2.44 9.4 ... 27.35 25.27 0 26.05 +.7RafaelHl n RFL ... ... ... 10.31 3.05 56 9.40 +91.8RLauren RL 2.50f 2.0 18 145.94 70.57 741 126.37 +21.9RamcoG RPT .88 6.8 10 15.00 11.15 616 13.01 -11.7RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 9 52.69 -8.6RangeRs RRC .08 .5 18 22.92 11.93 7194 16.60 -2.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 7 10.27 +11.3RJamesFn RJF .88f 1.0 19 102.17 74.14 536 91.58 +2.8RayAdvM RYAM .28 1.6 23 22.96 12.68 426 17.59 -14.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.18 -12.4Rayonier RYN 1.08f 2.8 41 39.73 27.71 530 38.70 +22.4Raytheon RTN 3.47 1.8 28 229.75 165.14 1307 194.03 +3.7RealityETF DIVY .46p ... ...q 28.89 25.50 14 26.91 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.20 7 32.98 +3.2RealDivc n DFND ... ... ...q 28.60 25.12 3 27.37 +.4RealDivG n GARD ... ... ...q 26.84 21.91 25.26 +1.1Realogy RLGY .27p 1.2 15 35.18 22.28 924 23.25 -12.3RltyInco O 2.53 4.6 31 60.05 47.25 1008 55.14 -3.3ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 189 29.45 -4.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 79 177.70 95.88 2641 145.00 +20.7RedLionH RLH ... ... ...dd 12.70 6.15 48 11.60 +17.8RedwdTr RWT 1.20f 7.2 12 17.45 14.29 265 16.71 +12.8Reeds REED ... ... ... 3.10 1.30 40 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 160 80.80 +5.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 803 61.32 -11.4RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 124 .23 +35.3RegHlt pfA RHEpA 2.72 90.7 ... 22.90 2.10 2 3.00 -62.5RegnlMgt RM ... ... 16 37.21 21.47 31 36.06 +37.1RegionsFn RF .36 2.0 16 20.21 13.03 7646 17.69 +2.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 87 25.50 +.6Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 29 27.73 -2.5Regis Cp RGS ... ... ...cc 18.63 9.40 165 17.42 +13.4ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 355 136.10 -12.7ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 67 28.29 +2.8ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 10 26.28 -6.1RelStlAl RS 2.00 2.2 20 97.41 68.46 321 89.62 +4.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 73 55.90 +15.3RenaisIPO IPO .02e .1 ...q 31.67 24.82 3 30.29 +7.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.37 0 22.67 -7.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 177 124.00 -1.3RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 22 24.60 -2.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.55 +.2ReneSola rs SOL ... ... ...dd 3.79 2.12 29 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 14 1.67 +11.0Renren rs RENN ... ... ...dd 3.19 .55 309 2.42 +156.1RepubSvc RSG 1.38 2.0 32 69.97 60.26 1148 69.71 +3.1ResMed RMD 1.40 1.3 52 108.55 71.29 651 107.57 +27.0ResolEn rs REN ... ... ... 38.64 23.64 375 34.09 +8.3ResoluteF RFP ... ... ...dd 12.15 4.20 151 10.15 -8.1RestBrnds QSR 1.80 2.9 20 68.89 53.09 2259 63.09 +2.6RetailProp RPAI .66 5.2 12 13.78 10.84 1173 12.78 -4.9RetailVal n RVI ... ... ... 38.00 30.06 959 36.58 +13.0RetractTc RVP ... ... ...dd 1.48 .54 53 .79 +15.6RevGp n REVG .20 1.2 ... 33.15 12.87 546 16.50 -49.3Revlon REV ... ... ...dd 27.90 15.60 60 17.40 -20.2RexAmRes REX ... ... 15 102.00 70.48 39 75.12 -9.3RexahnPh rs RNN ... ... ...dd 3.19 1.35 76 1.55 -23.3RexfordIR REXR .64f 2.1 53 32.91 26.32 246 31.09 +6.6RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.20 -5.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.70 -.4Rexnord RXN ... ... 20 31.44 22.64 366 28.71 +10.3Rexnrd pfA RXNpA ... ... ... 66.44 52.57 19 61.51 +5.1RiceMidstr RMP 1.22f 6.9 13 23.00 16.68 279 17.59 -18.1RingCentrl RNG ... ... ...dd 81.20 34.10 663 74.40 +53.7RingEngy REI ... ... ...dd 17.35 11.58 848 13.72 -1.3RioTinto RIO 2.27e 4.3 ... 60.72 42.65 6099 53.38 +.9RitchieBr RBA .68 2.1 37 36.00 24.08 539 32.87 +9.8RiteAid RAD ... ... 2 2.80 1.38 6042 1.68 -14.7RivrnOpp n RIV 1.68 8.2 ... 21.63 19.10 21 20.61 +2.9Riv/Doubl n OPP ... ... ... 19.76 17.12 32 17.80 -3.2RoadrnTrn RRTS ... ... 4 9.75 1.63 1205 2.59 -66.4RobtHalf RHI 1.12f 1.7 27 70.35 42.92 667 66.52 +19.8RockwlAut ROK 3.68 2.2 25 210.72 155.81 866 167.25 -14.8RockColl COL 1.32 1.0 21 139.63 105.04 733 134.78 -.6RogCm gs RCI 1.57 ... 14 54.95 43.11 254 48.86 -4.1Rogers ROG ... ... 32 184.00 105.60 95 116.33 -28.2sRollins s ROL .56 1.0 68 55.13 40.53 469 55.09 +18.4Roper ROP 1.65 .6 29 292.97 226.81 377 276.72 +6.8RosettaStn RST ... ... ...dd 17.22 8.71 66 16.56 +32.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 1658 15.87 +1.3RBCda pfT RYpT 1.69 ... ... 31.75 27.94 4 31.00 +3.5RoyalBk g RY 3.76 ... ... 87.10 72.61 641 76.17 -6.7RBScotlnd RBS ... ... ... 8.74 6.36 880 6.55 -14.3RBSct 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 ... 25.50 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 38 25.86 +1.6RylCarb RCL 2.40 2.2 15 135.65 101.20 1522 109.24 -8.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1191 72.70 +6.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 52.48 3878 69.27 +3.8RoyceGVal RGT .10e ... ... 11.73 9.51 16 10.49 -3.0RoyceMC RMT .63e 6.1 ...q 10.50 8.09 222 10.30 +9.1Royce RVT 1.22e 7.7 ...q 17.18 14.02 467 15.76 -2.5RubiconPrj RUBI ... ... ...dd 5.30 1.48 210 2.99 +59.9Rudolph RTEC ... ... 20 34.55 21.10 205 29.40 +23.0Ryder R 2.08f 2.8 18 90.26 65.65 547 74.07 -12.0RyersonH RYI ... ... 43 12.95 7.65 120 11.95 +14.9RymanHP RHP 3.40 4.1 17 85.77 57.78 158 82.58 +19.6S -S&P Glbl SPGI 2.00 1.0 31 210.82 146.96 677 209.44 +23.6SAP SE SAP 1.31e 1.1 ... 121.95 99.20 654 117.82 +4.9SCANA SCG .49m 1.3 10 68.35 33.61 892 39.40 -1.0SCE TrV n SCEpK ... ... ... 29.56 24.70 22 26.59 +.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.58 +1.7SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 6 27.63 +2.1SCETr pfJ SCEpJ 1.34 5.1 ... 28.31 23.96 17 26.44 +2.5SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 27 23.82 -.8SJW SJW 1.12a 1.7 23 69.29 47.57 99 66.21 +3.7SK Tlcm SKM ... ... ... 28.97 22.66 447 23.56 -15.6SLGreen SLG 3.25 3.2 30 106.04 89.46 330 101.80 +.9SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 14 25.86 +3.1SM Energy SM .10 .4 ...dd 28.45 12.29 2281 26.97 +22.1Spd LgGl n GLDW ... ... ... 123.23 115.25 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 4407 247.08 -.1SpdrGold GLD ... ... ...q 129.52 114.83 6974 117.64 -4.9SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 10 33.68 -6.2SpdrNoANR NANR ... ... ...q 37.79 30.57 20 36.10 +1.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.46 0 89.48 -.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 4420 38.77 -4.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 39

Spd MsciCh XINA ... ... ... 26.62 19.27 20.04 -16.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 91.29 5 98.98 -5.4Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.69 -2.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.85 -7.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 75.77 -3.7SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.98 0 59.17 -3.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.11 155 60.25 -5.8S&PChina GXC 1.31e 1.3 ...q 123.91 89.01 46 102.83 -4.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.54 +.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.73 21 59.48 -7.8SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.29 13 62.88 -3.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 12 68.26 -3.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.33 3 78.12 -.9SpdEMkt s SPEM ... ... ...q 42.47 33.28 1499 35.29 -7.5SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.64 39 30.63 -6.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.35 99 49.48 +.8Spd 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 3.2 ...q 49.41 43.96 138 48.31 -1.2SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 23 46.97 -9.7SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 151 38.58 -6.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.43 97 36.98 -5.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 20 49.71 -4.0SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 859 39.18 -3.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.87 154 33.85 -4.6SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.94 2217 30.28 -4.5SP Mid MDY 2.94e .8 ...q 366.71 307.28 877 362.11 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.85 76524 276.86 +3.7SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 15 26.39 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.74 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.30 11 37.85 -1.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 309 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 44 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 76.71 +2.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 289 47.60 -2.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 7 66.67 +.7SpdrGroEq SYG 1.85e .8 ...q 86.17 71.24 0 82.78 +4.2SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2717 99.73 +17.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 255 94.24 -.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.90 2 83.01 -2.9SpdrHome XHB .15e .4 ...q 47.20 37.17 1608 40.36 -8.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2032 48.19 +1.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 2 58.83 +1.5SpdrS&PIn s KIE ... ... ...q 32.34 27.81 213 30.47 -.7Spd LgCap s SPLG ... ... ...q 33.54 28.29 620 32.55 +4.0SpdrLCpG s SPYG ... ... ...q 36.36 29.53 627 36.04 +9.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 263 30.07 -2.0Spd MidC s SPMD ... ... ...q 36.16 29.60 262 35.65 +6.9SpdMCpG s MDYG ... ... ...q 56.05 46.42 83 55.12 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 66 53.06 SpdrNY Tch XNTK .41e .4 ...q 98.30 72.98 70 95.67 +14.1SpdrSemi s XSD .16e .2 ...q 78.02 60.17 90 74.60 +6.9SpdrSCp s SLYG ... ... ...q 65.88 51.69 253 65.02 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 124 68.40 SpdrRs3K s THRK ... ... ...q 35.46 29.94 1045 34.71 +4.5SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 159 94.41 +.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 77 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 70.09 13 98.84 +26.6SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.86 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.89 0 104.10 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.04 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 33.09 230 33.81 -4.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1241 30.72 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 26 56.44 +1.4SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 71 43.68 -.8SpdrBarITB BWZ .01e ... ...q 33.49 30.98 30 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 683 53.51 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 69 26.46 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 315 33.28 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.36 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.64 123 27.08 -8.8SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 554 27.32 -.9SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 9832 35.59 -3.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1005 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 32 54.31 -5.6SPLIntTB s BWX ... ... ...q 29.72 27.23 685 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 12 63.47 -2.6SpdrTelcm XTL .68e .9 ...q 75.26 65.10 3 74.55 +9.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 2 71.32 +15.8SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 39 80.05 +24.3SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.70 4 84.77 +22.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 59 25.40 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 71.58 45 88.15 +5.5SpdAgBd n SPAB ... ... ... 28.84 27.57 573 27.89 -3.0SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 124 55.45 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 961 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 1400 35.23 -3.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 41 58.62 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4782 62.25 +5.8Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 2 121.81 +6.1SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 7037 49.15 +8.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 196 48.13 -1.7SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 70 44.66 +2.7SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 20418 43.28 +16.4SpNuBST rs SHM ... ... ...q 48.95 47.51 225 48.01 +.2SpdrGendr SHE ... ... ... 75.63 66.74 4 73.87 +4.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1213 17.00 -.8SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 74.32 +2.4SpdrMetM XME .24e .7 ...q 39.62 29.08 2448 36.04 -.9SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 74.06 +1.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.24 +1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 116 37.65 +.5SpdrFosFFr SPYX ... ... ...q 69.64 58.70 12 67.05 +3.5SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 92.45 +2.1SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 79.30 +2.7Spd SP600 s SLY ... ... ... 75.31 58.62 58 74.19 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 64.38 +3.3SpdrSCap n SPSM ... ... ... 33.52 28.11 253 33.02 +4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 23 19.21 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 96.86 +6.0SPX Cp SPXC ... ... 16 37.96 23.41 316 36.24 +15.5SPX Flow n FLOW ... ... 41 54.92 31.10 103 43.62 -8.3SRC Eng SRCI ... ... 16 13.32 6.72 2748 11.13 +30.5STMicro STM .40 1.8 24 26.43 15.18 4767 22.14 +1.4SABESP SBS .39e 6.4 ... 11.96 5.72 1022 6.11 -41.5SabnR SBR 2.34e 5.1 22 50.00 37.00 11 46.00 +3.1SachemC n SACH .42 10.1 ... 5.02 3.30 9 4.15 +5.3SafeBulk SB .04 1.2 ... 4.00 2.26 318 3.46 +7.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.88 3 23.93 +.1SafeB pfD SBpD 2.00 8.3 ... 24.20 18.96 9 24.09 +2.4SafegdSci SFE ... ... ...dd 14.40 10.75 129 12.80 +14.3SafeInco n SAFE .60 3.1 ... 20.17 15.57 33 19.38 +10.1SagaComm SGA 1.20 3.2 4 46.80 36.10 7 38.05 -5.9SailptTch n SAIL ... ... ...dd 28.94 12.82 296 25.77 +77.7StJoe JOE ... ... 55 20.00 16.75 111 18.05 sSalesforce CRM ... ... ...cc 143.51 87.26 6133 145.25 +42.1SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 56 10.11 -8.3SallyBty SBH ... ... 10 21.36 14.05 1395 16.24 -13.4SJuanB SJT .65e 10.9 13 10.54 5.66 58 6.00 -27.2SanchezEn SN ... ... ...dd 6.85 2.78 2733 4.86 -8.5SanchzM rs SNMP 1.80 15.4 ...dd 13.25 9.35 19 11.70 +5.4SandRidge SD ... ... ... 21.90 13.02 219 17.30 -17.9SandRMiss SDT .22e 11.3 2 2.30 .73 150 1.99 +140.9SandRMs2 SDR .21e 11.3 1 2.00 .74 133 1.91 +124.4SandRdgP PER .50e 18.6 6 3.10 1.80 499 2.70 +31.7SandstG g SAND ... ... ... 5.64 3.83 849 4.42 -11.4Sano SNY 1.58e 3.8 ... 50.65 37.43 1396 41.53 -3.4SantCUSA SC .23e ... 6 20.46 12.65 840 19.68 +5.7SantFn 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 25.90 +.9SaratogaI SAR 2.04f 8.2 ... 28.30 19.62 546 24.74 +10.6SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 18 25.75 -.2Sasol SSL 1.41e 3.7 ... 38.93 26.92 243 37.93 +10.9SaulCntr BFS 2.08 3.8 18 65.43 46.71 36 54.72 -11.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.88 23.79 2 24.86 -1.8SaulCt pfD BFSpD ... ... ... 23.30 22.83 2 22.98 -.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7454 68.34 +1.4SchndrNt n SNDR .24 .9 ... 30.52 20.18 652 27.44 -3.9SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 429 67.41 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.54 773 66.37 +4.1SchwLCGr SCHG .63e .8 ...q 78.15 63.04 347 77.69 +9.9SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 618 54.03 -1.2SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 167 55.97 +5.1SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 282 75.34 +8.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.83 660 25.88 -7.4Sch 1000 n SCHK ... ... ... 28.14 24.88 37 27.34 +4.1SchEMLgC FNDE .39e 1.4 ...q 33.13 26.53 224 27.68 -6.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.40 118 34.47 -4.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.89 274 29.56 -2.8SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 165 40.60 +7.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 220 37.95 +1.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 20 37.90 +1.7SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 475 50.12 -2.1SchwIntEq SCHF .71e 2.2 ...q 36.35 31.57 1528 33.02 -3.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 449 50.64 -2.7SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 601 42.07 +1.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 1865 52.23 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 150 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 207 54.93 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.14 147 35.70 -2.5Schwab SCHW .40 .8 28 60.22 38.06 6187 50.47 -1.8Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 27 26.93 +.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 21 26.76 -.9SchwitMau SWM 1.72 3.9 15 48.06 36.42 146 43.71 -3.6SciApplic SAIC 1.24 1.5 21 90.84 60.21 146 84.25 +10.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.31 1 25.58 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 451 7.20 -2.7ScorpioTk STNG .04 1.4 ... 4.18 1.85 2291 2.79 -8.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.90 +.2ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.54 +.5Scotts SMG 2.12 2.5 21 110.12 76.60 265 86.31 -19.3Sea Ltd n SE ... ... ... 17.19 10.06 1765 15.49 +16.2SbdCp SEB 6.00 .2 14 4690.00 3747.00 0 3977.08 -9.8SeabGld g SA ... ... ... 13.70 9.80 257 11.60 +2.7SeacorHld CKH ... ... ...dd 59.00 33.46 149 54.45 +17.8SeacrMar SMHI ... ... ... 25.00 11.66 36 22.93 +96.0Seadrill n SDRL ... ... ... 25.00 15.76 379 22.01 +4.8Seadrill SDLP .40 10.6 ... 4.20 2.60 375 3.77 +3.0SealAir SEE .64 1.5 21 49.94 40.76 1549 42.77 -13.2Seaspan SSW .50 5.0 15 10.72 5.50 1207 10.04 +48.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.33 15 25.84 +4.1 Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 7 25.62 +.3Seaspn pfD SSWpD 1.99 7.8 ... 25.41 21.35 15 25.37 +3.0Seaspn pfH SSWpH ... ... ... 25.41 21.15 44 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 21.98 23 25.92 +6.7sSeaspan n SSWA ... ... ... 24.99 23.15 54 25.01 +2.8SeaWorld SEAS ... ... ...dd 22.96 10.42 2447 21.19 +56.2SelEngS n WTTR ... ... ... 21.96 11.22 434 14.78 -19.0SelMedHld SEM ... ... 13 19.78 15.20 443 18.70 +5.9SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 16 25.65 +1.9SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 962 24.60 -18.5SemiMfg SMI ... ... 17 9.14 4.49 215 5.94 -30.6SempraEn SRE 3.58 3.1 21 122.98 100.49 6886 115.68 +8.2Sempra pfA SREpA ... ... ... 107.00 95.95 770 102.47 +3.3SendGrid n SEND ... ... ...cc 32.03 17.50 1057 25.26 +5.4SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 226 71.60 -2.1SequansC SQNS ... ... ...dd 3.95 1.44 358 2.01 +5.2Seritage n SRG 1.00 2.3 ... 50.00 34.07 109 42.92 +6.1Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 6 23.49 -3.5ServiceCp SCI .68 1.8 24 40.28 33.12 932 36.95 -1.0sServiceMst SERV ... ... 35 61.15 38.88 1203 61.13 +19.2ServcNow NOW ... ... ...dd 188.59 103.00 1371 187.18 +43.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.35 -16.0ShakeShk n SHAK ... ... 97 69.96 30.12 1446 63.85 +47.8ShawCm g SJR 1.18 ... ... 23.44 18.50 387 20.74 -9.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 396 22.48 -24.6Sherwin SHW 3.44f .8 32 435.15 326.68 526 415.28 +1.3ShinhanFn SHG ... ... ... 50.37 36.54 82 39.15 -15.6ShipFin SFL 1.40 9.5 15 15.98 12.80 1121 14.80 -4.5Shopify n SHOP ... ... ...dd 175.11 88.21 745 160.98 +59.4Shutterstk SSTK ... ... 42 52.78 29.85 147 50.26 +16.8SibanyeG SBGL .14r 5.8 ... 6.50 2.25 1661 2.42 -50.2SiderurNac SID ... ... ... 3.55 1.91 4662 1.94 -20.8SierraMt n SMTS ... ... ... 3.00 2.13 54 2.53 +2.1Sifco SIF ... ... ...dd 7.95 5.00 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1262 59.95 +6.0Silvrbow n SBOW ... ... ... 34.76 19.89 16 30.17 +1.5SlvrcpMt n SVM .02 ... 54 3.43 2.12 680 2.72 +3.8SimonProp SPG 7.80 4.6 23 173.63 145.78 967 171.13 -.4Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 72.11 +.8SimpsnM SSD .88f 1.4 33 67.32 41.79 123 63.60 +10.8SinopcShg SHI ... ... ... 74.09 54.58 65 59.20 +3.9Siteone n SITE ... ... 76 95.49 48.19 221 82.69 +7.8SixFlags SIX 3.12 4.6 22 73.38 51.25 1875 68.31 +2.6Skechers s SKX ... ... 16 43.08 23.90 2037 30.98 -18.1Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 257 5.55 -35.1Smartsh n SMAR ... ... ... 32.79 18.06 464 23.63 +21.2Smith&N SNN .61e 1.7 63 40.41 33.72 245 35.81 +2.3SmithAO s AOS .72 1.2 32 68.39 53.23 1496 58.85 -4.0Smucker SJM 3.12 2.8 15 133.38 96.13 860 109.85 -11.6SnapInc A n SNAP ... ... ... 21.22 10.50 10429 13.40 -8.3SnapOn SNA 3.28 2.0 16 185.47 140.83 490 163.32 -6.3SocCapH n IPOA ... ... ... 10.85 9.85 7 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.60 SocQ&M SQM .99e 2.1 ... 64.20 35.05 462 48.16 -18.9Sogou n SOGO ... ... ...cc 15.50 7.91 3175 10.41 -10.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 433 14.34 -33.0Solitario XPL ... ... ...dd .88 .37 115 .42 -30.0SonicAut SAH .24 1.2 10 23.60 15.95 192 20.00 +8.4SonocoP SON 1.56 2.9 27 55.77 46.55 519 54.08 +1.8SonyCp SNE ... ... ... 53.91 36.25 1036 51.96 +15.6Sothebys BID .40 .7 18 60.16 42.78 145 55.66 +7.9SourcC SOR 1.00 2.5 ...q 42.97 38.63 8 40.09 -1.6SoJerInd s SJI 1.12 3.2 30 36.41 25.96 433 34.49 +10.4SthcrssEn SXE ... ... ...dd 3.19 1.40 298 1.52 -10.1SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.40 -7.0SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.52 -5.1SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.36 -7.2SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.82 -6.3SouthnCo SO 2.40f 5.0 53 53.51 42.38 5136 47.77 -.7SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 58 26.65 -1.3SouthCo ef SOJB ... ... ... 26.25 23.71 28 25.17 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 65 24.77 -2.7SthnCopper SCCO .23e .5 38 58.09 34.52 1077 44.52 -6.2SwstAirl LUV .64f 1.2 9 66.99 49.76 5787 52.53 -19.7SwtGas SWX 2.08 2.6 25 86.87 62.54 158 79.79 -.9SwGA Fn SGB .48f 2.2 16 26.04 18.50 0 22.04 -8.2SwstnEngy SWN ... ... 7 6.72 3.42 20746 5.47 -2.0SprkNtSE wi LOV ... ... ... 15.40 10.15 23 10.56 -16.5Sparton SPA ... ... 19 23.46 16.35 127 16.79 -27.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.25 -5.0SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.87 -1.1SpdEmFos EEMX ... ... ... 76.80 61.90 1 63.52 -9.0SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.50 -3.7SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 14.96 +.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.6 10 46.47 29.89 554 35.12 -11.2SpectrmB SPB 1.68 2.0 16 126.66 60.13 598 84.90 -24.5SpeedM TRK .60 3.4 19 23.47 16.46 21 17.87 -5.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.09 +3.8SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 198 72.75 -3.2SpiritAero SPR .48f .6 19 105.20 58.40 799 84.25 -3.4SpiritAir SAVE ... ... 15 48.81 30.32 1325 36.13 -19.4SpirMTA n SMTA ... ... ... 11.00 8.90 261 10.76 +18.0SpiritRltC SRC .72 8.7 12 8.46 6.47 4494 8.23 +7.0SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 12 23.58 -5.1sSpotify n SPOT ... ... ...dd 182.45 135.51 1998 182.35 +22.4SpragueRs SRLP 2.61 10.4 14 29.00 21.80 9 25.15 +3.9Sprint S ... ... 3 8.92 4.81 6615 5.50 -6.6tSprottSilv PSLV ... ... ...q 6.85 5.77 291 5.76 -9.1SprottGold PHYS ... ... ...q 11.15 9.83 219 10.09 -4.7SprottPPP SPPP ... ... ... 9.91 7.81 19 8.03 -14.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 23.44 5845 65.33 +88.4STAG Indl STAG 1.39 5.0 37 28.95 22.42 598 27.59 +1.0STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 25.88 -1.1StageStrs SSI .20 8.7 ... 3.25 1.45 58 2.31 +37.5SP Matls XLB .98e 1.7 ...q 64.17 53.41 11346 58.47 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 6431 86.28 +4.4SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 11484 52.47 -7.8SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 4432 111.60 +13.1SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 19354 75.73 +4.8SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 45894 27.05 -3.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14199 72.52 -4.2SP Tech XLK .78e 1.1 ...q 72.43 54.94 12975 71.49 +11.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2347 33.03 +.3SP Util XLU 1.55e 3.0 ...q 57.23 47.37 21772 52.49 -.4StdMotor SMP .84 1.7 28 54.73 40.56 50 48.01 +6.9Standex SXI .72 .7 22 110.00 89.40 24 103.15 +1.3StanBlkDk SWK 2.52 1.9 19 176.62 130.56 1355 133.56 -21.3StanB&D 52 SWJ 1.44 5.6 ... 26.10 24.88 22 25.91 +2.7tStanBlD un SWP ... ... ... 128.00 104.37 79 105.75 -13.8Stantec g STN .55f ... 17 29.25 24.05 5 25.85 -7.5StarGas SGU .47f 4.8 15 11.35 8.74 35 9.76 -9.2Starret SCX .40 6.1 21 9.40 5.80 0 6.60 -23.3Startek SRT ... ... 48 14.78 6.11 58 6.66 -33.2StarwdPT STWD 1.92 8.6 12 22.55 19.47 3151 22.34 +4.6StateStr STT 1.68 1.8 16 114.27 89.25 2503 92.70 -5.0StateSt pfC STTpC ... ... ... 25.57 24.01 36 25.45 +1.0StateSt pfD STTpD ... ... ... 28.96 26.00 64 27.51 +.2StaStCp pfG STTpG ... ... ... 28.45 25.50 26 26.33 -2.9StateSt pfE STTpE ... ... ... 27.16 25.47 44 26.52 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.35 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.40 15 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 22.59 19.75 92 21.30 +.7Steelcse SCS .54f 3.8 ... 15.90 12.50 428 14.05 -7.6StellusCap SCM 1.36 10.5 11 14.29 11.07 60 12.94 -1.5StellCap22 SCA 1.44 5.8 ... 25.39 24.78 8 25.00 -1.3Stepan SCL .82 1.0 20 92.97 68.09 155 80.08 +1.4Steris plc STE 1.24 1.1 27 110.36 81.47 189 109.24 +24.9SterlingBc STL .28 1.2 14 26.50 21.00 1690 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.28 -.2StewInfo STC 1.20 2.7 30 47.37 34.48 66 44.05 +4.1StifelFin SF .48f .9 17 68.76 44.44 282 53.00 -11.0Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.26 -3.0Stif 47 ef SFB ... ... ... 26.20 23.25 8 24.63 -1.2StoneHEM EDF 2.16 15.8 ...q 17.31 12.80 86 13.69 -14.0StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 16 13.16 -15.5StoneMor STON 1.32 26.2 ... 9.15 4.61 188 5.04 -23.2Stonerdg SRI ... ... 24 37.69 14.94 390 34.42 +50.6StoreCap STOR 1.24 4.5 23 28.05 21.59 1214 27.55 +5.8StratALL36 GJT .29 1.4 ... 21.85 19.35 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 0 23.06 +.5StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.96 +3.5StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 25.97 +.4StratPG34 GJR .27 1.2 ... 23.46 20.93 21.90 -.6StratUSM GJH .64 6.7 ... 10.35 9.37 1 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.72 22.95 +3.1Stryker SYK 1.88 1.1 29 179.84 137.70 632 173.42 +12.0SturmRug RGR 1.28f 2.3 20 64.55 43.00 118 56.80 +1.7SubPpne SPH 2.40 10.3 33 27.05 21.85 155 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.33 708 7.67 -11.7SummitHtl INN .72 5.0 13 18.52 12.77 465 14.28 -6.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.56 -3.7SumHP pfE INNpE ... ... ... 26.25 22.82 20 23.84 -7.1SumtMtls n SUM .29t ... 25 34.06 24.49 895 26.73 -15.0SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 109 16.20 -21.0SunCmts SUI 2.84f 2.9 100 99.74 80.12 312 98.66 +6.3SunLfFn g SLF 1.90f ... ... 44.50 36.07 362 39.93 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 465 12.98 +8.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 47 15.20 -12.9Suncor g SU 1.44 ... ... 42.05 28.00 3149 41.09 +11.9SunlOnl n STG ... ... ...dd 14.08 6.80 58 7.68 -30.8SunLink SSY ... ... ...dd 2.08 1.25 7 1.41 -11.3SunocoLP SUN 3.30 13.1 74 33.11 24.46 258 25.13 -11.5SunstnHtl SHO .20 1.2 19 17.60 14.09 696 16.67 +.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.51 -2.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.19 -2.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1913 68.96 +6.8SunTr 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 40 24.05 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 11 1.88 +27.9SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 3247 9.90 +2.8SuperiorInd SUP .36 2.0 27 20.95 12.70 94 17.75 +19.5Supvalu rs SVU ... ... 11 26.18 13.60 615 21.06 -2.5SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 38 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.34 24.58 32 26.26 +2.4SwEBioFu23 FUE ... ... ... 8.47 6.00 6.21 -11.3tSwEGrain23 GRU ... ... ... 4.25 3.29 1 3.22 -3.7SwRCmETR RJN ... ... ... 3.72 1.87 8 3.16 +13.1SwRCmMTR RJZ ... ... ... 9.20 7.79 1 8.01 -10.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.83 130 5.79 -3.5SwERCmTR RJI ... ... ... 5.96 4.80 84 5.45 +.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 6 12.41 -2.7Switch n SWCH .03e ... ... 20.45 11.85 381 12.49 -31.3Synchrony SYF .60 1.7 13 40.59 28.33 3759 34.80 -9.9Synnex SNX 1.40 1.4 13 141.94 93.87 284 100.79 -25.9Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 559 53.91 +12.5SynthBiol SYN ... ... ...dd 1.05 .19 447 .21 -58.3Sysco SYY 1.44 2.1 28 69.91 48.92 1753 69.40 +14.3Systemax SYX .22 .6 36 40.04 17.33 146 37.36 +12.3 T -TAL Educ s TAL ... ... ...cc 47.63 20.56 1864 37.76 +27.1TC PpLn TCP 2.60m 9.7 8 59.30 22.64 290 26.72 -49.7TCF Fncl TCF .60 2.4 16 27.34 14.58 640 25.15 +22.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 74 24.94 -3.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 124 5.53 -5.8TE Connect TEL 1.76f 1.9 26 108.23 77.15 988 91.24 -4.0THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.44 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.62 -1.2THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.17 +1.8TIM Part TSU .28e 1.7 ... 23.12 15.10 703 16.83 -12.8TJX TJX 1.56 1.6 22 96.82 66.44 2515 95.36 +24.7sTPG Pace n TPGE ... ... ... 11.08 9.67 3831 11.30 +16.0TPG Pac n TPGH ... ... ... 10.10 9.67 2 9.98 +2.6TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 103 20.53 +7.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 130 18.14 -8.4sTableauA DATA ... ... ...dd 105.78 61.81 575 106.29 +53.6TahoeRes TAHO .24 4.8 ... 7.00 3.76 1917 4.95 +3.3TailorBr TLRD .72 3.1 13 35.94 9.81 2134 23.60 +8.1Taiwan TWN ... ... ...q 22.25 19.25 6 19.78 -5.2TaiwSemi TSM .73e 2.0 17 46.57 34.55 7262 36.97 -6.8Takung n TKAT ... ... 42 5.05 1.19 47 1.68 -32.9TallgELP n TEGP 1.95f 9.0 ...dd 28.94 17.14 777 21.76 -15.5TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.95 46 33.76 +5.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 762 23.80 -10.2TanzRy g TRX ... ... ... .68 .24 277 .45 +61.9Tapestry TPR 1.35 3.0 28 55.50 38.70 3897 45.50 +2.9TargaRes TRGP 3.64 7.2 ... 52.08 39.59 1373 50.49 +4.3TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 5 26.92 +1.7Target TGT 2.56f 3.3 14 79.59 50.04 3000 77.58 +18.9TaroPhrm TARO ... ... 12 128.46 93.01 36 115.71 +10.5Taseko TGB ... ... ... 2.46 1.00 406 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 1349 19.46 -41.2Taubmn TCO 2.62f 4.4 21 66.61 44.78 407 59.93 -8.4Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 4 25.13 Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 2 24.90 -1.3TaylorMH TMHC ... ... 13 28.42 19.66 576 21.07 -13.9Team TISI ... ... ...dd 24.80 10.45 455 22.20 +49.0Technip FTI .13 ... 18 35.00 24.53 4173 30.67 -2.0TeckRes g TECK .16e ... ... 30.80 17.32 3447 24.06 -8.1Teekay TK .22 2.9 ...dd 10.90 6.35 1181 7.51 -19.4TeekLNG TGP .56 3.4 82 21.65 15.80 124 16.40 -18.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 11 25.63 +1.5TeekOffsh TOO .04m 1.6 85 3.12 2.14 226 2.55 +8.1TeekOf pfA TOOpA 1.81 7.9 ... 24.49 14.95 30 22.80 -1.2TeekOf pfB TOOpB 2.13 8.6 ... 26.00 16.68 15 24.60 -1.0TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 22 24.98 -.3TeekayTnk TNK .21 17.8 17 1.95 .96 960 1.18 -15.7Tegna TGNA .28 2.3 7 15.60 10.00 4897 12.22 -13.2TejonRnch TRC ... ... ...cc 26.25 18.59 52 24.27 +16.9TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 100 22.47 -.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 131 17.54 +.1TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 60 19.78 +.8TeklaWH n THW 1.40 10.7 ...q 15.29 12.47 144 13.14 -3.5TelInstEl TIK ... ... 51 6.35 2.05 10 3.55 +36.5Teladoc n TDOC ... ... ... 65.65 27.35 796 62.70 +79.9Telaria n TLRA ... ... ...dd 5.30 3.42 533 4.05 +.5TlcmArg TEO .71e 3.9 ... 40.19 17.00 160 18.29 -50.1TelItalia TI ... ... ... 11.28 7.01 120 7.32 -15.2TelItaliaA TI/A .30e 4.7 ... 9.60 6.27 19 6.43 -10.8Teledyne TDY ... ... 31 214.32 131.23 97 200.24 +10.5Teleex TFX 1.36 .5 34 288.78 197.72 127 276.15 +11.0TelefBrasil VIV .64e 5.5 13 17.33 11.20 1038 11.59 -21.8TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 1459 8.89 -8.2TelData TDS .64 2.5 8 29.87 23.54 1636 25.19 -9.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 12 25.99 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 18 24.94 +.2TelData60 TDJ 1.75 6.9 ... 26.46 23.95 15 25.43 +.6TelData59 TDE 1.72 6.7 ... 26.21 24.26 16 25.82 +2.0Telus gs TU 2.10 ... ... 38.50 34.22 348 35.91 -5.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 42 20.93 -2.7TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 44 14.67 -10.6TmpEMI TEI .80a 7.7 ...q 11.98 10.18 192 10.44 -6.5TmpGlb GIM .30 4.9 ...q 6.77 6.09 371 6.13 -5.1TempurSly TPX ... ... 14 68.05 41.10 1396 49.53 -21.0Tenaris TS .69e 1.9 ... 40.64 25.91 2637 37.21 +16.8TenetHlth THC ... ... ...dd 38.81 12.25 1096 34.70 +128.9Tengsco TGC ... ... ...dd 2.47 .55 334 1.13 +41.3Tennant TNC .84 1.1 ...cc 82.20 59.00 68 78.85 +8.5Tenneco TEN 1.00 2.3 7 65.59 41.78 660 43.55 -25.6TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.02 -4.3TVA 29 TVE .84 3.5 ... 26.98 23.22 16 23.71 -5.1Teradata TDC ... ... 26 44.27 28.33 1185 42.11 +9.5Teradyn TER .36 .9 30 50.68 31.20 2898 38.87 -7.2Terex TEX .40 .9 38 50.17 35.30 1466 43.16 -10.5Ternium TX 1.10e 3.1 11 42.43 26.37 223 35.23 +11.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 372 37.21 +6.1sTetraTech TTI ... ... ...dd 4.85 1.85 526 4.73 +10.8tTeucrCorn CORN ... ... ...q 20.05 15.88 117 15.76 -6.0TeucrSug CANE ... ... ...q 10.50 7.09 31 7.13 -27.1TeucrWht WEAT ... ... ...q 8.29 5.80 249 6.07 +1.2tTeucrSoyb SOYB ... ... ...q 19.64 15.82 190 15.73 -12.0TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8781 23.75 +25.3sTexPacLd TPL .29f ... ...cc 752.50 289.99 32 784.00 +75.5Textainer TGH .96 6.2 ...dd 26.50 13.75 84 15.50 -27.9Textron TXT .08 .1 42 69.36 47.24 982 65.97 +16.6Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1221 209.67 +10.4Thermon THR ... ... 47 26.50 15.74 71 23.21 -1.9ThirdPtRe TPRE ... ... 11 17.10 12.28 364 12.75 -13.0ThomsonR TRI 1.38 3.3 18 48.61 36.52 733 41.53 -4.7Thor Inds THO 1.48 1.5 11 161.48 89.89 607 99.18 -34.23D Sys DDD ... ... 60 19.06 7.92 1024 14.90 +72.53M Co MMM 5.44f 2.8 29 259.77 191.44 1852 197.68 -16.0Tidwtr TDW 1.00 3.2 ...dd 35.98 .72 340 30.96 +26.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 203 23.64 +15.9Tiffany TIF 2.20f 1.7 39 137.97 86.15 892 131.32 +26.3Tillys TLYS ... ... 35 16.57 8.42 107 14.65 -.7Timken TKR 1.12f 2.6 17 55.65 41.85 604 43.70 -11.1TimknSteel TMST ... ... ...dd 20.24 12.54 167 17.49 +15.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 154 10.50 -18.5TollBros TOL .44 1.2 12 52.73 35.72 1813 37.17 -22.6Tompkins TMP 1.92 2.2 26 90.84 71.27 26 88.47 +8.8TootsieR TR .36b 1.2 28 37.48 27.45 81 30.70 -13.1TopBuild n BLD ... ... 34 87.21 51.64 132 79.20 +4.6Torchmark TMK .64 .8 7 93.60 74.48 444 83.79 -7.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.27 -1.8Toro Co s TTC .80f 1.3 24 73.86 56.60 299 61.50 -5.7TorDBk gs TD 2.68 ... ... 75.46 49.91 966 57.56 -1.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 6 23.42 +.3TortWat n TBLU ... ... ... 30.84 25.65 0 28.56 -4.2TortEnInd NDP 1.75 13.8 ...q 15.44 10.70 48 12.64 -4.8TortEnInf TYG 2.62 10.0 ...q 32.40 24.24 187 26.30 -9.6TortMLP NTG 1.69 10.8 ...q 21.09 14.91 607 15.60 -11.2TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 39 17.13 -8.9TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 11 18.83 -8.6Total SA TOT 2.71e 4.4 ... 64.59 48.43 1351 61.78 +11.8TotalSys TSS .52 .6 22 90.74 58.22 770 88.19 +11.5TowerIntl TOWR .48 1.5 15 34.55 21.25 141 32.55 +6.5TownsqMda TSQ .30 4.4 9 11.63 6.03 41 6.76 -12.0Toyota TM ... ... ... 140.99 107.57 75 128.06 +.7TrCda g TRP 2.76 6.4 16 51.85 39.16 1232 43.32 -10.9TransEntx TRXC ... ... ...dd 6.04 .60 8948 4.32 +123.8TransUn n TRU .07p ... 30 75.01 41.07 661 74.25 +35.1Trnsalta g TAC .23 ... ... 6.60 4.75 2 5.15 -13.4TrnsatlPet TAT ... ... ...dd 2.18 .58 31 1.32 -5.0TrnsRty TCI .20p ... ...dd 52.00 20.37 2 37.00 +18.1TransDigm TDG 24.00 ... 24 355.00 249.57 226 351.41 +28.0TrnsMont TLP 2.48f 6.5 16 47.45 33.98 74 38.20 -3.2Transocn RIG ... ... ...dd 14.34 7.20 13926 13.55 +26.9TrGasSur TGS ... ... ... 24.22 11.76 121 14.62 -34.2Travelers TRV 3.08f 2.5 16 150.55 113.76 1200 125.05 -7.8Travelport TVPT .30 1.5 ... 20.30 12.10 948 19.57 +49.7TrecoraRs TREC ... ... 20 15.60 10.25 28 14.95 +10.7Tredgar TG .44 1.8 32 24.95 14.70 75 24.25 +26.3TreeHseF THS ... ... 17 85.99 36.35 407 52.50 +6.1Trex s TREX ... ... 38 68.59 33.51 650 66.07 TriPointe TPH ... ... 14 19.55 12.28 887 16.80 -6.3TriContl TY 1.02e 3.8 ...q 28.32 22.63 80 26.74 -.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.51 +.2TrianglCap TCAP 1.20 10.2 ... 17.67 8.91 158 11.78 +24.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 4 25.11 TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 2 25.13 -.3TribMda A TRCO 1.00 2.6 12 43.71 34.81 523 38.00 -10.5TrilogyMtl TMQ ... ... ... 1.87 .69 101 1.67 +52.9TrimShrk n TTAC ... ... ... 38.16 29.09 12 36.29 +7.6TrimAllC n TTAI ... ... ... 29.03 24.83 11 26.68 -1.8TriNetGrp TNET ... ... 36 57.76 31.52 344 55.14 +24.4Trinity TRN .52 1.5 8 38.25 26.80 1027 34.52 -7.8TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.66 -4.2Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 206 71.55 -1.4TrioTch TRT ... ... 13 8.47 4.05 9 4.30 -38.7TriplePtV TPVG 1.44 11.4 7 14.19 11.12 40 12.59 -.8TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.22 -2.6Triple-S GTS ... ... 35 44.01 15.05 126 38.61 +55.4TritonInt n TRTN 2.08f 6.8 ... 43.85 27.76 356 30.42 -18.8TriumphGp TGI .16 .8 4 34.58 18.30 542 19.30 -29.0Tronox TROX .18 .9 61 28.40 15.07 1385 19.52 -4.8TrueBlue TBI ... ... 17 29.50 19.30 219 26.90 -2.2Tsakos TNP .20 5.7 ... 5.27 3.11 301 3.51 -10.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.42 +.5Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.49 Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 8 24.88 +.5TsaksE p E TNPpE ... ... ... 25.89 24.58 17 25.17 -.2Tuppwre TUP 2.72 6.5 ...dd 70.35 39.62 652 42.10 -32.9tTurkcell TKC ... ... ... 11.29 5.92 2261 5.89 -42.3TurnPtBr n TPB .16 .5 ... 33.39 14.45 109 33.26 +57.4TurqHillRs TRQ ... ... 26 3.59 2.61 2219 2.83 -17.5TutorPerini TPC ... ... 9 29.90 17.65 204 18.20 -28.222ndCentry XXII ... ... ...dd 4.44 1.33 2523 2.72 -2.9Twilio n TWLO ... ... ... 62.34 23.25 915 58.73 +148.9Twitter TWTR ... ... ...dd 47.79 15.67 35043 43.87 +82.7TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 13 27.18 -.3TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 25 25.96 -1.2TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1286 16.20 -.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 30 24.70 -1.5TylerTech TYL ... ... 54 240.35 165.14 105 231.30 +30.6Tyson TSN 1.20 1.8 12 84.65 58.36 1477 66.00 -18.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.64 20 34.54 +46.7UBS 3xInvC WTID ... ... ... 42.20 6.75 44 7.87 -48.5VelDlyIn n EXIV ... ... ... 61.00 26.21 7 35.12 -27.4VelLngVS n EVIX ... ... ... 23.61 8.45 9.51 -20.7UBS FILCG FBGX ... ... ...q 271.12 161.21 3 267.71 +17.8UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 0 84.24 -1.5tUBS Grp UBS .69e 4.6 ... 20.89 15.03 1687 14.98 -18.5UDR UDR 1.29 3.4 23 40.33 32.88 1426 37.52 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 40

UGI Corp UGI 1.04f 2.0 11 54.09 42.51 579 53.14 +13.2UMH Prop UMH .72 4.5 31 17.12 11.38 149 15.90 +6.7UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.58 -2.7UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 2 26.50 -2.4UQM Tech UQM ... ... ...dd 1.79 .71 37 .97 -30.2sUS FdsHl n USFD ... ... 25 38.85 25.43 1625 38.78 +21.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 80 98.15 +35.9US Silica SLCA .25 .9 34 38.70 23.75 1758 26.36 -19.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 243 17.00 +2.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 18 52.10 +.2Usaa SCVal USVM ... ... ... 55.88 47.00 2 55.16 +8.7USAA IntlVl UIVM ... ... ... 55.54 47.64 23 48.22 -6.3Usaa EMVl UEVM ... ... ... 56.13 45.54 1 45.80 -10.8Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.63 -3.1USANA s USNA ... ... 29 121.15 52.80 193 111.55 +50.6USCF Oil n USOU ... ... ... 80.79 22.66 9 66.87 +55.5USCF ShOil USOD ... ... ... 26.29 4.69 68 5.49 -51.5USCF shpei BUY ... ... ... 28.70 23.45 0 27.35 +8.0sUSCF shpen BUYN ... ... ... 27.83 23.45 0 28.10 +8.4USD Ptrs USDP 1.41f 13.2 ... 12.00 9.00 39 10.65 -5.3USG USG ... ... 24 43.40 25.60 1170 43.20 +12.0Ultrapar UGP .55e 4.7 ... 26.48 11.32 562 11.74 -48.4UndrArm s UAA ... ... 38 24.70 11.40 3157 22.19 +53.8UnAr C wi UA ... ... ... 22.68 10.36 1386 20.84 +56.5Uni UFI ... ... 15 39.21 27.98 54 32.11 -10.5UniFirst UNF .45f .2 24 193.05 135.95 54 186.10 +12.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1324 55.36 -1.7Unilever UL 1.48e 2.7 ... 60.13 50.74 626 55.00 -.6UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 3985 140.70 +4.9UniqueF n UFAB .60 7.3 10 9.70 7.05 6 8.24 +11.1Unisys UIS ... ... ...dd 15.05 6.90 1066 14.25 +74.8Unit UNT ... ... 14 28.68 15.29 287 26.86 +22.1UtdContl UAL ... ... 10 81.39 56.51 6207 68.88 +2.2UtdMicro UMC .09e 3.3 ... 3.14 2.21 1680 2.75 +15.1UPS B UPS 3.64 3.4 18 135.53 101.45 1760 107.33 -9.9UtdRentals URI ... ... 8 190.74 106.52 1038 151.69 -11.8USNatGas UNL ... ... ...q 10.28 8.54 0 9.20 +.2US12MoOil USL ... ... ...q 25.74 16.00 27 24.23 +15.8USAntimny UAMY ... ... ... .59 .20 40 .48 +48.4US Bancrp USB 1.20 2.3 14 58.50 48.49 6185 51.26 -4.3US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 929.90 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.50 21.61 32 24.10 +6.7US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 124 27.94 -1.0US Bcp pfO USBpO 1.29 5.0 ... 26.30 23.95 30 25.55 +1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.34 1328 20.75 +14.6US Cellular USM ... ... 45 41.82 32.06 458 34.10 -9.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.32 +.3US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 26.02 +1.2US Cell64 UZC 1.81 7.0 ... 27.50 24.55 14 26.04 +.5USCmdtyFd USCI ... ... ...q 45.44 37.83 122 41.87 -1.6USDslHtOil UHN ... ... ...q 21.76 13.49 8 20.10 +3.9US GasFd UGA ... ... ...q 36.45 23.87 19 33.33 +4.6USCoppFd CPER ... ... ...q 21.26 17.02 10 17.38 -17.5tUSAgriFd USAG ... ... ...q 18.21 15.87 3 15.65 -5.2US NGas rs UNG ... ... ...q 27.92 20.40 1357 22.90 US OilFd USO ... ... ...q 15.25 9.02 38330 14.31 +19.2US ShrtOil DNO ... ... ...q 77.25 43.86 21 46.54 -18.0USSteel X .20 .6 21 47.64 20.89 6385 36.28 +3.1UtdTech UTX 2.80 2.2 22 139.24 109.10 3647 124.88 -2.1UtdhlthGp UNH 3.60f 1.4 24 256.90 183.86 1446 254.59 +15.5UNITIL UTL 1.46 2.8 27 53.07 40.92 30 51.52 +12.9Univar n UNVR ... ... 50 31.95 25.57 306 26.60 -14.1UnvslCp UVV 3.00f 4.3 10 71.60 45.95 159 69.20 +31.8UnvHR UHT 2.64 4.0 39 84.90 53.00 22 66.40 -11.6UnivHlthS UHS .40 .3 15 128.15 95.26 447 114.83 +1.3Univ Insur UVE .64a 1.8 12 36.85 15.08 155 36.10 +32.0UnvSecInst UUU ... ... ...dd 3.50 1.05 516 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 65 3.24 +35.0UnumGrp UNM .92 2.5 2 58.73 36.15 1254 37.50 -31.7Ur-Energy URG ... ... 68 .79 .50 195 .68 -.6UraniumEn UEC ... ... ...dd 2.00 .96 519 1.62 -8.5UrbnEdg n UE .88 3.8 27 26.19 19.51 489 22.87 -10.3UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.71 +4.5UrsBidA UBA 1.08f 4.8 30 23.94 17.20 87 22.48 +3.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.19 -4.2UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 13 24.53 -6.2V -VF Corp VFC 1.84 2.2 44 85.15 55.51 1630 83.32 +12.6VICI Pr n VICI .64 3.1 ... 21.33 17.58 1349 20.96 +.3VOC EnTr VOC .47e 7.8 13 6.66 3.15 28 6.00 +1.4VaalcoE EGY ... ... ... 3.33 .68 1641 3.06 +339.0VailRsrt MTN 5.88 2.1 29 288.83 200.68 163 284.41 +33.9Vale SA VALE .29e 2.3 12 15.24 8.76 17221 12.65 +3.4ValeantPh VRX ... ... 6 27.79 10.94 5393 23.76 +14.3ValeroE VLO 3.20 3.0 28 126.98 64.22 3505 106.36 +15.7ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 54 38.03 -14.5Valhi VHI .08 1.6 46 9.24 2.13 189 5.10 -17.3Validus VR 1.52 2.2 15 67.96 41.15 788 67.73 +44.4Validus pfA VRpA ... ... ... 26.32 24.12 76 26.11 +.7Validus pfB VRpB ... ... ... 26.23 24.15 19 25.77 +.6VlyNBcp VLY .44 3.5 22 13.38 10.61 2070 12.69 +13.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.75 -3.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 26.13 -1.2Valmont VMI 1.50 1.0 22 176.35 137.90 94 151.85 -8.4Valvoline n VVV .30 1.4 ... 25.63 19.86 1311 21.68 -13.5VanEMGold OUNZ ... ... ...q 13.44 11.93 14 12.21 -5.0VanEGold GDX .06e .3 ...q 25.58 20.84 63556 22.00 -5.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 6 27.05 +2.8VanE Grn n GRNB ... ... ... 27.50 25.81 0 26.08 -3.4VnEkSteel SLX .40e .9 ...q 51.92 38.42 17 45.39 -1.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 21.53 -7.8VanE Env EVX .53e .6 ...q 97.00 77.29 0 92.28 +6.2VanE 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 22.68 46 22.79 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.60 737 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.27 1 22.78 +.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.58 +1.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.10 15341 21.53 +1.5VanE BDC BIZD 1.47e 8.8 ...q 18.20 15.39 16 16.64 +.2VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 147 19.69 +.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 254 28.78 -3.9VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 8 24.41 -4.8VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 6 23.99 -.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 13 25.17 -5.5VanE EmM EMAG .92 4.5 ...q 22.45 20.25 2 20.61 -5.6VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 50 25.24 -.1VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3444 17.07 -10.1VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 5 58.50 -4.4VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.26 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.29 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 59 19.93 -2.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 405 23.60 -2.0VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 3 12.62 -6.0VanE GenDr GNRX ... ... ... 26.68 20.60 25.29 +4.1VanE OilR CRAK ... ... ...q 33.85 23.26 10 31.71 +3.3V IntMoat MOTI ... ... ...q 36.88 32.00 10 32.62 -4.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.30 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.58 +5.9VanEChAMC CNXT ... ... ...q 37.10 27.75 10 28.25 -18.4VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 1 32.06 +5.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 93 44.68 +5.3VanE UncOG FRAK .06e .3 ...q 18.24 12.59 48 17.54 +12.0VnEkSemi SMH .58e .6 ...q 114.55 83.03 7963 103.94 +6.3VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 8 101.73 +11.3VanE Agri MOO 1.10e 1.8 ...q 65.86 54.92 45 61.96 +.6VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7655 26.36 +1.2tVnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 11 35.39 -13.7VEckVcREr REMX .50a 2.2 ...q 32.97 18.48 46 23.06 -23.4VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 12 39.50 -18.2 VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 49.27 -27.4VanE Egyp EGPT ... ... ...q 40.97 26.30 24 34.73 +6.2VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.21 -18.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 15500 32.56 -4.6VanE Coal KOL .13 .8 ... 18.49 13.15 41 15.76 -1.7VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 368 15.27 -14.6VanEBrzSC BRF ... ... ...q 26.12 17.34 11 18.14 -22.6VanEIndo IDX .25e 1.2 ...q 26.90 19.96 7 21.07 -15.2VanENatRs HAP .64e 1.7 ...q 39.67 32.59 2 36.76 -1.0VanE VAfr AFK .53e 2.3 ...q 27.39 21.45 9 23.35 -6.1VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 7 45.19 -3.1VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 71 89.47 -5.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 596 81.01 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2324 78.10 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3750 79.24 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 18 116.16 -4.0VangMegG MGK 1.33e 1.1 ...q 122.62 99.89 131 121.84 +9.4VangMegV MGV 1.53e 2.0 ...q 81.59 68.94 54 75.85 -.8VangMega MGC 1.47e 1.5 ...q 96.61 82.65 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 595 84.46 -1.4VangEMI VXF 1.13e .9 ...q 122.29 99.37 150 120.69 +8.0VangGrth VUG 1.38e .9 ...q 154.46 126.73 905 153.44 +9.1VangLgCp VV 1.84e 1.4 ...q 131.68 110.65 300 127.40 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 304 160.79 +3.9VangSmCp VB 1.63e 1.0 ...q 161.39 131.25 636 159.24 +7.7VangSCG VBK 1.19e .7 ...q 182.95 141.75 176 180.61 +12.3VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 175 138.51 +4.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 2042 143.43 +4.5VangValu VTV 2.05e 1.9 ...q 113.46 96.02 3428 105.76 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 221.22 2335 254.39 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 179 112.23 +.6VangMCGr VOT .82e .6 ...q 139.56 115.92 72 137.58 +7.7VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 5128 82.26 -.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 439 103.41 +1.4VangAllWld VSS 2.83e 2.5 ...q 127.14 107.09 94 114.35 -4.1VangTotW VT 1.53e 2.0 ...q 78.12 67.24 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.76 2186 51.84 -5.2VangEmg VWO 1.10e 2.6 ...q 50.99 40.68 11505 42.18 -8.1VangPacif VPL 1.37e 2.0 ...q 77.96 64.89 506 68.70 -5.8VangEur VGK 1.71e 3.0 ...q 63.60 54.85 3530 56.45 -4.6VangTEBd VTEB .28e ... ...q 52.07 50.36 261 51.09 -1.1Vang500Gr VOOG 1.62e 1.1 ...q 151.03 122.76 64 149.66 +9.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 26 107.85 -1.9VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 16 144.44 +9.2VanSC600G VIOG 1.13e .7 ...q 169.30 128.05 15 166.87 +14.4VangSC600 VIOO 1.19e .8 ...q 158.76 121.82 36 156.34 +12.2VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 7 126.77 +4.1VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 13 142.13 +6.8VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 30 134.17 +4.9VangFTSE VEA 1.10e 2.6 ...q 47.89 41.02 7644 42.77 -4.7VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 53 172.65 +10.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 78 136.56 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 177 104.76 +5.9VangFncl VFH .90e 1.3 ...q 75.48 59.92 440 68.72 -1.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 109 164.77 +6.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 102 137.66 -3.3VangInfT VGT 1.61e .9 ...q 190.46 141.47 359 186.83 +13.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 103 132.91 -2.8VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 103 117.18 +.5VangTel VOX 3.14e 3.6 ...q 95.57 81.62 113 87.18 -4.4VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 538 116.59 +4.9VectorGp VGR 1.60b 8.4 23 23.14 18.70 543 19.06 -14.8Vectren VVC 1.80 2.5 28 71.71 57.48 297 71.49 +10.0Vectrus VEC ... ... 14 41.48 25.17 62 30.95 +.3tVedantaLtd VEDL 1.20e 9.6 ... 21.99 12.53 437 12.47 -40.1VeevaSys VEEV ... ... 90 85.00 52.17 509 80.31 +45.3VenatorM n VNTR ... ... ... 26.90 15.74 406 16.44 -25.7Ventas VTR 3.16 5.4 16 69.92 46.55 1367 58.39 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 11 25.15 -.1sVeoneer n VNE ... ... ... 46.77 41.45 1969 48.00 +12.5Vereit VER .55 7.2 ...cc 8.75 6.52 8623 7.68 -1.4Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 65 25.74 +.7VeriFone PAY ... ... 32 23.14 14.90 583 22.89 +29.2Veritiv VRTV ... ... ...dd 43.75 20.35 33 39.95 +38.2VerizonCm VZ 2.36 4.6 7 54.77 42.80 14009 51.34 -3.0VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 42 26.08 -1.1VermilnE g VET 2.03 ... ... 40.59 29.92 223 36.86 +1.5Verso Cp VRS ... ... ... 22.69 3.82 205 20.88 +18.8Versum VSM .24f .7 ... 42.74 31.85 514 36.82 -2.7ViadCorp VVI .40 .7 28 61.85 46.65 46 56.40 +1.8tVicon VII ... ... ...dd .76 .19 797 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 47.00 +5.3VinaConc VCO .66e 1.6 ... 47.99 31.45 17 41.40 +11.9VinceHlg rs VNCE ... ... 6 19.84 3.20 85 18.19 +193.9Vipshop VIPS ... ... 9 19.14 7.79 8425 10.35 -11.7VirnetX VHC ... ... ...dd 8.75 2.10 126 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 21.30 -6.8ZweigTR ZTR .97 8.6 ...q 14.18 10.74 117 11.35 -15.3VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.32 51 13.48 -23.0sVisa s V .84 .6 46 137.33 94.15 10640 138.15 +21.2VishayInt VSH .34f 1.3 ...dd 26.45 16.65 2028 25.50 +22.9VishayPrc VPG ... ... 37 40.45 16.55 54 39.50 +57.1VistaGold VGZ ... ... ...dd .92 .60 253 .64 -8.0VistaOutd n VSTO ... ... ...dd 25.07 12.36 505 16.35 +12.2VistraEn n VST ... ... ... 24.81 15.79 2321 22.87 +24.8VitaminSh VSI ... ... 8 11.65 2.95 200 7.15 +62.5VivintSolar VSLR ... ... 20 5.95 2.70 345 5.20 +28.4VMware VMW ... ... 41 165.00 87.54 2338 153.59 +22.6sVoceraCm VCRA ... ... ...dd 33.01 22.43 448 32.75 +8.4VolarisAv VLRS ... ... ... 16.00 4.87 352 6.18 -22.9VolitionRX VNRX ... ... ... 4.00 1.85 26 2.10 -28.6VoltInfoSci VISI ... ... ...dd 4.90 2.16 10 4.00 +5.3sVonage VG ... ... ...dd 13.34 6.28 2245 13.51 +32.8Vornado VNO 2.52 3.4 26 80.92 64.14 618 73.69 -5.7Vorndo pfK VNOpK 1.43 5.5 ... 25.93 23.64 14 25.75 +1.9Vorndo pfL VNOpL 1.35 5.4 ... 25.78 22.37 69 25.06 +.7Vornad pfM VNOpM 1.31 5.5 ... 25.18 21.57 55 23.68 -5.7Voxeljet VJET ... ... ... 6.37 3.07 24 3.66 -19.9tVoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.35 42 9.33 -11.0tVoyaEmHi IHD .92 12.0 ...q 9.86 7.69 121 7.65 -14.0VoyaFincl VOYA .04 .1 17 55.27 35.82 1580 47.63 -3.7VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.45 30 11.32 -1.0VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 185 7.35 -5.2VoyaInfra IDE 1.46 10.1 ...q 17.66 14.35 93 14.45 -14.2tVoyaIntHD IID .83 12.7 ...q 7.94 6.48 35 6.50 -13.8VoyaPrRTr PPR .29 5.8 ...q 5.35 4.98 307 5.01 -1.2VoyaNatRs IRR .81 12.7 ...q 7.00 5.66 54 6.34 +1.3VulcanM VMC 1.12 .9 27 141.20 108.17 1692 127.16 -.9W -W&T Off WTI .40 4.9 14 8.92 1.83 5448 8.10 +144.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.78 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.60 -6.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 23.18 +3.6WBI TacSel WBID .05e .2 ...q 25.62 21.85 8 24.02 -2.0WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 26.50 +1.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.50 -1.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.29 +1.7WBI LCTS WBIL .04e .2 ...q 29.15 24.92 6 26.35 -4.0WBI PwFact WBIY ... ... ... 27.94 22.34 9 27.34 +2.8WBITacRot WBIR ... ... ... 26.78 24.18 5 24.92 -2.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 42 24.08 -3.4WEC Engy WEC 2.21 3.4 21 70.09 58.48 1259 65.31 -1.7WEX Inc WEX ... ... 37 196.54 101.14 433 192.74 +36.5WNS Hldg WNS ... ... 29 53.88 33.68 198 53.77 +34.0WP Carey WPC 4.06 6.1 18 72.41 59.23 208 66.66 -3.3WPP plc WPP 3.91e 4.9 ... 103.53 75.57 103 79.39 -12.3WPX Engy WPX ... ... ...dd 19.78 9.21 8461 18.51 +31.6WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 8 77.06 +24.6Wabash WNC .30 1.6 14 26.54 18.25 373 19.18 -11.6WABCO WBC ... ... 17 162.20 113.00 686 120.59 -16.0Wabtec WAB .48 .5 32 104.21 69.20 581 102.18 +25.5WaddellR WDR 1.00 5.2 13 23.82 17.53 907 19.07 -14.6WageWrks WAGE ... ... 30 69.25 38.40 215 52.20 -15.8WalMart WMT 2.08f 2.4 21 109.98 73.13 5590 86.53 -12.4WalkerDun WD ... ... 9 61.44 42.66 145 56.84 +19.7 WarrMet n HCC .20 ... ... 31.65 8.53 1081 26.95 +36.7WashPrGp WPG 1.00 12.4 22 9.79 5.40 1907 8.09 +13.6WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 8 23.28 -5.4WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 5 21.25 -14.2WREIT WRE 1.20 3.9 30 33.96 24.92 261 30.83 -.9WasteCon s WCN .56 ... 41 78.48 63.27 597 77.13 +8.7WsteMInc WM 1.85 2.2 18 89.73 73.48 2384 83.71 -3.0Waters WAT ... ... 30 220.20 171.32 425 196.69 +1.8Watsco WSO 5.80 3.2 34 192.94 141.61 200 183.44 +7.9WatscoB WSO/B 5.00f 2.7 38 192.75 142.00 183.26 +8.4WattsWtr WTS .84f 1.0 27 84.25 59.15 110 81.60 +7.4Wayfair W ... ... ...dd 122.53 55.33 1752 117.17 +46.0WeathfIntl WFT ... ... ...dd 4.72 2.07 15778 3.49 -16.3WebsterFn WBS 1.32f 2.0 22 67.86 44.04 530 64.97 +15.7WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 86 105.73 32.55 1423 94.19 +112.7WeinRlt WRI 1.58f 5.2 11 33.83 25.67 631 30.60 -6.9WeisMk WMK 1.20 2.3 25 57.82 31.26 107 51.91 +25.4Welbilt WBT ... ... ... 23.77 18.34 819 22.87 -2.7Wellcare WCG ... ... 30 258.01 162.25 156 256.35 +27.5WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 200 25.65 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 8 1264.25 -3.5WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.55 -2.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.58 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 41 24.59 -2.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.60 106 25.99 -3.7WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 50 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 48 25.91 -2.0WellsFargo WFC 1.56 2.8 13 66.31 49.27 15614 56.07 -7.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 50 25.39 -2.1WellsF pfX WFCpX ... ... ... 26.16 24.15 114 25.15 -1.5WellsF pfW WFCpW ... ... ... 26.65 24.32 45 25.36 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 48 25.93 -3.3EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 74 5.63 -5.1WFAdvInco EAD .82 10.2 ...q 8.97 7.80 191 7.97 -5.1WFAdMSec ERC 1.16 9.2 ...q 13.65 12.42 131 12.60 -3.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 10 26.06 -1.6WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 15 12.52 -5.2Welltower WELL 1.68e 2.7 14 75.58 49.58 1132 63.09 -1.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 55 59.78 -.2WescoAir WAIR ... ... ...dd 11.95 6.05 214 11.25 +52.0Wesco Intl WCC ... ... 17 69.35 48.95 394 58.50 -14.2WestPhrm WST .56 .6 43 103.36 80.02 325 100.00 +1.3WstnAlliB WAL ... ... 17 64.06 44.83 310 58.13 +2.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.69 -2.0WstACpLn TLI .87 8.6 ...q 11.22 10.08 31 10.08 -4.2WAstEMkt EMD .84 6.2 ...q 16.16 13.19 180 13.51 -13.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 15 16.51 -8.3WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 78 9.21 -9.9WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 127 6.46 -7.3WAHiInOp HIO .43 8.9 ...q 5.21 4.74 192 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 31 14.52 -4.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 16 13.63 -13.9WstnAsInt SBI .48 5.5 ...q 9.98 8.58 34 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 9 20.35 -11.0WAMgdMu MMU .78 6.1 ...q 14.60 12.54 29 12.72 -9.7WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 209 10.71 +7.6WAMtDOp DMO 2.82a 12.3 ...q 27.29 22.70 46 22.91 -7.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 19 20.98 +.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 23 7.25 -2.0WAMunPrt MNP .87 6.2 ...q 16.26 13.94 25 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 11 12.76 -7.6WstAVari GFY .93 5.6 ...q 17.79 16.53 1 16.65 -4.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 46 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 52 11.16 -2.3WstC&G gs WRN ... ... ... 1.44 .71 56 .82 -18.8WstnGasEq WGP 2.19f 6.2 22 43.49 31.63 156 35.22 -5.2WstnGasPt WES 3.74f 7.8 39 57.15 40.44 497 47.96 -.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 2453 20.30 +6.8WestlkChm WLK 1.59f 1.5 11 124.30 66.39 1463 107.00 +.4WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 17 24.50 -1.8WestmRs s WMLP .46m 25.4 ...dd 4.60 .98 295 1.82 -34.8WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 235 21.71 -11.0WestRck WRK 1.72 3.0 17 71.55 54.05 1041 57.30 -9.3WestwdH WHG 2.72 4.6 13 71.00 53.51 16 59.72 -9.8Weyerhsr WY 1.28 3.5 32 38.39 30.95 2356 36.55 +3.7WheatPr g WPM .28e ... 28 22.87 18.32 1488 21.98 -.7Whrlpl WHR 4.60f 3.0 32 200.61 142.30 638 154.17 -8.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 25 910.30 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 188 12.67 -12.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 3319 52.57 +98.5WidOpW n WOW ... ... ... 17.50 6.03 463 10.65 +.8WidePoint WYY ... ... ...dd .73 .41 192 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 1396 22.90 +24.4WileyJA JW/A 1.20 1.8 17 71.75 51.50 272 65.10 -1.0WileyJB JW/B 1.20 1.8 17 71.40 51.76 0 65.11 -.9WLyonHm WLH ... ... 13 32.95 18.85 171 24.09 -17.2WmsCos WMB 1.36 4.9 10 33.67 24.00 8127 27.49 -9.8WillmsPtrs WPZ 2.46f 6.0 49 44.06 32.74 1281 41.24 +6.3WmsSon WSM 1.72 2.8 18 65.99 42.68 3517 60.50 +17.0Winnbgo WGO .40 1.0 13 58.65 33.15 287 41.35 -25.6Wipro s WIT .03e .6 ... 6.40 4.50 1085 5.03 -8.0WirelessT WTT ... ... ...dd 2.64 1.35 5 2.21 -9.0WT IntQua IQDG ... ... ... 32.75 27.99 23 29.89 -2.6WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.89 +1.8WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.19 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 1 47.70 -4.5WT EmMDv DVEM ... ... ... 36.70 29.82 4 31.01 -6.6WT G exMx XMX ... ... ... 31.68 27.23 0 29.72 +.3WT DyCEu DDEZ ... ... ... 33.88 29.57 30.54 -3.0WT DyInEq DDWM ... ... ... 32.00 28.34 12 29.00 -5.0WT DyInSm DDLS ... ... ... 34.74 30.28 1 31.46 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 1 26.26 +.7WT LgSEq DYLS ... ... ...q 34.53 29.20 5 33.91 +4.1WT EuLoc EZR ... ... ... 34.19 27.36 0 27.95 -10.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 2 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 32.60 -1.4WTWkDUSE 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 31 48.75 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 30.18 -3.0WT PutStr PUTW ... ... ... 30.04 26.65 19 29.90 +2.9WT EMexSt XSOE .77e 2.6 ...q 35.10 26.90 22 29.31 -8.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.47 -5.1WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 39 31.90 +.7WT EurDiv EUDG .51e 2.0 ...q 28.46 24.78 7 25.85 -4.1WTFltRtTr USFR ... ... ...q 27.90 24.97 171 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 623 63.93 +.3WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.73 -4.3WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 173 34.68 -9.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.27 0 24.77 -1.1WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.85 282 29.42 +5.9tGrnHCmdty GCC ... ... ...q 19.89 18.37 38 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 51.53 31 52.81 -5.3WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 24 41.62 -6.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 88.18 -.2WTEurEq DEW 1.75e 3.8 ...q 51.17 44.99 1 46.18 -4.8WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 49 65.53 -7.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 18 70.92 -2.6WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.40 14 42.34 -2.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.99 13 48.01 -5.2WTIntMC DIM 1.53e 2.3 ...q 73.72 63.29 9 65.15 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.83 131 71.16 -7.3WTGxUSDv DNL .99e 1.7 ...q 62.84 52.79 2 57.21 -3.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 69.02 90 74.30 -7.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 2115 53.73 -9.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 37 91.26 -.9WT MCD s DON ... ... ...q 36.59 31.65 195 36.26 +2.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.52 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 56 18.83 10.39 2 12.92 -11.8AAON AAON .32f .9 42 40.25 29.05 152 35.15 -4.2sAC Immun n ACIU ... ... ... 14.00 6.03 878 16.04 +25.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 231 26.07 +15.0ACM Rsc n ACMR ... ... ... 15.60 4.74 74 10.89 +107.4ACNB Cp ACNB .92f 2.6 19 36.00 24.45 12 34.80 +17.8AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 2946 19.13 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.77 -.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 26 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 61 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 529 21.45 +61.9AMC Net AMCX ... ... 12 69.02 46.89 386 63.08 +16.6ANGI Hme ANGI ... ... ... 16.61 10.24 145 16.18 +54.7ANI Ph h ANIP ... ... 29 74.70 42.23 93 71.15 +10.4ARC Grp ARCW ... ... ...dd 3.10 1.80 22 2.50 +19.0ARCAbio rs ABIO ... ... ...dd 2.71 .45 464 .56 -58.5ASLAN n ASLN ... ... ... 10.44 5.08 5 7.90 +40.8ASML Hld ASML 1.71e .9 39 216.90 133.51 842 193.59 +11.4ASV Hld n ASV ... ... ... 10.80 4.75 2 6.64 -34.6ATA Inc ATAI .41e 8.7 ...dd 6.62 4.02 8 4.69 +1.5ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 65 56.47 +2.2AV Homes AVHI ... ... 6 21.80 14.65 69 21.55 +29.4AXT Inc AXTI ... ... 27 10.75 5.80 2548 8.25 -5.2Abaxis ABAX .72f .9 71 83.98 43.66 151 83.25 +68.1AbeonaTh ABEO ... ... ...dd 22.75 7.01 994 15.05 -5.0Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 170 7.00 +59.1Abiomed ABMD ... ... ...cc 450.93 140.00 397 403.79 +115.5Abraxas AXAS ... ... 42 3.27 1.51 1473 2.97 +20.7AcaciaC n ACIA ... ... ...dd 50.10 24.72 400 34.31 -5.3AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 49 3.95 -2.5AcadiaHlt ACHC ... ... 19 54.34 26.92 540 42.94 +31.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 1646 16.82 -44.1Acasti g rs ACST ... ... ...dd 3.36 .55 24 .59 -37.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 77 21.00 -19.8Acceleron XLRN ... ... ...dd 50.00 29.57 455 47.78 +12.6AccessNt ANCX .60 2.0 25 30.99 24.36 61 29.31 +5.3Accuray ARAY ... ... ...dd 6.15 3.60 388 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 306 3.40 +67.9AcerTh rs ACER ... ... ... 27.80 7.25 19 23.01 +66.1AcetoCorp ACET .04m 1.2 ...dd 17.10 2.22 160 3.44 -66.7Achaogen AKAO ... ... ...dd 25.22 7.43 1190 8.29 -22.8AchvLfS rs ACHV ... ... ...dd 52.80 3.28 17964 4.00 -70.2Achillion ACHN ... ... ...dd 5.66 2.58 552 2.81 -2.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 189 20.89 -15.3AcordaTh ACOR ... ... ...dd 36.35 16.55 368 29.45 +37.3ActivsBliz ATVI .34f .4 51 79.63 57.29 8138 78.61 +24.1Acxiom ACXM ... ... 78 40.47 18.60 1101 39.97 +45.0AdamasPh ADMS ... ... ...dd 44.00 13.50 273 25.14 -25.8AdamisPh ADMP ... ... ...dd 5.85 2.35 585 3.90 -11.4Adaptim n ADAP ... ... ... 14.63 4.71 238 10.91 +63.3AddusHmC ADUS ... ... 46 61.25 30.95 78 56.15 +61.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 741 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.25 4122 6.00 -7.0AdmaBio ADMA ... ... ...dd 5.70 2.01 110 4.40 +37.1AdobeSy ADBE ... ... 57 258.91 141.57 1722 248.12 +41.6 Adomani n ADOM ... ... ... 18.31 .50 332 .75 -82.9Adtran ADTN .36 2.4 42 25.10 13.95 249 15.10 -22.0AduroBio n ADRO ... ... ...dd 14.05 5.83 286 7.05 -6.0AdvEmis n ADES 1.00 8.6 3 12.20 7.00 36 11.57 +19.8AdvEnId AEIS ... ... 16 95.00 57.03 316 59.13 -12.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 42365 16.27 +58.3Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 7.45 1.40 998 1.33 -53.2AdverumBi ADVM ... ... ...dd 8.59 2.40 487 5.65 +61.4AdS Shrt n DWSH ... ... ... 202 25.03 AdS Micr n DWMC ... ... ... 3 24.69 AdvS Vice n ACT ... ... ... 29.50 24.23 1 26.26 +.2Aegion AEGN ... ... 23 28.19 19.11 83 25.93 +2.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 289 9.54 +76.3AehrTest h AEHR ... ... ... 4.33 2.12 94 2.52 -7.0Aemetis AMTX ... ... ...dd 3.12 .45 33 1.59 +189.1AeriePhm AERI ... ... ...dd 71.30 47.05 365 68.75 +15.1AeroViron AVAV ... ... ...cc 74.05 36.71 240 72.08 +28.3AEtern g rs AEZS ... ... ...dd 3.29 .98 33 1.99 -15.7Aethlon rs AEMD ... ... ...dd 3.85 .79 66 1.30 +15.0AeviGeno GNMX ... ... ...dd 2.65 .99 76 1.00 -16.7AffimedNV AFMD ... ... ...dd 2.85 1.15 154 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.13 652 2.22 -31.9AgileThr h AGRX ... ... ...dd 5.60 .44 144 .54 -79.9Agilysys AGYS ... ... ...dd 16.80 9.80 81 16.33 +33.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 370 85.51 +49.6AgroFresh AGFS ... ... 15 9.05 4.94 64 6.95 -6.1AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 4.90 40 4.96 -52.9Aimmune n AIMT ... ... ...dd 42.00 18.25 332 28.31 -25.1AirT Inc AIRT ... ... ...dd 35.08 14.40 5 33.60 +36.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 151 23.27 +.6AirMedia AMCN ... ... ...dd 2.87 .58 35 .62 -46.1Airgain n AIRG ... ... 43 14.05 7.31 78 10.65 +18.5AkamaiT AKAM ... ... 70 83.08 44.65 1360 76.49 +17.6AkariTh rs AKTX ... ... ... 11.95 1.70 25 2.00 -53.8AkceaTh n AKCA ... ... ... 33.99 8.10 233 25.33 +45.9AkebiaTher AKBA ... ... ...dd 20.25 7.90 323 9.97 -33.0AkersBios AKER ... ... ...dd 1.82 .12 1032 .36 +168.7Akorn Inc AKRX ... ... 51 33.73 10.76 2689 17.82 -44.7Akoustis n AKTS ... ... ... 9.50 4.86 85 8.60 +38.0Alarm.cm n ALRM ... ... 43 49.49 33.39 359 42.49 +12.6AlaskCom ALSK ... ... 57 2.91 1.39 38 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 71 35.81 +39.9Alcentra h ABDC .72 11.5 ...dd 13.61 5.90 35 6.27 -25.3AlderBioPh ALDR ... ... ...dd 19.35 8.60 1158 18.45 +61.1AldeyraTh ALDX ... ... ... 11.90 3.90 116 8.28 +21.7Alexion lf ALXN ... ... 50 149.34 102.10 825 131.12 +9.6Alico ALCO .24 .8 ...dd 34.80 25.55 6 31.50 +6.8AlignTech ALGN ... ... ...cc 371.55 150.33 433 348.87 +57.0AlimerSc h ALIM ... ... ...dd 1.65 .74 136 .99 -25.5Alkermes ALKS ... ... ...dd 71.22 39.54 579 42.89 -21.6AllgnceBc n ABTX ... ... 31 46.85 31.75 15 43.95 +16.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 112 139.10 -10.1AllegMrg un ALGRU ... ... ... 10.07 10.04 124 10.05 +.1AllenaPh n ALNA ... ... ... 17.56 6.13 68 11.23 +11.6All MMA n AMMA ... ... ... 3.07 .28 106 .32 -72.3AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 201 18.10 -8.1 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 23 2.83 +35.4AlliedMot AMOT .12f .2 48 51.80 22.78 60 49.32 +49.0Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 1.96 +8.3AllotComm ALLT ... ... ...dd 6.09 4.74 93 5.40 +1.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1227 12.06 -17.1AlnylamP ALNY ... ... ...dd 153.99 70.76 439 105.88 -16.7AlphaOmg AOSL ... ... 19 18.72 12.92 73 14.12 -13.7Alphabet C GOOG ... ... 30 1186.89 903.40 1094 1153.90 +10.3Alphabet A GOOGL ... ... 35 1201.49 918.60 1661 1171.46 +11.2Alphatc rs ATEC ... ... ...dd 4.27 1.58 98 2.81 +5.6AlpImmu n ALPN ... ... ...dd 12.87 2.30 16 8.28 -26.1AlpsRtSec n SWIN ... ... ... 32.49 27.23 31.74 +6.7AltaMesa n AMR ... ... ...dd 10.79 6.35 1541 6.81 -31.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.27 9659 73.76 +5.6Altair A n ALTR ... ... ...dd 37.77 16.55 159 34.09 +42.5Altimm rs ALT ... ... ...dd 3.16 .40 870 .44 -78.0Altisrce n ASPS ... ... 2 33.17 19.28 31 31.41 +12.2AltraIndlM AIMC .68 1.6 25 53.70 38.88 73 43.55 -13.6AmTrstFn AFSI .34 2.3 15 16.37 8.80 1079 14.50 +44.0Amarin AMRN ... ... ... 4.60 2.66 2341 2.88 -28.2Amazon AMZN ... ... ...cc 1763.10 931.75 3167 1755.00 +50.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 540 20.17 +26.2Ambarella AMBA ... ... ...cc 66.23 37.17 781 38.71 -34.1Amdocs DOX 1.00 1.5 18 71.72 61.00 489 67.78 +3.5Amedica rs AMDA ... ... ... 6.94 .70 1454 .83 -74.8sAmedisys AMED ... ... 54 92.96 45.60 225 93.18 +76.8AMERCO UHAL 1.50e ... 20 400.99 317.43 41 375.82 -.6AmeriHld n AMRH ... ... ... 13.50 .70 71 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 77 6.43 +6.2AmCarM CRMT ... ... 13 68.20 33.05 47 63.85 +43.0tAmAirlines AAL .40 1.1 6 59.08 36.76 24860 35.96 -30.9ACapSenF ACSF 1.16 9.4 6 13.30 10.35 23 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 31 1.30 -13.2AmerNtl AMNB 1.00 2.4 18 43.00 34.95 2 40.95 +6.9AmNatIns ANAT 3.28 2.6 23 134.03 110.43 85 123.91 -3.4AmOutBr AOBC ... ... 30 22.21 8.32 940 11.15 -13.2AmPubEd APEI ... ... 37 45.75 17.40 115 44.25 +76.6AmRailcar ARII 1.60 3.8 6 42.52 34.29 76 41.90 +.6AmrRvr AMRB .20 1.3 30 17.50 12.21 15.65 +2.7ASoft lf AMSWA .44 2.8 40 16.45 9.00 99 15.71 +35.1AmSupr rs AMSC ... ... ...dd 8.03 2.89 492 5.07 +39.7AWoodmk AMWD ... ... 25 148.44 78.75 120 90.80 -30.3AmerisBc ABCB .40 .8 20 59.05 41.05 919 52.15 +8.2Amerisafe AMSF .88 1.5 23 67.82 51.30 76 59.70 -3.1AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 17 4.20 +1.2AmSvFn pf ASRVP 2.11 7.3 ... 33.90 26.50 2 28.94 -.2AmesNatl ATLO .92f 3.0 20 32.00 26.00 3 30.95 +11.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2403 193.15 +11.1AmicusTh FOLD ... ... ... 17.62 10.18 2303 16.43 +14.2AmkorTch AMKR ... ... 7 11.88 8.19 1101 8.50 -15.4Amphastar AMPH ... ... ... 20.45 14.40 160 16.68 -13.3AmpOnRt ef IBUY ... ... ... 53.56 34.52 93 52.43 +28.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 41

AmtechSys ASYS ... ... ... 15.45 5.74 194 5.78 -42.6Amyris rs AMRS ... ... ...dd 7.30 1.86 334 6.66 +77.6AnalogDev ADI 1.92 2.0 34 103.59 76.41 1509 96.22 +8.1Anaptys n ANAB ... ... ... 134.00 20.12 196 72.63 -27.9Anavex rs AVXL ... ... ...dd 5.55 1.85 548 3.32 +3.1sAnchBcWA ANCB ... ... 19 27.30 23.70 31 27.50 +10.9Andersons ANDE .66 1.9 ...dd 38.00 29.60 60 35.55 +14.1AngioDyn ANGO ... ... ... 23.95 14.97 2126 18.95 +14.0AnikaTh ANIK ... ... 16 69.81 28.54 123 34.86 -35.3Ansys ANSS ... ... 55 184.95 119.20 529 176.69 +19.7AntaresP ATRS ... ... ...dd 4.09 1.58 407 2.68 +34.7Apellis n APLS ... ... ... 32.00 12.45 242 19.30 -11.1ApogeeE APOG .63 1.3 18 55.74 37.24 235 50.20 +9.8sApollEnd rs APEN ... ... ... 8.99 3.55 82 8.98 +60.4ApolloInv AINV .60 10.5 ... 6.47 5.18 448 5.69 +.5ApolMed n AMEH ... ... ... 30.00 10.00 42 23.30 -2.9AppFolio n APPF ... ... ...cc 68.50 32.15 74 61.55 +48.3Appian A n APPN ... ... ... 43.61 18.34 242 32.21 +2.3Apple Inc AAPL 2.92f 1.6 22 194.20 143.37 18771 187.88 +11.0ApplRecy h ARCI ... ... ...dd 1.75 .52 28 .69 -34.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 26 1.25 -21.4AppGenTc AGTC ... ... ...dd 5.75 3.25 47 4.15 +15.3ApldMatl AMAT .80 1.8 13 62.40 41.94 13265 45.20 -11.6ApldOptoel AAOI ... ... 17 103.41 22.54 645 45.76 +21.0Approach AREX ... ... 11 4.21 2.19 182 2.49 -15.9Apptio n APTI ... ... ... 38.35 16.07 305 35.60 +51.4ApricusB rs APRI ... ... ...dd 3.34 .25 228 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 47 5.08 +19.8Aptinyx n APTX ... ... ... 25.21 17.35 55 22.27 +10.2AptoseB g APTO ... ... ... 4.55 1.30 452 3.20 +42.9AquaMetal h AQMS ... ... ...dd 12.61 1.42 369 2.91 +36.6AquaB Tc n AQB ... ... ... 9.99 2.25 57 3.30 -6.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 504 2.70 -77.0ArQule ARQL ... ... ...dd 7.21 .94 6828 5.90 +257.6Aradigm h ARDM ... ... ...dd 7.35 1.03 6 1.43 -78.7AralezP h ARLZ ... ... ...dd 2.98 .30 665 .31 -78.3AratanaTh PETX ... ... ...dd 7.67 3.67 195 4.46 -15.2sArbutusB g ABUS ... ... ...dd 9.40 3.20 1704 10.60 +109.9ArcBest ARCB .32 .7 15 50.45 21.05 385 44.25 +23.8ArcadB rsn RKDA ... ... ... 66.56 3.60 225 7.35 +33.6ArchCap s ACGL ... ... 25 34.20 25.71 1988 28.04 -7.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 23 24.76 -2.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 30 24.14 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 38 4.11 +2.5ArcturusT rs ARCT ... ... ... 15.19 4.78 20 8.34 +4.9Ardelyx ARDX ... ... ... 8.65 3.58 305 4.35 -34.1ArenaPh rs ARNA ... ... ...dd 50.05 18.26 358 43.82 +29.0AresCap ARCC 1.52 9.1 8 17.11 15.03 1641 16.62 +5.7Argenx n ARGX ... ... ... 103.00 19.36 86 86.65 +37.2ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.35 -9.9Arotech ARTX ... ... 27 4.35 2.70 79 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2071 17.08 +33.4ArrisIntl ARRS ... ... 30 30.38 22.60 1565 25.98 +1.1ArrowFn AROW 1.00b 2.6 17 38.60 29.81 7 37.85 +11.5ArrCountR n DWCR ... ... ... 33.04 27.55 29.22 -3.2ArwDWATc DWAT .09e .7 ...q 12.50 10.90 12.13 +4.2ArrowPhm ARWR ... ... ...dd 16.50 1.48 1412 16.42 +346.2Arsanis n ASNS ... ... 4 28.69 3.43 70 3.57 -72.0ArtesRes ARTNA .95 2.4 27 43.22 32.00 16 39.28 +1.9ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 17 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 1727 3.46 +47.2Ascendis n ASND ... ... ... 76.29 26.30 94 68.10 +70.0AscentCap ASCMA ... ... ... 17.84 1.68 175 3.86 -66.4AsiaPWire APWC .10e ... ... 3.10 2.26 5 2.70 -1.8AspenGp n ASPU ... ... ... 9.61 5.35 26 7.34 -17.7AspenTech AZPN ... ... 40 99.86 53.51 439 95.48 +44.2AssembBio ASMB ... ... ...dd 67.36 20.48 214 36.71 -18.9AstaFd lf ASFI 5.30e ... ... 5.30 3.12 2 3.50 +1.6Astec ASTE .40 .7 34 64.80 45.70 80 61.08 +4.4AstroNova ALOT .28 1.5 39 20.00 11.00 3 18.90 +36.5Astronics ATRO ... ... 64 49.45 23.95 38 36.86 -11.1Astrotch rs ASTC ... ... ... 8.15 1.64 56 3.45 +3.0AsureSftw h ASUR ... ... ...dd 19.78 9.89 173 16.24 +15.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 380 40.65 +124.6athenahlth ATHN ... ... ...cc 163.94 111.61 336 158.21 +18.9Athenex n ATNX ... ... ... 20.00 13.16 258 17.88 +12.5Athersys ATHX ... ... ...dd 3.09 1.29 360 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.18 +3.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 43 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.45 -27.9AtlCapBc n ACBI ... ... 33 21.60 15.20 40 19.90 +13.1AtlanticaYd AY 1.18e 5.6 ... 25.99 18.00 151 20.89 -1.5Atlanticus ATLC ... ... ... 2.70 1.52 1 1.78 -25.8AtlasAir AAWW ... ... 8 75.29 50.65 294 70.40 +20.0tAtlasFin AFH ... ... ...dd 21.50 8.30 84 8.25 -59.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 2 24.98 -4.1Atlassian n TEAM ... ... ...dd 68.75 33.16 460 65.33 +43.5Atomera n ATOM ... ... ...dd 8.00 2.45 16 5.90 +36.3AtriCure ATRC ... ... ...dd 30.96 14.88 120 28.68 +57.2Atrion ATRI 4.80 .8 46 694.00 516.85 5 614.00 -2.6AttisInd hn ATIS ... ... ... 3.63 .35 806 .40 -62.5AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 48 11.95 +71.2aTyrPhm n LIFE ... ... ... 6.50 .80 947 .90 -74.3AubNB AUBN .96 1.8 23 53.96 33.22 3 51.96 +33.6Audentes n BOLD ... ... ...dd 46.18 15.74 239 38.52 +23.3AudCodes AUDC ... ... 21 8.43 6.15 34 7.99 +8.6AuriniaPh AUPH ... ... ...dd 7.68 4.41 185 5.71 +26.0AutoWeb AUTO ... ... 12 12.67 2.88 23 4.31 -52.2Autodesk ADSK ... ... ...dd 142.94 101.55 2160 132.22 +26.1tAutolus n AUTL ... ... ... 30.00 23.54 153 23.31 -6.8AutoData ADP 2.76f 2.0 36 141.52 100.51 2190 135.37 +15.5AvadelPh AVDL ... ... 11 11.93 5.60 799 7.14 -12.9AveThera n ATXI ... ... ... 7.87 3.28 42 3.70 +2.2AVEO Ph h AVEO ... ... ...dd 4.24 1.91 2999 2.80 +.4AviatNet rs AVNW ... ... ...dd 19.79 12.90 6 16.24 +7.1AvidBios rs CDMO ... ... ... 5.78 2.24 718 4.76 +22.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 94 5.20 -3.5Avingr nrs AVGR ... ... ...dd 25.20 .95 300 1.58 -78.3AvisBudg CAR ... ... 11 50.88 27.75 1964 31.88 -27.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 280 10.06 +1.4Avnet AVT .76 1.7 11 44.85 35.67 548 43.94 +10.9AvroBio n AVRO ... ... ... 35.00 26.51 185 28.02 -10.2Aware AWRE ... ... 37 5.25 3.70 4 4.05 -10.0Axcelis rs ACLS ... ... 6 37.05 18.60 433 20.40 -28.9AxoGen AXGN ... ... ...dd 55.55 14.30 357 51.80 +83.0AxonEntpr AAXN ... ... ...cc 71.00 20.57 694 66.96 +152.7Axovant n AXON ... ... ...dd 27.98 1.02 1789 2.63 -50.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 47 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 772 .30 -86.6AzurRx n AZRX ... ... ... 5.25 2.25 60 2.96 -18.6B -:tB Comm BCOM 3.58e ... ... 20.49 8.00 1 8.09 -56.0BRileyFn RILY .49e 2.1 24 23.70 15.15 34 22.90 +26.5BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 17 25.60 -1.5BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 67 25.19 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 38 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 14 25.58 +2.0BCB Bc BCBP .56 3.7 16 16.10 12.05 6 15.30 +5.5BFC Cp pf BANFP 1.80 6.2 ... 33.54 26.05 0 29.09 +5.7BGC Ptrs BGCP .72 6.4 ...cc 16.97 10.65 2261 11.23 -25.7BIO-key n BKYI ... ... ... 3.67 1.20 31 2.45 +38.4BJsRest BJRI .44 .7 25 62.85 28.00 283 60.15 +65.2BMC Stock BMCH ... ... 23 25.70 17.10 352 21.35 -15.6BOK BOKF 1.80 1.9 17 107.00 77.10 182 96.22 +4.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 12 25.12 -1.9BOS Ltd BOSC ... ... ...dd 2.97 1.53 737 2.40 +9.6BSB Bcp BLMT ... ... 23 36.50 27.25 3 35.20 +20.3Baidu BIDU ... ... 10 284.22 181.59 2651 261.25 +11.5Balchem BCPC .42f .4 45 104.59 70.23 147 99.37 +23.3BaldwLy BWINA 1.12 4.6 55 24.86 21.31 24.38 +.6BaldLyB BWINB 1.12 4.6 55 25.70 21.20 10 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.57 549 2.82 -36.1BncFstOK s BANF .84 1.4 21 63.55 48.20 27 61.30 +19.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.29 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 7.21 346 10.83 +9.6Bandwith n BAND ... ... 29 40.83 18.05 91 35.40 +53.1BkCmcCA BOCH .16 1.3 18 12.95 9.90 8 12.80 +11.3BankMarin BMRC 1.24 1.5 24 90.85 61.40 10 82.50 +21.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 0 48.80 +2.2sBkPrince n BPRN ... ... ... 35.40 29.43 35 35.27 +2.7BankSC BKSC .60 2.9 20 22.50 15.77 0 20.90 +19.1BkofJames BOTJ .24 1.5 16 18.00 13.87 15 15.50 +3.8BkOzarks OZRK .80f 1.7 15 53.70 40.15 1697 46.22 -4.6BankFncl BFIN .36f 2.0 27 18.62 14.66 21 17.95 +17.0BankwellF BWFG .48 1.5 16 37.95 30.11 8 32.51 -5.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 114 61.16 +11.0Baozun n BZUN ... ... ...cc 67.41 25.00 1129 57.61 +82.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.08 +16.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 5 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.79 -3.1BiPUrFlat 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 38.73 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 25.95 +18.1BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .25 +56.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.76 +3.5BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 22 95.87 +48.7BassettF BSET .44 1.6 41 41.30 26.06 21 26.85 -28.6BayCom n BCML ... ... ... 25.99 22.50 23 25.12 +8.7BeacnRfg BECN ... ... 19 66.48 38.71 2127 39.37 -38.3BeasleyB BBGI .20 1.7 4 14.40 8.55 4 11.65 -13.1BedBath BBBY .64 3.2 7 31.15 16.52 4159 20.26 -7.9BeiGene n BGNE ... ... ...dd 220.10 65.59 167 162.88 +66.7BelFuse A BELFA .24 1.1 23 29.90 15.24 21.69 -.6BelFuseB BELFB .28 1.3 21 33.45 17.10 14 21.35 -15.2Belleroph n BLPH ... ... ...dd 3.30 1.00 303 2.65 +2.7BellicumP BLCM ... ... ...dd 13.30 5.02 224 8.21 -2.4BenefBncp BNCL .24a 1.5 ... 17.50 14.40 66 16.50 +.3Benetfoc BNFT ... ... ...dd 36.95 21.75 100 34.50 +27.8Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 100 3.35 +13.2Beyondsp n BYSI ... ... ... 42.68 19.55 4 27.15 -6.6Big 5Sprt BGFV .60 8.9 7 12.60 5.05 301 6.75 -11.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .36 -2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 46 22.70 9.62 7414 12.78 +13.7BioTechne TECH 1.28 .8 51 166.81 112.33 116 152.12 +17.4BioDlvry lf BDSI ... ... ...dd 3.60 1.70 81 2.93 -.8BioHiTch n BHTG ... ... ...dd 5.76 2.68 3 3.66 -19.6BioLifeSol BLFS ... ... ...dd 18.12 2.85 245 17.20 +186.7BioLneRx h BLRX ... ... ... 1.34 .78 163 .95 -12.8BioXcelT n BTAI ... ... ...dd 14.79 6.76 127 11.85 +7.4BioanlySys BASI ... ... 39 2.95 1.37 42 1.96 -20.0Bioblast rs ORPN ... ... ... 5.99 1.53 533 1.79 -21.7Biocept rs BIOC ... ... ... 49.20 3.50 4861 7.92 -62.0Biocryst BCRX ... ... ...dd 6.69 3.95 1295 6.06 +23.4Biofront n BFRA ... ... 30 17.98 11.25 13.10 +7.6Biogen BIIB ... ... 21 370.57 249.17 1770 344.10 +8.0sBioMarin BMRN ... ... ...dd 100.16 75.81 1112 100.11 +12.3Biomeri n BMRA ... ... ... 9.32 2.52 11 4.04 +8.0BiondVax n BVXV ... ... ... 10.75 4.60 0 6.45 +20.3BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1260 3.17 +8.9BioSpecif BSTC ... ... 28 53.77 38.05 18 46.72 +7.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 53 2.55 +44.1BioTelem BEAT ... ... ...cc 49.35 23.30 209 47.75 +59.7BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 1 .39 +2.9BlackBox BBOX .48 21.6 ...dd 8.45 .75 7971 2.22 -37.5BlRidgAc n BRAC ... ... ... 9.80 9.52 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .30 +7.1BlRidgA un BRACU ... ... ... 11.35 9.97 1 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 206 45.30 +38.1 BlkRkCap BKCC .72 12.0 86 7.67 5.48 83 6.00 -3.7Blckbaud BLKB .48 .4 75 116.07 81.64 193 112.61 +19.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 244 4.20 +34.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 1400 20.38 -4.5Blucora BCOR ... ... ...cc 40.60 19.05 202 39.30 +77.8BlueBird BLBD ... ... 10 24.99 15.66 96 22.95 +15.3BlueHBcp BHBK .60a 2.7 28 22.95 17.65 38 22.40 +11.4BluebBio BLUE ... ... ...dd 236.17 85.65 921 178.35 +.1BlueknEP BKEP .58 17.3 ... 6.30 3.25 177 3.35 -34.3Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 35 6.29 -19.0BlueprtM n BPMC ... ... ...dd 109.00 41.41 318 66.11 -12.3BofI Hld s BOFI ... ... 19 45.18 23.51 540 41.95 +40.3BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.72 -.4Boingo WIFI ... ... ...dd 28.34 14.63 322 23.29 +3.5Bojangles n BOJA ... ... 8 16.20 11.35 134 14.95 +26.7BonsoElec BNSO ... ... ... 5.04 1.96 14 3.54 +44.5BookingHl BKNG ... ... 29 2228.99 1630.56 333 2052.85 +18.1BorqsTch BRQS ... ... 83 10.50 4.00 3 4.98 -8.7BosOma n BOMN ... ... ... 35.49 12.95 53 21.71 -33.0BostPrv BPFH .48 2.9 19 17.85 13.95 413 16.50 +6.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 73 54.73 25.22 187 53.42 +54.0Boxlight n BOXL ... ... ...dd 17.40 3.00 149 4.18 -27.8Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.20 +7.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 16 36.65 +4.7Bridglne rs BLIN ... ... ... 4.45 1.03 2691 1.88 -22.6BridgBcs n BWB ... ... ... 13.87 12.60 20 12.70 +.6BridgfdFds BRID ... ... 14 21.55 11.05 0 13.74 +9.5Brightcove BCOV ... ... ...dd 10.75 6.20 89 9.50 +33.8BrghtFn n BHF ... ... ... 70.00 39.24 1216 41.19 -29.8BroadcInc AVGO 7.00 2.9 10 285.68 221.98 3444 243.44 -5.2BroadVis BVSN ... ... ...dd 4.50 1.77 9 1.95 -45.8BrdwyFn h BYFC ... ... 70 2.67 1.91 2.11 -10.6BroadwdE BWEN ... ... ...dd 4.92 2.10 10 2.43 -10.7BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 632 19.29 -13.0BrklneB BRKL .40f 2.2 22 19.35 13.60 307 18.50 +17.8BrooksAuto BRKS .40 1.2 35 36.45 21.75 2107 32.08 +34.5BrukerCp BRKR .16 .6 27 36.53 26.98 736 28.57 -16.8BrynMawr BMTC .88 1.9 29 48.90 38.75 34 47.35 +7.1Bsquare BSQR ... ... ...dd 5.84 2.50 5 2.70 -41.9BldrFstSrc BLDR ... ... 18 23.28 14.39 507 18.17 -16.6BusinFst n BFST .08p ... 86 30.00 23.10 36 25.00 -1.0C -:C&F Fnc CFFI 1.36 2.2 20 66.08 45.28 12 62.60 +7.9CA Inc CA 1.02 2.7 17 37.35 30.45 2722 37.21 +11.8CAS Med CASM ... ... ...dd 2.06 .59 53 1.85 +140.3CASI Phr h CASI ... ... ...dd 8.42 .93 591 7.03 +116.3CB FnSvcs CBFV .88 2.6 23 36.95 25.50 6 33.85 +12.8CBAK Eng CBAK ... ... ... 2.35 .85 118 .96 -34.9CBOE Glb CBOE 1.08 1.1 41 138.54 91.12 596 102.15 -18.0CBTX Inc n CBTX .20 .6 ... 35.00 27.00 66 34.28 +15.6CDK Globl CDK .60 .9 27 76.04 60.28 2000 67.06 -5.9CDW Corp CDW .84 1.0 29 85.82 58.57 645 84.01 +20.9CEVA Inc CEVA ... ... 24 51.80 27.35 93 31.55 -31.6CH Robins CHRW 1.84 2.1 26 100.18 63.41 948 85.84 -3.6CHF Sol rs CHFS ... ... ...dd 24.45 1.65 214 1.68 -51.4CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 19 30.28 +.5CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 21 29.07 +.9CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 23 28.69 +4.9CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 23 27.74 +4.8CHS pfB4 CHSCL 1.88 6.5 ... 29.90 27.15 24 28.72 +2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.05 -21.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 174 12.51 +127.0CM Finan CMFN 1.00 11.2 7 10.40 7.40 19 8.95 +9.8CM SevSt n CMSS ... ... ... 9.92 9.59 9.88 +2.4CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.7 36 174.36 119.30 1407 165.43 +13.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 15 30.80 +17.4CPI Crd rs PMTS ... ... ... 16.00 1.93 46 2.05 -44.1CPS Tech CPSH ... ... 31 2.20 1.04 0 1.55 -6.6CRA Intl CRAI .68 1.2 29 58.74 34.49 30 54.50 +21.2CRISPR n CRSP ... ... ... 73.90 15.67 952 64.19 +173.4CSG Sys CSGS .84 2.0 26 48.82 37.21 139 41.84 -4.5CSI Comp CCLP .75 13.2 ...dd 8.05 4.19 155 5.69 +4.0CSP Inc CSPI .44 4.4 22 18.89 8.75 2 9.91 -37.3CSW Ind n CSWI ... ... 37 56.20 37.80 31 52.80 +14.9CSX CSX .88 1.4 10 67.69 47.99 4160 64.81 +17.8CTI BioP rs CTIC ... ... ...dd 5.36 2.45 337 4.53 +69.0CTI Inds CTIB ... ... ... 5.99 3.25 3 3.79 -7.0CUI Glbl CUI ... ... ...dd 4.35 2.44 27 2.86 +3.8CVB Fncl CVBF .56 2.4 21 25.49 19.58 246 22.94 -2.6CVD Eqp CVV ... ... 17 13.50 6.39 8 6.94 -40.3CabotMicro CCMP 1.60 1.4 42 119.32 68.00 254 112.86 +20.0Cadence CDNS ... ... 56 46.00 33.54 1011 44.60 +6.6Cadiz h CDZI ... ... ...dd 14.75 9.65 79 13.05 -8.4CaesarStne CSTE .29e ... 34 37.70 12.50 133 15.75 -28.4CaesarsEnt CZR ... ... ...dd 14.50 10.25 10827 11.15 -11.9CafePress PRSS ... ... ...dd 2.50 1.12 76 1.34 -27.4Cal-Maine CALM 2.49e 5.3 91 52.30 33.40 270 46.65 +4.9Caladriu rs CLBS ... ... ...dd 11.65 2.63 61 5.56 +58.4sCalaCvHi CHY 1.20 9.2 ...q 13.14 10.60 275 13.04 +10.0CalaCvOp CHI 1.14 9.6 ...q 12.00 10.01 146 11.93 +6.6CalaCv&Inc CCD 2.00 9.2 ...q 22.32 18.15 76 21.82 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 165 9.06 -.2CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 20 14.06 -6.6CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 233 12.93 +7.0CalAmp CAMP ... ... 31 25.45 17.52 165 23.79 +11.0CalavoGr h CVGW .95f 1.0 43 99.00 65.75 70 95.90 +13.6tCalithera CALA ... ... ...dd 20.05 4.68 518 4.30 -48.5CalumetSp CLMT ... ... ...dd 9.95 4.00 341 7.78 +1.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 206 17.52 -20.5CambLrn ABCD 1.36 11.8 37 13.77 4.73 148 11.54 +103.2CambrBc n CATC 1.92 2.1 ... 92.54 70.00 9 89.98 +12.8CamdnN s CAC 1.20f 2.6 23 47.86 37.10 22 45.87 +8.9Camtek h CAMT .56 7.5 12 8.74 4.17 74 7.47 +30.6CdnSolar CSIQ ... ... 5 19.09 11.37 455 13.02 -22.8CancerGen CGIX ... ... ...dd 4.05 .82 43 .90 -51.4CantbryPk CPHC .28 1.9 23 17.72 11.00 0 14.95 -8.0CpStarFn n CSTR .04p ... 57 22.22 16.00 30 19.81 -4.6sCapellaEd CPLA 1.72 1.6 30 104.23 65.15 85 104.70 +35.3CapCtyBk CCBG .28 1.1 24 26.50 19.76 17 24.87 +8.4CapProd CPLP .32 10.4 17 4.00 2.98 290 3.07 -8.6CapSwst CSWC 1.16a 6.3 18 19.38 14.85 8 18.44 +11.4CapitalaF CPTA 1.00 11.9 ...cc 13.57 6.88 55 8.41 +15.5Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.09 -.4CapF cv22 CPTAG 1.44 6.0 ... 25.70 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 160 13.25 -1.2Capricor CAPR ... ... ...dd 4.25 .66 73 1.32 -16.7CpstnTur rs CPST ... ... ...dd 1.90 .58 252 1.52 +97.4CarGurus n CARG ... ... ...cc 40.60 25.85 339 35.83 +19.5CaraThera CARA ... ... ...dd 22.29 11.11 1182 21.52 +75.8CarbBlk n CBLK ... ... ... 35.00 21.44 541 24.16 +.9Carbonite CARB ... ... ...cc 41.25 18.55 137 36.85 +46.8CardiovSys CSII ... ... ... 35.36 20.58 199 34.56 +45.9Cardlytc n CDLX ... ... ...dd 25.71 11.10 86 22.78 +70.4Cardtronic CATM ... ... 13 34.90 15.80 209 26.61 +43.7CareTrust CTRE .82 4.7 34 19.82 12.73 1681 17.28 +3.1CareDx h CDNA ... ... ...dd 16.00 1.12 206 12.76 +73.8sCareerEd CECO .30f 1.7 ...dd 17.52 8.10 1221 18.08 +49.7CarlyleGp CG 1.41e 6.1 9 25.90 19.25 374 23.30 +1.7CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.17 21 24.57 -3.2CaroFin s CARO .24 .6 23 45.58 31.33 63 43.00 +15.7CarolTrBk CART ... ... 31 10.00 7.34 0 8.28 -13.3Carrizo CRZO ... ... 30 31.57 11.10 2490 28.93 +35.9CarrolsRst TAST ... ... 20 15.25 9.90 333 14.80 +21.8CarverBc lf CARV ... ... 44 11.94 2.01 4 4.41 +51.7CasaSys n CASA ... ... 91 34.21 13.25 507 17.30 -2.6CasellaW CWST ... ... ...dd 27.50 15.20 87 25.84 +12.3Caseys CASY 1.16f 1.1 29 128.51 90.42 307 107.82 -3.7CassInfo CASS 1.04f 1.5 35 74.49 53.23 12 70.81 +21.6tCatabasis n CATB ... ... ... 3.78 .83 817 .82 -45.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 175 11.78 -13.6CatalystPh CPRX ... ... ...dd 4.51 2.09 482 3.22 -17.6Catasys n CATS ... ... ... 8.88 3.30 48 6.28 +67.5CathayGen CATY .96 2.3 19 45.59 34.00 234 41.48 -1.6CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 123.10 39 214.30 +40.4CecoEnv CECE .30 4.6 ... 10.30 4.00 72 6.47 +26.1Celcuity n CELC ... ... ... 29.19 11.10 8 23.27 +22.8Celgene CELG ... ... 25 147.17 74.13 4921 83.33 -20.2Celgene rt CELGZ ... ... ... 1.61 .11 18 .74 -23.7CelldexTh CLDX ... ... ...dd 3.26 .48 1457 .52 -81.6CellectBio n APOP ... ... ... 13.50 6.12 5 7.33 +4.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .57 481 .74 -45.9Cellectis n CLLS ... ... ...dd 38.85 21.25 133 28.39 -2.6CallularBio CBMG ... ... ...dd 22.75 8.30 15 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 162 3.07 +14.6CelsiusH n CELH ... ... ... 7.00 3.42 53 4.51 -14.1Celyad n CYAD ... ... ... 64.75 25.55 11 30.85 -28.4Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 73 2.22 -12.9Cemtrx pf CETXP .58t ... ... 7.62 4.03 1 4.20 -16.9CntRsDvA CDEV ... ... ... 22.14 14.21 2447 18.08 -8.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 417 30.36 +18.0CEurMed CETV ... ... ...dd 5.20 3.70 74 4.10 -11.8CentrlFedl CFBK ... ... 28 2.75 2.05 46 2.54 -7.6CentGard lf CENT ... ... 23 45.02 30.60 41 43.54 +11.9CenGrdA lf CENTA ... ... ... 41.97 29.03 88 40.55 +7.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 13 21.23 +5.2CentAl CENX ... ... 22 24.77 12.94 1532 14.55 -25.9CntyBcMA CNBKA .48 .6 ... 89.40 63.10 9 77.00 -1.6CentCas CNTY ... ... 39 9.85 6.28 73 8.59 -5.9CeragonN CRNT ... ... ... 4.15 1.64 206 3.54 +78.8Cerecor n CERC ... ... ...dd 5.74 .52 53 4.46 +39.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1185 60.24 -10.6CerusCp CERS ... ... ...dd 7.31 2.10 432 6.99 +106.8CescaTh h KOOL ... ... ... 6.44 .37 243 .42 -86.0Chaisma n CHMA ... ... ...dd 2.95 1.25 6 1.55 -8.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 57 6.25 +61.1Changyou CYOU ... ... 6 30.35 15.68 101 15.84 -36.2Chantic rs BURG ... ... ... 5.15 1.81 17 3.08 +17.1CharlsCol h CTHR ... ... ...dd 1.60 .80 6 1.05 -22.2ChartInds GTLS ... ... 53 74.27 32.54 182 64.14 +36.9ChartCm n CHTR ... ... 98 408.83 250.10 814 301.37 -10.3CharterFn CHFN .34f 1.4 24 26.01 15.81 17 24.53 +39.9ChkPoint CHKP ... ... 22 119.20 93.76 3086 108.37 +4.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 121 4.09 -60.8ChckPnt n CKPT ... ... ... 10.50 2.25 18 2.75 -29.1Cheesecake CAKE 1.16 2.0 18 60.08 38.34 613 57.10 +18.5ChefsWhs CHEF ... ... 61 31.40 12.00 134 30.35 +48.0Chembio CEMI ... ... ...dd 11.20 5.75 9 11.10 +35.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 204 56.39 +5.5ChemoCntx CCXI ... ... 49 15.08 5.42 161 13.29 +123.4ChemungF CHMG 1.04 2.1 24 56.83 38.79 11 49.48 +2.9Cherokee h CHKE .20 33.6 ...dd 6.25 .50 67 .60 -68.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 9.38 +4.2ChkSoup pf CSSEP ... ... ... 25.25 24.05 8 25.00 +.4ChildPlace PLCE 2.00 1.7 26 161.65 98.20 500 116.55 -19.8Chimerix CMRX ... ... ...dd 5.94 4.17 90 4.73 +2.2ChAdvCns CADC ... ... ...dd 10.20 1.55 25 6.60 +53.5ChinAutLog CALI ... ... ... 8.77 1.50 142 2.19 -31.7tChinaAuto CAAS ... ... 7 5.90 4.03 10 4.08 -15.0ChinaBio CBPO ... ... 26 107.44 71.85 983 105.81 +34.3ChinCer rs CCCL ... ... ... 4.28 1.25 53 1.62 -32.2ChiCmCr h CCCR ... ... ... 4.00 .97 36 1.16 -15.9ChiCustR n CCRC ... ... ... 35.10 10.75 163 17.14 +.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 6 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 14 1.65 +34.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 67 14.62 -65.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.32 +6.5ChinLend h CLDC .32e 14.7 ... 7.75 1.66 102 2.17 -30.2ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.11 -20.8ChiRecy rs CREG ... ... ... 9.39 .95 18 1.60 -42.9ChnaTcF rs CNTF ... ... ... 3.40 1.75 1 1.83 -29.3ChXDPlas CXDC ... ... 2 5.00 3.13 21 3.20 -30.4ChiCache lf CCIH ... ... ...dd 4.75 .72 186 1.23 -27.4ChinaNt rs CNET ... ... ...dd 11.90 .90 44 2.44 +123.9ChipMOS IMOS 1.97e 13.9 18 21.90 13.49 64 14.20 -19.5 ChromaDx n CDXC ... ... ... 7.24 2.86 405 4.51 -23.3ChrchllD CHDN 1.52f .5 35 314.60 179.05 54 299.65 +28.8ChuysHldg CHUY ... ... 33 32.50 18.00 44 31.55 +12.5CideraTh n CDTX ... ... ...dd 8.80 3.70 187 4.95 -27.2Cimpress CMPR ... ... ...cc 171.76 80.61 142 151.01 +26.0CinnFin CINF 2.12 3.0 20 81.98 66.33 314 69.79 -6.9Cinedigm rs CIDM ... ... ... 1.81 1.11 13 1.51 +.7Cintas CTAS 1.62f .8 36 194.32 124.85 475 193.56 +24.2Cirrus CRUS ... ... 15 66.87 34.78 1270 40.45 -22.0Cisco CSCO 1.32f 3.1 21 46.37 30.36 17490 42.57 +11.1CitiTrends CTRN .32 1.1 22 32.49 17.43 96 27.86 +5.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 241 2.74 -28.0Citiz&Nthn CZNC 1.08 4.0 23 27.85 22.00 9 27.26 +13.6CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 14.04 +4.0CitizFst CZFC .23e .9 18 26.83 20.15 1 26.51 +10.5CitizHold CIZN .96 4.1 17 26.00 21.18 0 23.50 +1.7CitrixSy s CTXS ... ... 30 109.43 73.34 826 107.16 +21.8CtyHld CHCO 1.84 2.3 22 80.43 58.80 55 78.92 +17.0CivistaBcsh CIVB .28 1.1 18 25.71 18.96 16 24.87 +13.0Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 24 8.35 +6.4CleanEngy CLNE ... ... ...dd 4.05 1.31 3304 2.80 +37.7ClearOne CLRO .28 7.5 ...dd 10.20 3.55 0 3.75 -58.1ClrAllCGr n CACG ... ... ... 30.86 24.97 17 30.65 +10.0ClrDvStr n YLDE ... ... ... 29.07 25.43 27.84 +.7Cleareld CLFD ... ... 24 15.30 10.35 11 10.90 -11.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 190 10.96 +56.6ClearSign CLIR ... ... ...dd 4.70 1.65 20 1.98 -45.1ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.13 174 11.86 -37.5CleBio hrs CBLI ... ... ...dd 4.25 2.24 8 2.35 -41.4ClovisOnc CLVS ... ... ...dd 99.45 41.31 837 49.08 -27.8CoDiagn n CODX ... ... ... 6.85 1.45 75 3.57 +35.2CoBizFncl COBZ .40f 1.8 34 23.48 16.28 509 21.70 +8.6CoStar CSGP ... ... 96 429.92 255.41 244 420.41 +41.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .7 35 249.54 125.08 41 137.42 -36.2CocrystP n COCP ... ... ... 6.45 1.61 12 3.79 -17.7CodaOct n CODA ... ... ... 6.56 3.28 12 3.70 -22.4Codexis CDXS ... ... ...dd 16.80 4.80 231 15.40 +84.4CdrsVlly CVLY .62b 2.0 19 33.46 22.82 6 31.65 +15.0CoffeeH JVA ... ... 40 5.75 3.65 36 5.15 +21.0CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 382 52.00 +14.8Cognex s CGNX .18 .4 35 72.99 39.90 1801 45.28 -26.0CognizTch CTSH .80 1.0 25 85.10 66.65 3007 81.59 +14.9CohBar n CWBR ... ... ... 10.79 4.44 164 5.65 +13.7Coherent COHR ... ... 23 329.00 145.66 344 159.18 -43.6CoherusBio CHRS ... ... ...dd 17.80 8.05 458 14.90 +69.3Cohu COHU .24 1.0 33 26.66 16.04 466 24.81 +13.0CollPlant n CLGN ... ... ... 8.99 4.70 1 5.40 -39.7CllctUnv CLCT .70 5.0 11 30.82 13.50 20 14.14 -50.6Collegium n COLL ... ... ...dd 29.90 9.01 1025 19.08 +3.4Colliers CIGI .10 .1 27 80.80 46.60 18 79.95 +32.5ColonyBk CBAN .20 1.1 17 19.50 11.10 2 17.55 +20.2ColBnkg COLB 1.04f 2.5 21 48.06 35.67 301 41.88 -3.6ColumFn n CLBK ... ... ... 17.73 15.30 225 16.10 +4.4ColuSprtw COLM .88 1.0 31 94.33 54.89 312 91.28 +27.0Colmbus CMCO .20f .5 ...cc 45.85 24.14 104 42.08 +5.3comScore n SCOR ... ... ... 25.69 20.25 129 22.29 -8.9Comcast s CMCSA .76 2.3 16 44.00 30.43 33626 33.77 -15.3CommScpe COMM ... ... 30 41.60 26.29 720 29.89 -21.0CmcBMO CBSH .94f 1.4 20 67.42 49.43 949 66.39 +18.9CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.98 -1.4CmclVehcl CVGI ... ... 30 13.90 5.55 193 7.29 -31.8CommSys JCS .16 4.5 ...dd 4.79 3.18 18 3.57 +.3CmtyBkTr ESXB ... ... 25 10.05 7.90 6 9.85 +20.9CmtyFinCp TCFC .40 1.1 20 40.69 32.06 9 35.38 -7.6CommuFt n CFBI ... ... ... 14.00 10.53 1 11.39 -1.8CmtyHlt rt CYHHZ ... ... ... .02 .01 40 .02 +142.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 27 51.15 +8.6CmtyWest CWBC .20f 1.7 17 12.97 10.05 5 11.85 +11.3CommVlt CVLT ... ... ... 72.65 48.35 226 69.25 +31.9Compugn CGEN ... ... ...dd 5.00 2.25 93 3.15 +26.0CmptrPr CPSI .40 1.2 55 34.65 27.60 111 34.25 +14.0CmpTask CTG .24 3.0 ... 9.62 4.90 63 8.01 +57.1CmstkH rs CHCI ... ... ... 6.58 1.20 62 2.67 +57.1Comtech CMTL .40 1.2 27 34.61 17.11 187 33.84 +53.0ConatusPh CNAT ... ... ...dd 7.95 3.22 176 4.51 -2.4ConcertPh CNCE ... ... ...dd 30.71 12.87 98 17.26 -33.3tConformis n CFMS ... ... ...dd 5.73 1.15 425 1.11 -53.4ConiferH n CNFR ... ... ...dd 7.25 5.00 7.05 +21.6Conmed CNMD .80 1.1 26 76.63 47.41 121 74.34 +45.9Conns CONN ... ... 53 37.95 16.55 808 35.75 +.6ConnectOne CNOB .30 1.2 23 31.40 21.04 58 25.15 -2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 24 65.84 +14.7ConsolCom CNSL 1.55 11.6 ... 20.72 10.31 982 13.31 +9.2ConsolWtr CWCO .34 2.5 40 15.35 11.20 56 13.65 +9.1ConstAlph n CNAC ... ... ... 9.99 9.55 9.97 +2.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 1 .58 +87.1ConstPrt n ROAD ... ... ... 14.06 10.86 39 12.50 +3.3ConsuPtf CPSS ... ... 5 4.86 3.27 21 3.91 -5.8ContraFect CFRX ... ... ... 2.85 .80 215 2.79 +176.2ContraV rs CTRV ... ... ... 6.60 1.15 160 1.20 -58.3Control4 CTRL ... ... 41 35.99 20.01 184 25.06 -15.8ConvrgOn n CVON .02p ... ... 10.83 8.01 43 9.37 -6.1CoolHl rs AWSM ... ... ... 21.00 2.70 121 4.40 -38.8Copart s CPRT ... ... 37 60.43 30.46 1977 58.32 +35.0CorbusPhm CRBP ... ... ...dd 9.96 4.85 180 5.43 -23.6Corcept CORT ... ... 15 25.96 11.83 649 15.43 -14.6CoreMrk s CORE .40 1.7 29 38.20 17.10 546 23.85 -24.5Corium CORI ... ... ...dd 13.93 7.24 192 7.94 -17.4CorOnDem CSOD ... ... ...dd 53.75 33.24 465 51.05 +44.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 32 56.45 +6.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 30 11.04 +6.6Costco COST 2.28f 1.1 30 212.70 150.00 1467 210.95 +13.3CountrP rs CPAH ... ... ...dd 7.30 1.86 3 2.58 -19.6CountyBcp ICBK .28 1.0 16 33.94 23.30 1 27.01 -9.2CoupaSft n COUP ... ... ...dd 66.20 28.95 529 64.12 +105.4Covenant CVTI ... ... 34 35.19 15.86 261 30.58 +6.4CowenInc s COWN ... ... 37 18.25 11.63 682 13.70 +.4Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 6 25.38 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 12 25.13 +.8CrackerB CBRL 5.00f 3.2 17 179.12 141.75 322 158.50 -.2CraftBrew BREW ... ... 35 21.00 16.50 42 20.40 +6.3Cray Inc CRAY ... ... 69 28.60 17.40 190 25.70 +6.2CreditAcc CACC ... ... 17 377.82 239.00 76 364.90 +12.8CSVixMd rs TVIZ ... ... ...q 16.27 7.93 11 8.55 -4.7CSVixST rs VIIX ... ... ...q 23.85 10.84 207 13.90 +18.0CSSilvCC SLVO .58e 7.9 ...q 8.63 7.28 20 7.33 -7.2CSGoldCvC GLDI .55e 6.5 ...q 9.48 8.46 19 8.48 -6.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 184 27.48 +16.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 228 50.78 +16.4CS VS3xGld UGLD ... ... ...q 12.72 9.07 1088 9.10 -18.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 32 76.89 -13.3CrS Crd n USOI 2.45e 8.5 ... 33.00 21.97 2 28.90 +8.4tCS VSSilv USLV ... ... ...q 14.96 8.51 6126 8.52 -26.6Cree Inc CREE ... ... ...dd 50.68 20.50 1319 45.55 +22.6Cresud CRESY .45e 2.8 ... 23.69 14.44 80 15.98 -27.7Criteo SA CRTO ... ... 28 53.79 21.00 646 34.97 +34.3Crocs CROX ... ... ...dd 19.54 7.42 1255 16.99 +34.4CronosGp n CRON ... ... ... 10.39 5.12 1358 6.97 -8.5CrssCtryHl CCRN ... ... 21 14.65 9.07 169 12.03 -5.7CrownCfts CRWS .32 5.9 17 7.54 5.26 47 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.70 464 15.63 +82.0Ctrip.com s CTRP ... ... 27 60.65 40.13 3140 45.30 +2.7CueBioph n CUE ... ... ... 17.99 10.30 98 11.26 -3.2CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.10 -17.1Curis rs CRIS ... ... ... 11.35 1.57 145 1.84 -47.4Cutera CUTR ... ... 43 56.05 25.25 145 42.80 -5.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 0 4.00 +2.3CybrOpt CYBE ... ... ...cc 25.69 11.35 32 19.25 +28.3CyberArk CYBR ... ... 91 67.65 39.34 174 66.07 +59.6Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 0 6.55 -11.5Cyclacel rs CYCC .15p ... ...dd 3.74 1.28 8 1.47 -15.5CymaBay CBAY ... ... ...dd 15.59 5.10 447 14.31 +55.5CypSemi CY .44 2.7 27 18.87 12.50 3820 16.19 +6.2Cyren Ltd CYRN ... ... ...dd 3.15 1.35 13 2.90 +16.0CyrusOne CONE 1.84 3.0 97 65.73 43.49 730 61.85 +3.9CytRx rs CYTR ... ... ... 5.99 1.06 116 1.28 -24.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 131 9.10 +11.7CytomX n CTMX ... ... ...dd 35.00 13.09 344 24.28 +15.0Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.00 1.40 399 1.25 -58.6Cytosorbnt CTSO ... ... ... 12.50 4.25 180 12.20 +87.7D -:DBV Tech DBVT ... ... ... 50.57 18.43 49 19.77 -19.6Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.60 9.60 -1.0DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.13 +1.3DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 5 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 48.25 12.43 146 45.25 +80.6DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.95 +3.7DSP Gp DSPG ... ... ...cc 13.95 11.30 101 12.50 DXP Ent DXPE ... ... 42 43.21 24.86 46 41.38 +39.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 239.21 +3.9Daktronics DAKT .28 3.3 37 10.86 7.85 100 8.45 -7.4DareBio rs DARE ... ... ... 9.80 .74 121 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.11 14 1.38 -13.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.72 12 9.70 +4.8Daseke n DSKE ... ... ... 14.52 8.16 289 9.58 -33.0Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 18 16.49 6.04 72 6.23 -48.3Datawatch DWCH ... ... ...dd 12.65 7.70 21 9.95 +4.7DaveBuster PLAY ... ... 17 67.94 37.85 959 48.42 -12.2DavidsT g n DTEA ... ... ...dd 6.30 3.20 4 3.55 -9.0DavSelFn n DFNL ... ... ... 25.62 21.15 13 24.18 +1.0DavSelEq n DUSA ... ... ... 25.32 20.76 5 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 22.37 26 26.49 +1.0DawsonGeo DWSN .05p ... ...dd 8.40 3.57 75 7.74 +63.5Deciphera n DCPH ... ... ... 45.61 15.15 145 37.77 +66.6DelFriscos DFRG ... ... ...dd 18.85 11.70 259 12.15 -20.3DelTaco TACO ... ... 12 15.99 10.00 176 14.19 +17.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 134 .70 -35.8DeltaTch h DELT ... ... ... 4.70 .91 11 1.07 +.9tDenaliTh n DNLI ... ... ... 25.79 14.63 370 14.90 -4.7Dennys DENN ... ... 29 17.75 11.24 173 15.75 +19.0Dentsply XRAY .35 .8 ...dd 68.98 41.64 1172 44.90 -31.8Depomed DEPO ... ... ...dd 11.15 4.31 3139 8.36 +3.9Dermira DERM ... ... ...dd 31.42 6.98 1346 11.32 -59.3DescSys DSGX ... ... 98 34.30 23.90 53 33.40 +17.6DestMatrn DEST .80 13.6 ...dd 6.84 1.02 143 5.88 +98.0Dest XL DXLG ... ... ...dd 2.70 1.45 29 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 16 3.35 +23.3Determine DTRM ... ... ...dd 2.54 1.23 30 1.40 -22.2sDexCom DXCM ... ... ...dd 102.48 42.62 802 102.71 +79.0DiamHill DHIL 7.00e ... 14 219.90 183.34 4 196.60 -4.9DiambkEn FANG .13p ... 25 138.25 85.24 1456 130.76 +3.6DianaCnt rs DCIX ... ... ...dd 767.34 1.31 105 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 184 13.20 +46.2DifferBr rs DFBG ... ... ...dd 6.89 .70 349 5.05 +431.6DiffusP hn DFFN ... ... ...dd 3.04 .42 74 .47 -60.6DigiIntl DGII ... ... 49 14.70 8.50 35 13.70 +43.5Digimarc DMRC ... ... ...dd 39.95 22.85 37 29.15 -19.4Digirad DRAD .22 13.5 ...dd 4.35 1.25 32 1.63 -36.7DigitalAlly DGLY ... ... ...dd 4.20 1.70 34 2.28 -14.2DigitlTurb APPS ... ... ...dd 2.59 .99 140 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 82 20.20 -3.6Diodes DIOD ... ... 36 37.53 24.43 147 34.52 +20.4DiscIncA DISCA ... ... 14 28.78 15.99 4688 27.67 +23.6DiscIncB DISCB ... ... 16 48.85 19.25 30.11 +21.4DiscIncC DISCK ... ... 13 27.15 14.99 1699 25.61 +21.0DishNetw h DISH ... ... 16 66.50 28.80 4321 33.51 -29.8Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.90 -31.1DivrsRst h SAUC ... ... 2 2.65 1.09 82 1.19 -25.6tDixieGrp DXYN ... ... ...dd 4.75 2.20 40 2.13 -44.8DocuSign n DOCU ... ... ... 66.80 37.00 1119 51.98 +30.8tDgssInt A n DOGZ ... ... ... 6.40 3.55 42 3.40 -42.4DollarTree DLTR ... ... 12 116.65 66.01 2767 85.20 -20.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 42

DolphEnt hn DLPN ... ... ... 5.77 2.47 62 3.83 +6.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 19.46 638 19.05 -30.2DonegalA DGICA .57f 3.9 25 18.25 13.28 15 14.47 -16.4DonegalB DGICB .50f 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 27 19.35 +27.3Dorman DORM ... ... 23 83.44 56.36 106 70.64 +15.5DovaPh n DOVA ... ... ... 37.00 16.98 374 22.65 -21.4tDragVic n LYL ... ... ... 14.99 2.78 8 2.84 -34.8DrprOkw n DOTA ... ... ... 10.00 9.71 2 9.99 +2.1DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 235 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 3295 30.94 +8.6DryShips s DRYS .14e ... 1 7.56 .98 866 5.70 +61.5DuluthH n DLTH ... ... 36 25.39 15.13 172 24.39 +36.6sDunkin DNKN 1.39 1.9 30 71.28 50.89 1092 71.29 +10.6DurectCp DRRX ... ... ...dd 2.55 .75 581 1.60 +73.5Dynasil DYSL ... ... 9 2.06 1.13 2 1.38 +16.9Dynatronic DYNT ... ... ...dd 3.55 2.10 0 3.04 +5.4DynavaxT DVAX ... ... ...dd 24.45 8.15 627 15.10 -19.3E -:E-Trade ETFC ... ... 24 66.46 38.17 1550 60.94 +22.9eBay s EBAY ... ... 25 46.99 33.95 8392 36.98 -2.0eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 52 26.51 -1.6EDAP TMS EDAP ... ... ... 4.25 2.07 45 3.01 +4.9eHealth EHTH ... ... ...dd 28.59 13.61 52 24.33 +40.1EMC Inc s EMCI .88 3.1 20 32.19 24.51 11 28.59 -.3ENDRA n NDRA ... ... ... 5.88 1.55 59 2.45 -49.6ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 53 1.33 +52.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 3 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.74 +4.1sEtfAlpSmC SMCP ... ... ...q 27.10 23.22 12 27.07 +3.7EtfValidea VALX ... ... ...q 30.43 26.30 0 29.69 +2.4IsectPsGr ef PMPT ... ... ... 28.26 24.98 27.54 +1.1EVO Pay n EVOP ... ... ... 23.40 19.00 107 21.00 +10.4EXFO g EXFO ... ... ...dd 4.70 3.17 92 3.35 -23.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 46 10.90 -29.2EagleBncp EGBN ... ... 19 69.80 46.20 55 63.25 +9.2EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.25 -8.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 243 5.35 +19.4EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.28 +.7sEaglePhm EGRX ... ... 41 82.58 45.05 208 81.92 +53.4EstWstBcp EWBC .80 1.2 19 73.98 52.86 579 65.79 +8.2EastrAcq n EACQ ... ... ...cc 10.40 9.25 10.40 +3.0EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 40 31.05 24.00 3 29.10 +11.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 8 8.02 +99.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 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 26 87.50 53.90 100 79.50 +.3Echelon rs ELON ... ... ...dd 8.37 4.07 91 8.31 +50.0EchoGLog ECHO ... ... 69 32.95 13.00 150 29.10 +3.9EchoStar SATS ... ... 14 62.29 43.33 257 46.87 -21.8Eco-Stim h ESES ... ... ...dd 1.74 .61 16 .72 -42.9EcologyEn EEI .40 3.0 ...dd 14.45 10.25 6 13.35 +27.1EdgeTher h EDGE ... ... ...dd 17.77 .84 214 1.02 -89.1Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.69 -8.8EditasM n EDIT ... ... ...dd 45.02 15.28 492 38.00 +23.7EducDevel EDUC .40f 2.2 31 27.93 9.25 11 18.05 -4.7eGain EGAN ... ... ...dd 19.05 1.55 775 14.35 +173.3EgaletCp EGLT ... ... ...dd 1.59 .37 571 .39 -60.9EidosThr n EIDX ... ... ... 24.75 18.10 86 20.95 -9.4EigerBio rs EIGR ... ... ...dd 18.00 7.13 77 11.55 -17.2EksoBio n EKSO ... ... ...dd 4.77 1.02 284 1.82 -14.6ElPolLoc h LOCO ... ... 70 13.75 9.05 164 11.25 +13.6ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.28 -19.7ElbitSys ESLT 1.76 1.5 19 153.13 111.01 14 118.67 -11.0EldorRsts ERI ... ... 57 46.45 18.80 1201 43.80 +32.1ElectSci ESIO ... ... 8 27.72 7.50 773 17.06 -20.4ElectroSen ELSE ... ... 34 5.24 2.96 0 4.02 -.7telectCore n ECOR ... ... ... 20.25 14.04 178 13.56 -31.7ElectArts EA ... ... 32 147.13 99.63 2054 145.72 +38.7EFII lf EFII ... ... ... 49.76 25.28 324 34.02 +15.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 3 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 42 18.84 +65.3EltekLtd rs ELTK ... ... ... 8.95 2.65 145 3.99 -2.2EmclaireF EMCF 1.12 3.2 18 36.00 26.75 0 35.40 +16.6Emcore EMKR 1.50e ... ...cc 12.20 4.40 62 5.25 -18.6EmmisC rs EMMS ... ... 1 5.84 2.44 9 4.99 +41.8EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 19.50 -27.8EnantaPh ENTA ... ... 68 127.77 33.15 324 120.64 +105.6EncoreCap ECPG ... ... 11 52.00 35.85 222 38.85 -7.7EncorW WIRE .08 .2 15 58.70 37.30 61 48.15 -1.0Endo Intl ENDP ... ... ...dd 12.54 5.27 4368 10.84 +39.9Endocyte ECYT ... ... ...dd 16.92 1.17 546 16.75 +291.4Endologix ELGX ... ... ...dd 6.72 3.75 203 5.59 +4.5EndurIntl EIGI ... ... ...dd 10.95 6.95 925 10.65 +26.8Energous WATT ... ... ...dd 33.50 6.91 422 15.01 -22.8EngyFocus EFOI ... ... ...dd 3.46 1.51 13 2.14 -12.8EnrgyRec ERII ... ... ...cc 11.30 6.13 239 8.14 -7.0EnrgXXi hn EGC ... ... ...dd 21.17 3.41 564 8.97 +56.3Enphase ENPH ... ... ...dd 7.60 .76 4152 7.04 +192.1EnsignGp s ENSG .18 .5 31 40.09 18.75 156 37.97 +71.0EnstarGp ESGR ... ... 19 237.30 183.85 17 212.95 +6.1EntegraFn ENFC ... ... 25 30.70 22.00 19 30.25 +3.4Entegris ENTG .28 .8 29 39.55 22.23 733 33.85 +11.2EnteraBi n ENTX ... ... ... 7.60 5.11 38 6.60 +5.1EntBcpMA EBTC .58 1.5 22 44.14 30.00 11 39.31 +15.4EntFinSv EFSC .44 .8 20 57.05 36.65 68 55.35 +22.6Epizyme EPZM ... ... ...dd 21.40 11.15 709 13.30 +6.0ePlus s PLUS ... ... 25 100.65 67.65 56 98.45 +30.9Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 381 443.47 -2.2EquitFin n EQFN .20p ... ... 10.95 10.00 8 10.40 -4.6EqtyBcsh n EQBK ... ... 27 44.30 31.25 26 42.99 +21.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 2623 7.68 +15.0ErieInd ERIE 3.36 2.8 29 129.73 106.63 18 117.93 -3.2ErytechP n ERYP ... ... ... 30.56 10.00 1 10.71 -51.4Escalade ESCA .50 3.6 14 15.25 11.65 5 14.00 +13.8Esperion ESPR ... ... ...dd 82.68 33.06 729 41.23 -37.4EsqFnHld n ESQ ... ... ... 29.45 14.51 22 26.54 +34.4EssaPh gs EPIX ... ... ... 12.74 2.00 8 3.98 -9.1Essendant ESND .56 3.9 ...dd 14.81 7.20 294 14.30 +54.3EstreAm n ESTR ... ... ... 13.38 7.72 3 8.40 -2.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 1315 43.39 +112.2EuroTech CLWT ... ... ... 8.45 2.00 142 4.45 +34.4Euronet EEFT ... ... 20 101.07 70.67 316 86.35 +2.5Euroseas rs ESEA ... ... ... 2.73 1.25 52 1.80 +5.7EveloBio n EVLO ... ... ... 16.75 11.10 49 12.93 -20.4Ever-Glory EVK ... ... 6 4.50 1.96 4 3.30 +40.4EverQuo n EVER ... ... ... 22.09 16.63 59 16.87 -6.4Everbrdg n EVBG ... ... ...dd 53.42 21.56 121 48.28 +62.4EvrspnTc n MRAM ... ... ...dd 25.39 6.40 104 9.29 +23.9EvineLive EVLV ... ... ... 1.62 .76 457 1.34 -4.3EvofemBio EVFM ... ... ...dd 12.56 .30 19 2.58 +32.3Evogene EVGN ... ... ...dd 5.75 2.66 1 2.96 -3.6EvokePhm EVOK ... ... ...dd 4.09 1.85 5 2.61 +15.5Evolus n EOLS ... ... ...dd 39.50 6.75 348 27.27 +137.1EvolvgSys EVOL .44 15.7 8 5.85 2.80 5 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 97 7.22 -14.0ExactSci h EXAS ... ... ...dd 71.60 36.10 1208 62.50 +19.0ExelaTch n XELA ... ... ...dd 8.97 4.15 85 4.99 -3.1Exelixis EXEL ... ... 27 32.50 18.50 3500 21.61 -28.9ExlSvcHld EXLS ... ... 44 64.34 52.50 162 60.92 +.9Expedia h EXPE 1.20 1.0 57 161.00 98.52 1101 125.14 +4.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1060 72.52 +12.1Exponent s EXPO ... ... 60 52.63 28.53 148 49.75 +39.9ExpScripts ESRX ... ... 10 85.07 55.80 1460 80.57 +7.9ExtendStay STAY .88f 4.1 44 22.58 16.27 1564 21.28 +12.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1614 15.06 +5.2ExtrmNet EXTR ... ... ...dd 15.55 7.63 1711 8.55 -31.7EyePtPh EYPT ... ... ...dd 2.88 .93 249 2.22 +105.6EyegatePh EYEG ... ... ... 1.42 .29 93 .56 -47.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 12 7.21 -27.3Ezcorp EZPW ... ... 17 15.10 7.58 485 12.55 +2.9F -:F5 Netwks FFIV ... ... 23 183.27 114.63 941 174.93 +33.3FAT Br n FAT .48 6.9 ... 13.99 5.54 8 6.99 -21.6FFBW n FFBW ... ... ... 12.50 10.30 2 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 35.24 643 52.49 +12.6FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 37.82 +3.6FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.75 -5.4FRP Hldgs FRPH ... ... 21 66.70 41.90 15 64.25 +45.2FS Bncp FSBW .56f .9 14 66.40 42.77 14 64.50 +18.2FSB Bcp n FSBC ... ... ... 18.23 14.80 17.55 +3.2FTD Cos FTD ... ... ...dd 20.47 3.46 158 4.54 -36.9Facebook FB ... ... 38 205.80 149.02 12729 202.54 +14.8FDaves DAVE ... ... ...dd 9.65 3.40 23 6.40 -2.3Fanhua FANH .65e 2.1 53 38.24 8.21 289 31.00 +43.4FarmerBrs FARM ... ... ...dd 35.05 23.60 31 30.25 -5.9FarmMer s FMAO .56f 1.3 23 49.99 27.05 3 42.88 +5.1FarmCB FFKT .50 .9 22 55.05 32.60 8 53.00 +37.7FarmersNB FMNB .28 1.7 20 16.85 12.80 25 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 47 55.85 +18.8Fastenal FAST 1.60f 2.9 26 58.74 39.79 26298 54.51 -.3FateThera FATE ... ... ...dd 14.45 2.52 232 11.77 +92.6Fauquier FBSS .48 2.3 42 22.25 17.24 21.25 -3.0FedNatHld FNHC .32 1.4 20 24.37 9.78 37 22.39 +35.1sFedlStAc n FSAC ... ... ...dd 9.84 9.65 68 9.86 +1.5FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 105 9.59 -4.3Ferrogl n GSM .16 1.9 ... 17.61 7.99 703 8.38 -48.3Fibrocll rs FCSC ... ... ... 20.30 2.21 293 2.43 -24.1FibroGen FGEN ... ... ...dd 68.55 32.20 381 65.05 +37.2FidD&D n FDBC .96 1.6 ... 68.00 33.09 0 58.19 +40.9FidNasdIdx ONEQ 2.29e .8 ...q 306.00 241.02 29 302.66 +11.6FidelSo LION .48 1.8 17 27.05 20.28 68 26.06 +19.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 47 14.49 -4.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 2 26.10 +4.4FiestaRst FRGI ... ... ...dd 30.30 15.50 180 28.95 +52.4FifthThird FITB .72f 2.4 9 34.67 24.66 5605 29.57 -2.5FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 37 27.21 -4.551job JOBS ... ... ...dd 114.63 45.46 183 91.95 +51.1FinTcII n FNTE ... ... ... 11.76 9.70 1 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 9.04 10.50 FinclEngin FNGN .32 .7 51 45.00 24.45 164 44.95 +48.3FnclInst FISI .96 2.9 16 34.35 25.65 30 33.05 +6.3Finisar FNSR ... ... ...dd 28.84 14.25 1343 18.44 -9.4sFinjanH FNJN ... ... 5 4.25 1.66 812 4.33 +100.5FireEye FEYE ... ... ...dd 19.36 13.40 2370 16.90 +19.0FstBcpME FNLC 1.16f 3.9 17 32.33 25.00 5 29.63 +8.8FtBcpNC FBNC .40 1.0 24 42.94 29.73 121 41.41 +17.3FstBcMiss FBMS .20f .6 22 36.90 26.10 19 36.15 +5.7FstBkNJ FRBA .12 .8 33 14.95 11.15 21 14.65 +5.8FstBusey rs BUSE .80 2.4 22 33.25 27.33 83 32.83 +9.7FBusnFn s FBIZ .56 2.2 19 26.95 20.57 5 25.81 +16.7FrstCap FCAP .92 2.4 19 43.02 30.07 1 38.11 +3.7FtChoBc n FCBP ... ... ... 33.50 26.54 18 29.74 +7.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 32 404.13 +.3FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 16 32.59 +13.4FCmtyCp FCCO .40 1.6 25 26.25 19.60 17 25.20 +11.5FtConnBcp FBNK .68f 2.2 23 31.90 23.25 81 31.05 +18.71stCnstBn FCCY .24 1.1 18 27.00 16.15 17 21.70 +18.6FstDeFn FDEF 1.20 1.8 17 68.75 47.01 33 66.00 +27.0FFnclOH FFBC .76 2.4 21 33.70 22.80 184 31.80 +20.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 168 52.60 +16.8FstFnIN THFF 1.02 2.2 20 50.20 39.55 38 47.10 +3.9FstFnNwst FFNW .32f 1.5 23 21.82 13.13 38 20.70 +33.5FstFound s FFWM ... ... 23 20.43 16.08 83 19.33 +4.3FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.98 +7.9FsHawaii n FHB .96 3.3 ... 32.36 26.30 544 28.90 -1.0FIntntBcp INBK .24 .7 14 42.40 27.25 25 34.05 -10.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 26.02 -1.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 92 43.00 +7.4FstMerch FRME .88f 1.9 21 49.19 37.09 69 47.53 +13.0FstMidIll FMBH .68a 1.7 18 42.46 30.01 25 40.42 +4.9 FMidBc FMBI .44 1.7 20 27.40 20.50 242 26.24 +9.3FstNwBc n FNWB ... ... 45 18.35 15.07 6 16.11 -1.2FstSavFin FSFG .60 .8 20 80.01 52.16 1 73.92 +29.6FstSolar FSLR ... ... 33 81.72 39.11 865 54.72 -19.01stSource SRCE .96f 1.7 20 56.77 44.59 21 54.95 +11.1FTNDXTc QTEC .58e .7 ...q 83.42 62.64 118 78.88 +9.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.76 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.10 +.5FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.66 2 31.91 -10.6FT Europe FEP .65e 1.7 ...q 42.49 34.89 765 38.80 -.7FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 3 18.07 -11.5FT Brazil FBZ 1.62e 14.3 ...q 18.24 11.15 32 11.34 -26.9FT China FCA .68e 2.4 ...q 34.79 23.65 11 27.93 -5.9FT Japan FJP .77e 1.4 ...q 63.38 51.81 18 54.33 -9.3tFT SKorea FKO .59e 2.4 ...q 32.08 24.83 0 24.82 -16.0FT DevMkt FDT .96e 1.6 ...q 67.22 55.17 73 59.38 -4.8FT EmMkt FEM .64e 2.5 ...q 31.32 23.61 197 25.38 -9.0FT Germny FGM 1.04e 2.2 ...q 55.51 43.54 8 46.67 -8.8FT Canada FCAN .29e 1.1 ...q 27.35 23.69 3 26.18 -1.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 4 39.99 +.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.44 13 50.38 -4.5FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.69 -8.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 36.98 55 38.02 -12.3FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 6 41.10 -7.4FT EurzAlp FEUZ .50e 1.2 ...q 48.43 39.12 11 42.35 -3.5FstT BICK BICK .34e 1.3 ...q 33.60 25.91 18 27.19 -9.9FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.81 -1.0FtTrMun n MCEF ... ... ... 19.39 17.65 17.88 -4.6FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 16 49.35 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 43.39 2 49.58 -2.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 124 18.44 -3.0FTNsqTDv TDIV .86e 2.4 ...q 38.44 31.07 71 36.36 +3.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 177 51.21 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.46 -6.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 10 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 5 49.45 -3.3FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.73 -1.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 354 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 193 30.21 +1.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 51 30.07 +5.0FT DWF5 FV .18e .6 ...q 31.03 24.74 199 30.26 +9.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 27.33 -.3FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 29.84 +3.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 11 21.67 -.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 23.13 +7.5FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.19 +2.2FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.15 +1.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 0 50.04 -4.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.99 -3.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 33 25.01 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 7 32.65 +7.8FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 23.32 +8.7FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 22.34 +4.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 15 24.58 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 20.18 -2.9FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 119 29.04 -1.1FTDorW n FVC .17e .6 ... 28.96 22.93 49 28.17 +9.7FT DWInt IFV .32e 1.5 ...q 24.24 19.40 152 20.83 -6.4FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 6 37.99 -9.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.30 -.4FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 4 56.21 -7.2FT RivDev RFDI 1.09e 1.8 ... 68.99 59.88 25 61.37 -4.2FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 62.05 6 65.36 -7.2FT RivEur RFEU .95e 1.5 ... 70.58 61.19 8 63.20 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.52 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.42 168 51.87 +1.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.37 +5.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.77 7 19.98 -1.6FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 34.90 +5.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.43 +2.3FTCloudC SKYY .13e .2 ...q 55.46 39.40 195 55.27 +20.5FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 2 36.84 -12.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 3 26.04 -7.5FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 27.84 20.59 86 27.13 +17.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.66 5 34.82 -1.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 157 47.94 -.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 171 47.40 -2.4FT GlbCmd FTGC .26e ... ...q 21.88 19.19 182 19.93 -3.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 45 52.89 -1.2FTNDXEq QQEW .27e .4 ...q 63.55 52.68 131 62.17 +7.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 108 55.95 +6.7FTSmartph FONE .86e 1.8 ...q 55.89 47.30 4 48.91 -6.3FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36 1.9 18 24.32 14.55 10 19.30 +10.9First LI s FLIC .60 2.4 10 33.50 23.30 28 25.30 -11.2FsthdTech SVVC ... ... ...q 15.59 7.29 12 14.74 +64.5FstSvc n FSV .54 .7 42 79.27 62.90 68 78.63 +12.5Fiserv s FISV ... ... 36 76.98 59.85 1389 76.46 +16.6FiveBelow FIVE ... ... ...cc 103.99 44.30 658 99.55 +50.1FivePrime FPRX ... ... ...dd 48.87 15.32 195 17.23 -21.4FiveStar FVE ... ... ...dd 1.80 1.05 14 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 310 34.81 +39.9Flex Ltd FLEX ... ... 15 19.71 12.93 1718 14.34 -20.3FlexPhm n FLKS ... ... ...dd 8.98 .82 35 .88 -74.8FlxGlbImp ESGG ... ... ... 101.95 85.57 3 95.48 +.5FlxUS Imp ESG ... ... ... 70.00 57.55 2 65.39 +2.8FlxRAstAlo ASET ... ... ... 29.37 26.74 3 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 8 34.36 +3.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.30 -8.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.97 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 5 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.62 10 3.43 -9.7FlexionTh FLXN ... ... ... 32.25 19.06 373 27.22 +8.7Flexstl FLXS .88 2.3 ... 57.79 34.74 18 38.55 -17.6Fluent Inc FLNT ... ... ... 6.95 2.05 438 2.30 -47.7Fluidigm FLDM ... ... ...dd 8.38 2.52 228 6.12 +3.9FlushFn FFIC .80 3.0 19 31.45 24.59 27 26.63 -3.2Foamix FOMX ... ... ... 7.45 4.34 64 5.43 -9.7Fonar FONR ... ... 11 33.90 21.10 19 28.00 +15.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 544 35.29 +10.7ForshtAut n FRSX ... ... ... 10.00 2.44 73 3.22 -20.1FormFac FORM ... ... 35 18.65 11.10 2027 13.20 -15.7FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.8 57 47.75 36.95 50 44.35 +.3Forterra n FRTA ... ... 51 12.30 3.02 275 8.75 -21.2Fortinet FTNT ... ... ...cc 66.32 35.44 730 65.66 +50.3FortressBio FBIO ... ... ...dd 5.54 2.79 30 2.99 -25.1FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 0 21.95 -3.5tFortySev n FTSV ... ... ... 16.49 14.62 327 15.17 +.8ForwrdA FWRD .60 1.0 26 64.80 49.88 134 58.87 +2.5Forward h FORD ... ... 30 4.45 1.02 98 1.78 +44.7ForwdPh FWP 23.12e ... ... 9.70 1.63 25 2.76 -25.0Fossil Grp FOSL ... ... ...dd 32.17 5.50 1892 26.87 +245.8Foster FSTR .16 .7 ...dd 30.30 17.00 28 22.35 -17.7FndtnMed FMI ... ... ...dd 137.20 31.70 345 136.70 +100.4FoxFactory FOXF ... ... 38 53.35 33.20 289 52.60 +35.4Francesca FRAN ... ... 37 10.96 4.51 859 7.46 +2.1FrankElec FELE .48f 1.0 28 48.80 37.60 95 46.30 +.9FredsInc FRED .24 10.9 ...dd 7.63 1.30 678 2.21 -45.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 45 16.75 -1.9FreqElec FEIM ... ... ...dd 10.59 7.51 1 7.98 -14.8Freshpet FRPT ... ... ...dd 30.20 14.10 219 28.20 +48.8Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 45.9 ... 18.21 4.90 2597 5.23 -22.6FuelTech FTEK ... ... ...dd 1.83 .71 38 1.00 -10.7FuelCell rs FCEL ... ... ...dd 2.49 1.26 1033 1.33 -21.8FulgentG n FLGT ... ... ... 7.04 2.73 4 4.30 -1.8FulingGbl n FORK ... ... ... 6.00 2.65 49 3.50 -11.4FullHseR FLL ... ... ...dd 4.10 2.37 82 3.34 -14.1tFultonFncl FULT .48 2.8 17 19.55 16.40 800 16.95 -5.3Funko n FNKO ... ... 71 15.16 5.81 249 13.55 +103.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 67 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 2.95 +.3G -:GWilliFood WILC ... ... 22 7.59 5.11 1 6.98 -2.9G1Thera n GTHX ... ... ... 52.76 12.04 176 44.23 +122.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 350 47.30 -13.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.83 +4.7GDS Hld n GDS .46p ... ... 45.88 8.24 1528 44.00 +95.3GSE Sy GVP ... ... 14 3.65 2.35 5 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.27 -8.7GSV Cap GSVC ... ... 6 9.39 3.83 70 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.15 9.75 26 10.11 +1.8GTY Tc un GTYHU ... ... ... 11.00 10.14 10.65 +3.3GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 672 43.90 +19.0GTx Inc rs GTXI ... ... ...dd 23.40 5.10 80 14.91 +17.3GW Pharm GWPH ... ... ...dd 164.76 96.42 219 144.85 +9.7GWG Hldgs GWGH ... ... ...dd 10.95 7.10 9 7.31 -12.1GabMedM 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 41 20.25 +63.3Galapag n GLPG ... ... ... 121.09 72.90 56 97.97 +4.5GalectinTh GALT ... ... ... 9.49 1.28 404 6.42 +92.2GalmedPh GLMD ... ... 12 27.06 3.61 356 10.55 +15.3Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 527 35.94 -2.9GamngPtrs GPIC .12e ... ... 12.24 8.02 1 8.42 -25.1Garmin GRMN 2.12f 3.4 20 65.96 49.80 998 62.28 +4.5GarrisnCap GARS 1.12 13.8 8 8.95 7.77 27 8.11 Gemphire n GEMP ... ... ... 21.59 4.75 154 7.46 -6.1Gencor s GENC ... ... 41 18.45 14.85 9 16.00 -3.3GenFin GFN ... ... ...dd 14.10 4.55 98 13.95 +105.1GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 103.17 +2.8GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 4 26.07 +3.2GeneticT rs GENE ... ... ... 2.05 .70 42 1.09 -6.0GeniusBr n GNUS ... ... ... 4.37 2.01 11 2.39 -12.1GenMark GNMK ... ... ...dd 12.55 3.63 127 6.96 +66.9GenoceaB GNCA ... ... ...dd 6.78 .79 402 .84 -27.7Genomic GHDX ... ... ...cc 53.97 26.54 302 53.10 +55.3Genprex n GNPX ... ... ... 19.45 3.84 24 8.00 +70.2Gentex GNTX .44f 1.9 16 25.41 16.59 1717 23.17 +10.6Gentherm THRM ... ... 45 41.35 29.50 310 39.90 +25.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 50 14.39 +10.9GerABcp s GABC .60 1.6 20 39.02 30.75 23 36.42 +3.1GeronCp GERN ... ... ...dd 6.68 1.74 2958 3.59 +99.4Gevo rs GEVO ... ... ... 24.74 3.23 856 4.60 -61.0Gibraltar ROCK ... ... 19 40.70 25.61 114 38.65 +17.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 8 2.88 -5.3GilatSatell GILT ... ... ...dd 9.30 5.31 5 8.85 +14.4GileadSci GILD 2.28 3.0 9 89.54 64.27 6070 76.02 +6.1GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 285 40.06 +1.7GladstnCap GLAD .84 9.2 9 9.95 7.80 61 9.12 -1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.30 -2.1GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 109 19.90 -5.5GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.42 Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 2 26.14 +.2GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.39 -2.0GladstInv GAIN .80a 6.9 16 12.26 9.00 79 11.73 +5.1GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 2 25.59 +1.0GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 1 25.51 +.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.36 -1.0GladstLnd LAND .53 4.4 83 14.29 11.30 131 12.16 -9.5tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 5 25.53 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 1 11.90 +7.6GblBldT n GBT ... ... ...dd 68.05 24.03 960 40.35 +2.5GblEagEnt ENT ... ... ...dd 3.84 .87 130 2.74 +19.7GlbIndem GBLI ... ... 26 49.91 32.22 13 39.51 -6.0GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 25.99 +.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 8 25.85 -.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 7 4.17 -9.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 4 9.52 +1.9GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 93 15.48 -.4GblXSocM SOCL ... ... ...q 39.03 28.16 26 36.09 +9.5GbXNsChiT QQQC .07e .2 ...q 34.11 25.09 14 28.96 -6.2GbX Auto n DRIV ... ... ... 15.78 14.35 4 14.67 -4.0GblX SupDv EFAS ... ... ... 19.06 17.05 4 17.53 -3.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.89 -5.6GblX Rob n BOTZ ... ... ... 27.42 18.65 731 21.96 -7.3GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.31 +4.6GblXMilTh MILN ... ... ... 22.96 17.31 11 22.74 +18.1GbX Longv LNGR ... ... ... 21.55 18.23 0 21.25 +9.3GlX Intrn n SNSR ... ... ... 21.41 17.90 18 19.72 -.7GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.72 +12.4GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 7 14.99 -2.0GlX Fintc n FINX ... ... ... 27.46 18.72 214 26.93 +22.7 GlXCatholc CATH ... ... ... 35.58 29.71 1 34.36 +4.4GlobusM rs GLBS ... ... ... 2.26 .49 231 .50 -56.5GluMobile GLUU ... ... ...dd 6.75 2.44 1336 6.25 +71.7GlycoMim GLYC ... ... ...dd 26.05 10.06 329 16.75 -.2Gogo GOGO ... ... ...dd 14.76 4.15 1204 4.59 -59.3GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1089 28.95 -2.9GolLNGPt GMLP 2.31 14.9 ... 23.46 14.27 246 15.53 -31.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 15 25.55 -1.8GoldBull n DNJR ... ... ... 8.50 4.40 1 6.70 +41.3GoldenEnt GDEN ... ... 29 34.75 19.41 668 28.98 -11.2GoldenOc rs GOGL .40 4.8 ...dd 9.95 6.06 129 8.42 +3.3GolubCap GBDC 1.28a 6.9 13 19.87 17.35 119 18.64 +2.4GoodTimes GTIM ... ... ...dd 4.30 2.25 34 4.05 +52.8GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 2433 23.36 -27.7GoosehIn n GSHD ... ... ... 28.71 10.78 42 24.99 +58.7GoPro GPRO ... ... ...dd 11.89 4.42 4826 6.23 -17.7sGordPoin n GRAQ ... ... ... 9.78 9.70 264 9.84 +1.4GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.34 +3.4GorsHl A n GSHT ... ... ... 10.40 9.85 112 10.14 +2.0GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.3 27 19.60 11.87 1117 16.64 -10.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.41 -1.7GrCanyEd LOPE ... ... 26 119.24 71.01 402 116.92 +30.6Gravity rs GRVY ... ... 25 108.97 13.18 6 57.00 -39.7GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.30 -5.5GrElm22 n GECCL 1.63 6.3 ... 25.90 24.75 2 25.70 +1.0GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 25.00 +2.2GrElm hn GEC ... ... ... 4.40 3.20 31 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 71 5.45 +.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 15 58.55 +13.4GreenBncp GNBC .10p ... 17 24.40 19.10 122 22.10 +8.9GreenBrick GRBK ... ... 14 12.50 8.90 153 10.00 -11.5GreenPlns GPRE .48 2.8 85 21.90 15.60 600 16.90 +.3GrnP LP n GPP 1.90f 11.2 9 21.00 15.65 19 16.90 -9.6Greensky n GSKY ... ... ... 27.02 19.50 647 21.11 -9.6GrCB NY s GCBC .39 1.2 26 38.00 22.16 2 33.85 +3.8Greenlight GLRE ... ... ...dd 23.15 13.55 179 14.05 -30.1Greenpro n GRNQ ... ... ... 22.70 7.15 10.29 -53.2GrdsmHld n GSUM ... ... ... 13.99 3.68 108 6.62 -27.7Griffin GRIF .40f .9 ... 46.50 29.70 3 44.22 +20.5GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 2606 21.19 -7.5GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.00 -17.6Groupon GRPN ... ... ... 5.99 3.60 11112 4.85 -4.9GpAeroCN OMAB 1.71e 3.8 20 52.51 37.45 60 45.49 +9.7GrpoFin GGAL .36e 1.0 ... 73.45 31.20 722 36.64 -44.4GuarntyBc GBNK .66 2.2 22 35.20 24.70 121 30.60 +10.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.64 +6.5GuarFBc GFED .48 1.9 22 24.99 19.86 0 24.65 +10.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 79 9.35 -30.4tGulfRes GURE ... ... 3 2.05 1.23 51 1.25 -15.0GulfportE GPOR ... ... 6 15.08 8.11 3501 12.32 -3.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.98 -.5H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.34 176 37.91 -6.7HD Supply HDS ... ... 13 44.63 28.97 1500 43.95 +9.8HL Acq un HCCHU ... ... ... 10.09 10.05 23 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.80 3 20.00 +4.7sHMS Hldgs HMSY ... ... 46 23.72 11.01 954 23.67 +39.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 193 3.27 +61.1HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.97 -1.6HabitRest HABT ... ... 61 17.45 8.10 237 10.45 +9.4HackettGp HCKT .34f 2.1 20 19.24 13.24 55 16.47 +4.8Hailiang n HLG ... ... ... 88.92 8.55 37 80.50 +78.1HainCels lf HAIN ... ... ... 45.61 25.41 2764 30.49 -28.1HalladorE HNRG .16 2.5 7 8.39 4.79 61 6.42 +5.4HallmkFn HALL ... ... ...dd 11.83 8.62 6 9.65 -7.5Halozyme HALO ... ... 38 21.48 11.41 501 17.20 -15.1HamiltnBc HBK ... ... ...dd 16.20 14.00 15.25 -1.0sHamilLa n HLNE .85f 1.7 55 52.00 21.36 145 49.36 +39.5HancJaf n HJLI ... ... ... 5.64 3.05 376 3.60 -31.3HancWhit HWC .96 2.0 18 56.40 41.05 520 48.45 -2.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 0 25.75 -1.2HanmiFin HAFC .96 3.4 16 33.10 25.45 165 28.60 -5.8Hanwha rs HQCL ... ... 14 9.50 5.40 12 5.61 -20.1HarbrOne n HONE ... ... 62 20.19 15.92 19 19.10 -.3Harmonic HLIT ... ... ...dd 5.35 2.80 158 4.40 +4.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 275 5.20 +57.6HarvCapCr HCAP 1.14a 10.3 8 14.09 9.90 29 11.06 +.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.40 -.2Hasbro HAS 2.52f 2.6 58 116.20 79.00 807 96.73 +6.4HawHold HA .48 1.3 5 48.55 32.40 508 36.10 -9.4Hawkins HWKN .88 2.4 19 47.35 30.55 14 37.00 +5.1HawthornB HWBK .40f 1.8 17 22.23 17.38 6 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.18 +2.8HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 50 37.92 +18.3HlthCSvc HCSG .77f 1.7 ... 56.20 35.04 575 44.31 -16.0HlthInsInn HIIQ ... ... 26 37.38 12.65 161 34.60 +38.7HealthEqty HQY ... ... 96 82.04 40.21 207 79.75 +70.9HlthStrm HSTM 1.00e ... 77 30.89 21.15 195 29.15 +25.9HrtlndEx HTLD .08 .4 20 25.22 17.38 337 19.20 -17.7HeartFn HTLF .52a .9 19 58.05 42.10 105 56.65 +5.6HeatBio rs HTBX ... ... ... 7.89 1.09 621 2.34 -38.9HebronTc n HEBT ... ... ... 4.05 1.45 54 1.83 -30.4HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 102 35.40 +44.2HelenTroy HELE ... ... 15 119.25 81.10 415 112.65 +16.9tHeliMAn h HMNY ... ... ... 38.86 .18 19005 .18 -97.2Helius Med n HSDT ... ... ... 13.20 7.47 32 9.35 +19.7HemisMda HMTV ... ... ... 13.95 10.50 27 12.85 +11.3HennesAd s HNNA .40 2.3 9 20.00 14.29 4 17.61 +6.5HSchein s HSIC ... ... 29 93.14 62.56 1246 74.59 +6.7HrtgeCo HTBK .44 2.6 20 18.10 12.76 81 16.93 +10.5HrtgeFn HFWA .60 1.7 25 36.15 25.25 361 35.25 +14.4HeritCryst HCCI ... ... 29 25.20 15.50 43 19.70 -9.4HernTher h HRTX ... ... ...dd 42.90 12.70 460 38.60 +113.3HerzdCrb CUBA .12e ... ...q 7.54 6.55 10 6.68 -6.6HeskaCorp HSKA ... ... 65 115.00 56.59 28 105.61 +31.7Hexindai n HX ... ... ... 17.00 8.06 55 9.43 -14.7Hibbett HIBB ... ... 13 29.50 9.40 360 23.15 +13.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 84 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 9 3.10 -16.2HghwyH HIHO .32e 7.0 ... 6.55 3.30 26 4.55 +8.3HimaxTch HIMX .10e 1.4 51 13.95 5.97 754 7.38 -29.2HingmSv HIFS 1.40f .6 19 242.00 174.47 0 216.01 +4.4Histogenics HSGX ... ... ...dd 3.35 1.60 47 2.46 +20.0Holl ysys HOLI .12e .6 10 28.35 16.47 138 21.56 -3.2Hologic HOLX ... ... ...dd 45.58 35.10 1510 41.57 -2.8HomeBLA HBCP .68f 1.5 21 48.47 34.12 22 46.74 +8.1HomeBcs s HOMB .44 1.9 24 25.90 20.82 399 23.28 +.1HmFdB LA HFBL .56f 1.8 19 32.90 25.54 0 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 108 28.45 -1.7HometBk n HMTA .04p ... ... 15.79 10.60 1 14.25 +27.5HomeTrBc HTBI ... ... 28 29.60 21.40 22 28.65 +11.3HomolMd n FIXX ... ... ...dd 24.40 16.12 194 20.79 +11.4HookerFu HOFT .56 1.1 19 52.75 35.90 43 49.25 +16.0HopeBcp HOPE .52 2.9 16 19.86 15.10 504 18.19 -.3HopFedBc HFBC .28f 1.7 21 16.69 13.51 0 16.20 +14.9HorizBcp s HBNC .40 1.9 19 22.13 16.67 82 20.73 +11.9HorizPhm HZNP ... ... ...dd 18.23 11.17 837 16.76 +14.8HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 73 10.52 -6.2Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 120 24.63 +.4HorzDAX DAX .60m 2.1 ... 34.00 28.07 9 28.96 -8.3Hortonwks HDP ... ... ...dd 22.00 12.09 308 19.15 -4.8HospPT HPT 2.12f 7.4 11 31.27 23.83 549 28.76 -3.7HostessBr n TWNK ... ... 25 16.49 11.00 636 13.67 -7.7Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.30 6.20 404 8.55 -8.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 21 8.50 +18.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.53 -12.9HowardBcp HBMD ... ... 29 24.20 16.70 34 17.80 -19.1HuazhuGr HTHT ... ... 33 49.60 19.35 955 40.82 +13.0HubGroup HUBG ... ... 29 54.46 33.18 111 51.25 +7.0HudsonGbl HSON .20 12.0 ...dd 2.44 1.26 5 1.67 -25.8HudsonTc HDSN ... ... 36 10.40 1.93 513 2.16 -64.4HuntJB JBHT .96 .8 19 131.74 88.83 1026 121.76 +5.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 50 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 8557 14.83 +1.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 28 26.98 -4.1HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 26.00 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.13 -3.7Hurco HURC .44 1.0 18 50.50 32.75 16 44.85 +6.5sHuronCon HURN ... ... ...dd 44.05 29.53 104 43.75 +8.2HutChMd n HCM ... ... ... 42.25 21.44 116 30.95 -21.5HuttigBld HBP ... ... ...dd 7.75 4.43 40 4.53 -31.9Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.15 -35.6HyreCar n HYRE ... ... ... 6.50 4.15 424 4.80 -5.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.09 +2.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .35 +16.0i3 Vert n IIIV ... ... ... 19.50 13.79 104 16.94 -7.7IAC Inter IAC 1.36 .9 57 166.64 98.91 542 151.76 +24.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.91 64 3.10 -9.9ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.80 -2.9ICF Intl ICFI .56 .8 23 76.13 41.10 111 73.75 +40.5ICU Med ICUI ... ... ...cc 313.20 164.00 121 292.20 +35.3IClickInt n ICLK ... ... ...dd 11.40 5.03 158 6.28 -30.6ID Syst IDSY ... ... ...dd 8.05 5.37 1 6.15 -11.4IdexxLab s IDXX ... ... 70 237.94 146.09 416 234.16 +49.7IES Hldgs IESC ... ... 25 19.35 14.05 20 17.35 +.6IF Bancp IROQ .20f .8 28 24.81 19.10 1 24.25 +23.3IFresh n IFMK ... ... ...dd 18.00 4.56 7 5.23 -59.7IHS Mark INFO ... ... 30 53.05 42.40 1964 52.81 +17.0II-VI IIVI ... ... 27 53.08 34.05 299 42.70 -9.1ILG Inc ILG .70 2.0 39 35.00 24.38 1389 34.27 +20.3IMV Inc n IMV ... ... ... 7.21 4.80 4 4.80 -30.2INTLFCStn INTL ... ... 17 53.57 33.11 44 53.22 +25.1IPG Photon IPGP ... ... 35 264.11 147.02 400 222.28 +3.8iPass IPAS ... ... ...dd 1.34 .25 170 .33 -37.5iPicEnt n IPIC ... ... ... 17.00 6.75 14 8.38 -44.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 25 25.17 -.5IQIYI n IQ ... ... ... 46.23 15.30 28277 31.64 +103.5IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 11 32.25 -42.9IRhythm n IRTC ... ... ...dd 89.73 40.12 268 84.54 +50.8iRobot IRBT ... ... 36 109.78 55.77 435 79.20 +3.3iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.38 121 68.41 -7.2tiShTurkey TUR 1.10e 4.0 ...q 47.13 28.61 1678 27.22 -37.4iShIntTBd s IGOV ... ... ...q 201.98 48.33 135 49.14 -1.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 6 48.34 +1.8iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 4 82.17 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 555 98.88 +.3iShGTimb WOOD .94e 1.2 ...q 83.88 60.22 25 77.77 +9.3iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1927 20.27 -13.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.99 1007 70.92 -7.0iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 0 28.38 -13.8iShGClnEn ICLN .33e 3.7 ...q 10.08 8.50 42 8.86 -4.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.33 331 47.27 -5.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.22 2244 71.87 -.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.25 1411 62.20 -3.6iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 3602 108.30 -6.7iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 4 48.47 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2199 102.48 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 953 83.24 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 84 39.91 -3.1iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 59 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.51 6 56.24 -2.8iShs SOX SOXX 1.55e .9 ...q 198.84 142.51 666 181.36 +6.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 35 35.74 -3.7iShNsdBio s IBB ... ... ...q 119.30 100.22 1544 116.27 +8.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 1168 103.97 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 64 107.60 -4.0iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 1336 106.33 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 377 103.62 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 178 119.83 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 343 54.48 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 254 58.65 +9.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 43

iShShtTrB SHV .03e ... ...q 110.44 110.18 630 110.34 +.1iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 3515 37.88 -.5iShCrShUS s ISTB ... ... ... 50.47 48.89 125 49.02 -1.6iShSCGrth IJT 1.54e .8 ...q 197.07 149.00 207 194.32 +14.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 34 3.27 +38.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 184 77.00 -.6Iberia pfB IBKCP 1.66 6.0 ... 30.16 25.82 3 27.55 -2.9Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 0 27.40 -2.5Icahn Ent IEP 7.00f 9.5 31 74.48 49.13 64 73.85 +39.3IchorHld n ICHR ... ... 10 35.51 17.76 987 21.05 -14.4Icon PLC ICLR ... ... 35 138.17 97.10 256 136.99 +22.1IconixBrnd ICON ... ... 1 6.98 .55 1524 .64 -50.3tIdealPower IPWR ... ... ...dd 3.29 1.00 135 .97 -31.7Identive lf INVE ... ... ...dd 5.91 2.55 13 4.39 +31.4tIderaPhm IDRA ... ... ...dd 2.87 1.12 4544 1.09 -48.3iKangHlth KANG ... ... 18 20.62 11.70 244 20.49 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.20 +35.6sIllumina ILMN ... ... 77 293.22 167.98 781 294.56 +34.8ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 9 17.71 5.76 406 15.63 +121.4ImmuCell ICCC ... ... 80 9.25 5.26 17 7.18 -18.3ImmuneDs IMDZ ... ... ...dd 13.05 2.80 53 4.75 +21.8ImmuneP rs IMNP ... ... ... 2.99 .17 344 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2711 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 1170 24.76 +53.2Immuron n IMRN ... ... ... 16.70 4.47 5 10.63 +101.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 32 2.67 +70.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 209 51.80 +30.5Impinj n PI ... ... ... 55.90 9.95 331 24.00 +6.5ImprimisP IMMY ... ... ...dd 3.28 1.35 26 2.23 +31.2Incyte INCY ... ... ...dd 140.11 60.23 1419 70.28 -25.8sIndBkMA INDB 1.52 1.9 23 84.83 65.25 46 79.70 +14.1IndBkMI IBCP .60 2.3 20 27.10 18.50 79 26.00 +16.3IndepBkTX IBTX .56f .8 21 79.00 51.71 162 68.80 +1.8IndusAcq n INDU ... ... ... 11.74 9.65 17 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.34 2 1.91 +16.5IndLogis n ILPT .27p ... 74 24.00 17.21 209 22.83 -2.2Innera INFN ... ... ...dd 12.39 6.10 1092 9.81 +55.0InnityPh INFI ... ... ...dd 3.75 .93 252 2.00 -1.5InaRx n IFRX ... ... 66 42.83 14.47 33 30.45 +45.3InfoSvcs III .20f 4.8 5 4.63 3.52 27 4.15 -.5InfrEnAlt IEA ... ... ... 10.42 8.25 78 10.10 +1.8InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 64 30.20 -12.7InnerWkgs INWK ... ... 25 12.03 8.19 89 8.73 -13.0Innodata INOD ... ... ...dd 1.75 .88 3 1.07 -21.3Innophos IPHS 1.92 3.9 44 51.34 38.66 61 49.02 +4.9Innospec IOSP .88f 1.1 30 82.20 54.10 100 80.85 +14.5InnovBio rs INNT ... ... ... 50.50 3.43 234 24.18 +296.4MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.28 2.60 8 2.99 +1.7Innoviva INVA 1.00 6.8 14 17.99 11.47 612 14.60 +2.9Inogen INGN ... ... ...cc 204.35 89.01 161 202.20 +69.8Inovalon n INOV .12p ... ... 17.80 8.90 368 9.75 -35.0InovioPhm INO ... ... ...dd 8.10 3.64 637 4.47 +8.2Inpixon rs INPX ... ... ... 29.28 .12 1269 .15 -97.6InseegoCp INSG ... ... ...dd 2.33 1.01 86 1.96 +21.7InsightEnt NSIT ... ... 17 51.28 32.11 115 48.72 +27.2Insignia s ISIG .70e ... ...dd 2.40 .98 14 1.66 +39.5Insmed INSM ... ... ...dd 33.94 11.49 755 25.53 -18.1InspEnt INSE ... ... ... 14.00 4.40 19 6.10 -37.8Insteel IIIN .12a .4 25 35.60 23.20 82 32.90 +16.2Insulet PODD ... ... ...dd 102.89 48.82 500 87.57 +26.9InsysTher s INSY ... ... ...dd 14.00 4.10 321 7.65 -20.5IntecPhm n NTEC ... ... ...dd 9.80 4.00 24 4.55 -11.7IntegLfSc s IART ... ... 71 67.50 41.51 368 62.87 +31.4IntgDv IDTI ... ... 34 35.40 23.07 863 33.43 +12.4IntegMed n IMTE ... ... ... 44.00 1.85 2 15.11 +168.3Intel INTC 1.20 2.3 19 57.60 33.23 18641 51.20 +10.9Intellia n NTLA ... ... ...dd 35.99 14.45 740 31.39 +63.3Intelliph IPCI ... ... 4 2.92 .32 47 .48 -40.0IntParfum IPAR .84 1.6 38 55.50 35.55 68 53.75 +23.7InteractB IBKR .40 .6 35 80.32 36.23 672 61.69 +4.2InterceptP ICPT ... ... ...dd 135.59 51.05 450 96.73 +65.6InterDig IDCC 1.40 1.7 12 85.85 67.55 140 84.45 +10.9Interface TILE .26 1.1 24 26.25 18.30 389 23.35 -7.2Intergroup INTG ... ... ...dd 31.00 21.30 2 31.00 +30.1IntlnkEl n LINK ... ... ...cc 9.50 2.50 9 3.57 -31.6Intermolec IMI ... ... ...dd 1.98 .86 52 1.84 +34.3Internap rs INAP ... ... ... 22.36 8.88 247 11.53 -26.6IntlBcsh IBOC .66 1.5 18 45.00 33.85 97 43.85 +10.5IntlSpdw ISCA .47f 1.0 9 49.95 32.90 180 45.15 +13.3IntrntGold IGLD ... ... ... 10.91 2.40 5 2.93 -65.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 15 9.65 +5.9IntrpDia rs IDXG ... ... 1 1.80 .72 180 .89 -12.7IntersENT XENT ... ... ...dd 42.95 26.90 246 35.80 +10.5Intersectns INTX ... ... ...dd 4.74 1.46 358 1.78 -21.2Intevac IVAC ... ... 96 12.20 4.51 110 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 263 20.10 +38.8IntriCon IIN ... ... ...cc 46.20 6.90 55 43.10 +117.7Intuit INTU 1.56 .7 46 216.63 131.00 948 209.19 +32.6sIntSurg s ISRG ... ... 76 502.87 307.00 881 504.22 +38.2InBLDR As ADRA .72e 2.2 ...q 37.70 30.99 1 33.24 -3.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 4 22.52 -4.3InBLDR Em ADRE .60e 1.5 ...q 48.92 38.29 5 41.28 -4.3InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.41 -2.1In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.89 +3.0InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 18 55.29 +4.7InOpYCmd PDBC ... ... ...q 19.43 15.52 1018 17.71 +1.5InvMltStr LALT ... ... ...q 23.50 19.26 21.82 +2.7InvGDrChi PGJ .20e .4 ...q 50.87 37.71 36 45.95 +2.5InvDivAch PFM .50e 1.9 ...q 27.77 23.91 12 26.05 -1.5InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 66 17.89 +.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.17 136 15.79 -4.5InvNsdMo DWAQ .06e .1 ...q 117.50 90.32 1 113.03 +10.2InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.06 +.8InvWtrRs PHO .18e .6 ...q 31.82 26.47 22 30.59 +1.1InvBuybk PKW .52e .9 ...q 63.49 52.75 103 57.97 -1.8InvNasIntn PNQI ... ... ...q 147.75 103.52 32 143.26 +23.8InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 30 142.06 +9.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 68.69 -2.8Inv CnsCyc PEZ .30e .5 ...q 57.39 44.04 35 55.53 +10.4InvTechM PTF .26e .4 ...q 64.75 45.90 3 62.22 +18.1InvDWA M PDP .11e .2 ...q 57.68 46.92 351 56.31 +9.1InvInds PRN .19e .3 ...q 64.86 53.77 1 60.48 -.8InvHlthcr PTH ... ... ...q 94.93 59.64 10 91.06 +26.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 4 35.14 +.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 83 43.07 +9.1InvCnsStp PSL .67e .9 ...q 72.79 58.73 15 71.80 +10.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 11 31.81 -3.0InSC InfoII PSCT .08e .1 ...q 87.12 71.36 20 85.28 +11.6InSC Ind II PSCI .40e .6 ...q 70.49 52.88 45 69.35 +7.5InSC HCrII PSCH ... ... ...q 134.96 83.33 90 133.89 +35.9InSC FinII PSCF .97e 1.5 ...q 59.20 48.65 6 58.47 +7.3InSC EgyII PSCE .14e .8 ...q 18.77 11.37 43 17.30 +12.3InSC CnS II PSCC 1.34e 1.6 ...q 83.51 64.11 8 81.76 +9.3InSC CnDsII PSCD .35e .5 ...q 68.12 50.36 3 66.58 +8.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.49 -1.6InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 19 58.72 +4.9InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 3 60.79 +2.3InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 135 35.82 +1.2InKbwHiD II KBWD 2.10 8.9 ...q 24.60 21.09 35 23.52 -.4In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 313 54.52 -.9InIntByb II IPKW .29e .8 ...q 40.14 31.83 51 35.80 -4.7InGlbWtII PIO .34e 1.4 ...q 27.16 23.45 11 25.04 -3.8InGlGoldII PSAU .10e .6 ...q 21.85 17.58 3 18.14 -7.7InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 27.09 -1.0In IntlLB II IDLB ... ... ...q 32.01 27.61 6 29.09 -3.5InDWATcR II DWTR ... ... ...q 30.81 24.35 4 30.13 +6.7InTactII DWIN 1.18 4.6 ... 28.03 24.71 2 25.69 -4.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 663 55.82 +14.6InDWA MoII DWLV ... ... ... 33.50 32.05 5 32.95 -1.6InEmMomII PIE .12e .6 ...q 22.22 17.11 129 19.58 -4.7InDevMoII PIZ .26e .9 ...q 29.70 25.38 29 27.69 +.2Investar ISTR .16f .6 27 29.90 20.25 9 28.30 +17.6InvestBncp ISBC .36 2.8 19 14.69 12.48 1274 12.86 -7.3InvTitl ITIC 1.60a .9 15 221.88 162.67 6 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 30 3.95 -36.3IonisPhm IONS ... ... ...cc 65.51 39.07 756 45.17 -10.2IovanceTh IOVA ... ... ...dd 19.90 4.45 519 13.30 +66.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 35.97 +13.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 23.10 8.25 75 22.90 +51.2Iridex IRIX ... ... ...dd 10.98 4.28 7 6.20 -18.6IridiumCm IRDM ... ... 21 17.95 9.68 1112 17.60 +49.2Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 20.71 12.89 1050 19.90 +32.8iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.39 +.1iSh USD n SUSC ... ... ... 25.90 24.01 5 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 31.53 153 37.08 +4.6iSh USA Op ESGU .92e 1.5 ... 62.57 53.10 6 60.81 +4.3iShHYlexOG HYXE ... ... ... 52.50 49.68 49.81 -2.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 18 26.29 -3.1iSh ESG Opt ESGD ... ... ... 72.49 62.29 21 65.14 -4.0iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 1 57.12 -3.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 61 49.42 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 114 27.46 -4.3iSh UAE UAE .63e 4.1 ...q 18.08 14.87 2 15.33 -8.8iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 2 16.85 +4.0iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.13 77 37.99 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 213 17.32 -7.9Isramco ISRL ... ... ...dd 135.05 92.00 0 117.05 +11.8Iteris ITI ... ... ...dd 8.17 4.09 120 5.54 -20.5IterumTh n ITRM ... ... ... 13.00 8.18 39 8.30 -35.4Itron ITRI ... ... ...dd 79.95 56.70 156 61.20 -10.3IturanLoc ITRN .96 3.1 16 38.00 28.50 64 30.50 -10.8IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 189 .94 -79.3J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 65 155.05 +2.1j2Global JCOM 1.66f 1.9 31 91.58 70.27 234 87.93 +17.2JA Solar JASO ... ... 11 8.48 6.01 1875 7.44 -.3JD.com JD ... ... 19 50.68 34.76 10915 37.95 -8.4JMU Ltd JMU ... ... ... 2.37 .30 27 .33 -67.6sJackHenry JKHY 1.48 1.1 31 134.98 98.16 239 135.30 +15.7JackInBox JACK 1.60 1.8 25 108.55 79.23 501 87.74 -10.6JkksPac JAKK ... ... ...dd 3.95 1.95 32 2.83 +20.2Jamba JMBA ... ... ... 11.32 7.01 27 11.28 +40.0JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 101 40.15 +.3JanusSmC JSML ... ... ... 43.05 32.73 1 41.60 +13.2JanSmMid JSMD ... ... ... 44.70 33.36 8 43.50 +12.0JanLTCar n OLD ... ... ... 26.74 21.60 0 25.81 +7.8JanObes n SLIM ... ... ... 39.15 26.17 12 37.57 +21.2JanOrgan n ORG ... ... ... 36.00 29.13 1 32.93 -4.7Jason Inds JASN ... ... ...dd 3.88 .77 34 2.20 -7.2Jason wt JASNW ... ... ... .09 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 509 179.88 +33.6JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 5 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 5.83 56 7.34 -14.6JetBlue JBLU ... ... 11 24.13 18.05 4798 19.29 -13.7JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 7.75 +3.3JohnsnOut JOUT .48 .6 22 90.16 44.48 15 86.33 +39.0JointCorp JYNT ... ... ...dd 8.88 3.46 8 8.22 +65.7JounceTh n JNCE ... ... ... 29.25 6.84 230 8.12 -36.3JunprPhm JNP ... ... 19 13.25 4.30 254 11.40 +135.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 169 22.08 +22.7KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .50 +72.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 3 4.94 +19.3KCAP Fin KCAP .40 12.5 ... 4.00 2.91 122 3.19 -6.5 KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 4 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 279 9.14 +55.7KLA Tnc KLAC 3.00f 2.9 14 123.96 87.93 1120 103.26 -1.7KLX KLXI ... ... 27 82.50 45.73 299 72.40 +6.1KVHInd KVHI ... ... ...dd 14.15 9.05 14 13.10 +26.6KaiserAlu KALU 2.20 2.1 35 116.86 89.91 164 106.87 Kala Ph n KALA ... ... ... 26.75 11.81 114 12.83 -30.6Kalvista rs KALV ... ... ...dd 15.80 5.48 25 9.00 -7.7Kamada KMDA ... ... ... 6.05 3.75 16 5.35 +12.6KandiTech KNDI ... ... ... 9.90 3.50 106 4.23 -37.9Karyophm KPTI ... ... ...dd 20.39 8.00 256 18.57 +93.4KayAnAc n KAAC ... ... ... 10.08 9.64 97 9.91 +2.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 8 3.30 +3.8KearnyF s KRNY .16f 1.2 53 15.60 12.75 199 13.85 -4.2KellySA KELYA .30 1.3 12 32.31 21.01 72 22.84 -16.2KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 595 5.05 +24.7KY FstFd KFFB .40 4.9 34 10.00 7.90 0 8.18 -8.7KeryxBio KERX ... ... ...dd 8.38 3.30 1020 4.19 -9.9KewnSc KEQU .68 2.1 18 38.80 24.00 2 33.00 +13.9KeyTrn KTCC ... ... 15 8.60 6.69 7 7.65 +12.2Kforce KFRC .48 1.4 27 36.75 16.75 79 35.45 +40.4KimballEl KE ... ... 19 22.45 15.75 42 19.70 +7.9KimballInt KBAL .28 1.7 16 20.97 15.40 74 16.33 -12.5KindredBio KIN ... ... ...dd 12.15 6.55 85 11.75 +24.3KingldJw KGJI ... ... 2 2.50 1.20 17 1.25 -38.1Kingstone KINS .40 2.3 27 21.70 13.21 8 17.05 -9.3KingtoneW KONE ... ... ... 9.90 2.63 8 6.37 +48.8KiniksaPh n KNSA ... ... ... 24.64 16.54 149 16.75 -14.0KinsaleCp n KNSL .28 .5 ... 57.22 34.70 53 54.68 +21.5Kirklands KIRK ... ... 34 13.48 8.17 82 11.57 -3.3KitovPh n KTOV ... ... ... 3.81 1.27 82 2.31 +1.3KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 10 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 373 3.00 -6.3KornitDig n KRNT ... ... ... 21.80 11.70 549 18.65 +15.5Koss h KOSS ... ... ...dd 3.58 1.40 37 2.64 -14.6KraftHnz n KHC 2.50 3.9 18 90.38 54.11 2520 63.74 -18.0KratosDef KTOS ... ... ...dd 13.93 8.90 740 12.13 +14.5sKrystlBio n KRYS ... ... ... 16.36 8.03 48 16.63 +58.1Kulicke KLIC .12p ... 55 28.71 18.22 1487 26.00 +6.8KuraOnc n KURA ... ... ...dd 24.03 5.90 182 20.60 +34.6L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 19.70 -3.7LF CapA n LFAC ... ... ... 9.70 9.59 72 9.60 -.3sLF CapA un LFACU ... ... ... 10.15 9.98 26 10.18 +1.8LGI Homes LGIH ... ... 11 81.88 40.73 152 57.84 -22.9LHC Grp LHCG ... ... 42 89.17 56.76 151 86.71 +41.6LKQ Corp LKQ ... ... 19 43.86 29.60 1873 32.58 -19.9LM FdgA n LMFA ... ... ... 6.65 .35 152 .42 -73.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 42.23 551 66.53 +16.4sLRAD h LRAD .04 1.5 ...dd 2.67 1.46 257 2.66 +6.8LSI Ind lf LYTS .20 3.8 24 9.18 4.91 70 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 116 29.52 -8.3LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.20 +.3LakeldB LBAI .46f 2.3 19 21.90 15.06 52 20.35 +5.7Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 45 49.07 +1.2LakeInd LAKE ... ... 10 17.18 12.20 9 13.60 -6.5LamResrch LRCX 4.40f 2.6 16 234.88 147.86 3448 169.26 -8.0LamarAdv LAMR 3.64 5.2 24 79.17 61.36 353 69.88 -5.9sLancastrC LANC 2.40 1.7 34 143.88 113.34 96 143.81 +11.3Landcad n LCA ... ... ... 11.00 9.89 20 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 11.10 +5.5Landec LNDC ... ... 19 15.60 11.42 74 14.90 +18.3LandBncp LARK .80b 2.8 29 29.59 25.73 28.30 -2.4LandmInfr LMRK 1.47 10.6 22 18.75 12.95 63 13.90 -23.2LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 10 24.47 -3.2LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 3 24.64 -3.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 0 23.50 -3.1LandsEnd LE ... ... 26 31.15 10.55 94 26.90 +37.6Landstar LSTR .60 .5 24 118.60 80.00 166 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.55 344 15.10 -26.2Lantronix LTRX ... ... ... 3.56 1.78 18 2.69 +33.2Lattice LSCC ... ... ...dd 7.03 5.05 902 6.60 +14.2LaureatE n LAUR ... ... ... 18.24 10.46 453 15.27 +12.6Lawsn LAWS ... ... 8 28.00 19.30 5 24.70 -.2Lazydays n LAZY ... ... 31 11.10 7.25 49 9.22 -16.9LeMaitreV LMAT .28 .8 41 41.28 26.37 101 36.45 +14.5LeadgBr g LBIX ... ... ...dd 3.75 .74 247 1.71 +4.9LeapTh n LPTX ... ... ... 10.25 4.90 30 8.53 +36.7LegacyRes LGCY ... ... ...dd 10.54 1.07 262 6.03 +274.5LegcyR pf LGCYP 2.00 12.2 ... 19.25 3.69 1 16.46 +250.2LegcyR pfB LGCYO 2.00 12.3 ... 19.24 3.69 10 16.25 +246.5LegacyTxF LTXB .64 1.6 17 46.45 34.58 208 39.55 -6.3LM DevDvr DDBI ... ... ...q 31.49 27.67 1 29.52 -.6LM EMDvr EDBI ... ... ...q 35.60 28.90 1 29.86 -9.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 28 30.20 -4.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 30.63 +12.4LeisAcq n LACQ ... ... ... 9.68 9.55 199 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 199 10.05 +1.4LendgTree TREE ... ... ...dd 404.40 167.70 446 238.75 -29.9LevOneBc n LEVL .03p ... 59 30.79 25.51 6 27.78 -5.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 253 12.33 +24.8LexnFint n LX ... ... ...cc 20.00 10.15 861 10.96 -21.2LianlouSm LLIT ... ... ... 3.69 1.14 8 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 103 78.90 -7.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1010 79.00 -7.2LibExpA n LEXEA ... ... ... 58.20 35.89 699 46.26 +4.4LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 1492 28.96 -19.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 4228 28.10 -17.0LibLA A n LILA ... ... ...dd 24.00 18.26 223 20.46 -5.2LibLA C n LILAK ... ... ... 23.92 17.90 492 20.61 -3.6LibMSirA n LSXMA ... ... ... 48.18 38.61 321 46.83 +18.1LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 48.33 38.52 394 47.12 +18.8LibMBrA n BATRA ... ... ... 26.59 21.35 27 25.57 +16.0LibMCFor FWONK ... ... ... 41.14 28.37 1409 37.25 +9.0LibMAFor FWONA ... ... ... 39.37 27.22 257 35.68 +9.0LibMBrC n BATRK ... ... ... 26.71 21.53 76 25.66 +15.5LibertyTax TAX .64 7.6 9 14.70 7.75 38 8.45 -23.2sLibTripA A LTRPA ... ... ...cc 17.45 7.90 448 17.00 +80.4LibTripA B LTRPB ... ... 64 17.05 9.00 16.70 +77.7LifePtHlth LPNT ... ... 45 66.05 41.45 353 47.65 -4.3LifetimeBr LCUT .17 1.3 23 20.20 10.00 30 13.50 -18.2Lifevant rs LFVN ... ... ... 8.90 2.86 105 8.69 +82.6LifewayFds LWAY ... ... 15 10.75 4.25 19 4.45 -44.4LigandPh LGND ... ... 69 219.75 115.40 167 215.85 +57.6LightPath LPTH ... ... ... 4.10 1.97 55 2.29 +3.0Lightbrdg rs LTBR ... ... ... 4.80 .91 79 .97 -20.5Limbach n LMB ... ... ...dd 15.22 10.59 75 11.88 -14.1LimelghtN LLNW ... ... ... 6.05 3.03 290 4.66 +5.7LimestBcp LMST ... ... ...dd 17.40 10.00 1 17.25 +20.5Limoneira LMNR .25 1.0 19 26.80 19.62 54 25.35 +13.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 3 1.75 -13.4LincElec LECO 1.56 1.8 25 101.34 81.48 235 89.09 -2.7LindbladEx LIND ... ... 71 13.71 8.66 97 13.45 +37.4Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 97 1.41 -59.0Liquidity LQDT ... ... ...dd 7.65 4.34 30 6.95 +43.3Littelfuse LFUS 1.48 .7 45 238.11 163.18 232 224.38 +13.4LivaNova n LIVN ... ... 34 105.90 59.12 192 101.49 +27.0LiveOakB n LOB .12 .4 13 32.60 20.75 333 31.60 +32.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 13.06 -18.3LiveXLve n LIVX ... ... ... 11.11 3.43 69 5.86 +46.5LivePrsn LPSN ... ... ...dd 24.08 10.80 662 21.50 +87.0Logitech LOGI .63e 1.4 33 46.12 32.66 124 45.05 +33.9LogMeIn LOGM 1.20 1.1 99 134.80 99.45 452 109.25 -4.6LoneRs n LONE ... ... ... 8.96 2.43 201 8.41 +111.8LoopInd n LOOP ... ... ... 19.00 9.21 12 11.00 -24.0LoralSpac LORL ... ... 58 51.75 36.85 27 38.60 -12.4Lovesac n LOVE ... ... ... 25.01 19.33 33 21.75 -9.3LoxoOncol LOXO ... ... ...dd 208.95 69.00 620 181.06 +115.1lululemn gs LULU ... ... 57 130.49 56.56 1060 125.66 +59.9Lumentm n LITE ... ... 15 74.40 41.95 1047 56.15 +14.8Luminex LMNX .24 .8 41 31.17 18.62 283 31.01 +57.4LunaInn h LUNA ... ... ...cc 4.00 1.16 22 3.26 +34.2LuthBur n LBC .07e ... ... 13.60 11.02 26 11.80 -2.0M -:MACOM MTSI ... ... ...dd 65.99 15.46 260 24.17 -25.7MAM Soft MAMS ... ... 20 9.42 6.11 21 8.27 +10.1MB Fncl MBFI .96 2.0 19 51.59 38.29 695 47.98 +7.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 40 25.54 -2.9MBT Fnl MBTF .28f 2.5 17 11.60 9.25 6 11.35 +7.1MCBC n MCFT ... ... 18 31.26 16.82 97 28.73 +29.3MDC Pr gs MDCA .84 15.1 2 12.26 3.80 373 5.55 -43.1MEI Phrm MEIP ... ... ...dd 5.14 1.79 173 4.27 +103.3MER Tel rs MTSL ... ... ...dd 4.49 .99 10121 2.19 +3.8MGE Engy MGEE 1.29 2.0 30 68.70 51.05 45 64.25 +1.8MGP Ing MGPI .32a .3 59 99.73 49.58 134 93.74 +21.9MI Acq n MACQ ... ... ... 11.41 8.34 0 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 70.00 557 96.00 +1.6MMA Cap MMAC ... ... 3 30.58 18.00 1 26.19 +7.8MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 2 21.50 +20.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 192 19.85 +7.3MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 14 25.75 -1.3MTS MTSC 1.20 2.2 15 57.50 42.00 46 54.00 +.6MTchAcq n MTEC ... ... ... 11.80 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.42 +3.4tMVB Fin n MVBF .10 .6 ... 20.40 16.93 8 17.45 -13.2sMYOS MYOS ... ... ...dd 2.35 1.03 9987 1.99 +46.8MYR Grp MYRG ... ... 25 40.81 23.00 108 38.08 +6.6Macatawa MCBC .24 1.9 22 12.92 9.05 21 12.56 +25.6MackFn MFNC .48 2.8 15 17.58 13.69 25 16.93 +6.5MacroGen MGNX ... ... ...dd 32.74 14.36 197 21.09 +11.0MadrigP rs MDGL ... ... ...dd 325.98 15.15 106 291.83 +217.9Magal MAGS ... ... ...cc 6.48 4.13 5 5.04 -.4MagellnHlt MGLN ... ... 24 112.25 71.75 121 98.60 +2.1Magenta n MGTA ... ... ... 16.33 11.45 72 12.25 -15.6MagicSft MGIC .26e 3.1 21 9.50 7.60 8 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 67 8.50 +.6MagneG rs MNGA ... ... ... 22.95 .31 11923 .34 -92.9MagyarBc MGYR ... ... 68 13.75 12.01 12.21 -4.6MaidenH MHLD .60 7.6 ...dd 11.35 5.55 237 7.90 +19.7MMyTrip MMYT ... ... ...dd 41.70 22.40 160 34.20 +14.6MalibuBoat MBUU ... ... 33 46.49 25.00 95 42.67 +43.5MalvernBc MLVF ... ... 13 28.20 21.00 4 24.25 -7.4MamEngy n TUSK ... ... ... 42.30 10.88 522 35.95 +83.1ManTech MANT 1.00f 1.7 19 62.24 37.02 119 57.64 +14.8ManhAssc MANH ... ... 31 54.21 39.10 287 49.61 +.1ManhBrCa LOAN .48 6.4 17 8.00 5.25 42 7.50 +26.2Manitex MNTX ... ... ...dd 13.26 6.86 31 12.92 +34.6MannKd rs MNKD ... ... ...dd 6.96 1.09 550 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.10 +34.0tMaraPat rs MARA ... ... ... 10.03 .86 354 .85 -79.4MarchxB MCHX .50e ... ...dd 3.20 2.34 39 3.01 +9.3MarinSft rs MRIN ... ... ... 15.45 5.40 2 5.65 -48.4MarPet MARPS .32e 8.0 8 4.85 2.83 2 4.00 +17.6MarinusPh MRNS ... ... ...dd 9.87 1.31 1365 7.98 -2.2MktAxess MKTX 1.68 .8 53 229.84 171.45 227 204.11 +1.2MarlinBs MRLN .56 1.8 19 31.95 20.26 22 31.00 +38.4MarIntA MAR 1.32 1.0 33 149.21 96.90 1829 129.85 -4.3Marrone MBII ... ... ...dd 3.39 .85 166 1.90 +72.7MartenTr s MRTN .10 .4 35 29.60 15.60 378 22.95 +13.1MartinMid MMLP 2.00 14.6 21 19.85 12.70 99 13.70 -2.1MarvellTch MRVL .24 1.1 20 25.18 14.87 12152 21.74 +1.3Masimo MASI ... ... 42 102.32 80.69 388 98.64 +16.3Match n MTCH ... ... 39 48.65 17.55 2338 38.09 +21.7Materialise MTLS ... ... ... 16.50 11.23 26 12.99 +2.2sMatlinPr n MPAC ... ... ... 9.90 9.65 60 9.92 +1.6MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 16 10.58 +4.2MatrixSv MTRX ... ... ...dd 20.65 9.10 210 20.30 +14.0Mattel MAT .60 3.5 ...cc 21.67 12.21 1612 17.23 +12.0Mattersight MATR ... ... ...dd 3.05 1.93 19 2.65 +3.9MatthInt MATW .76 1.3 21 66.65 47.70 81 59.90 +13.4 MaximIntg MXIM 1.68 2.8 24 74.94 43.43 1426 59.70 +14.2MaxwellT MXWL ... ... ...dd 6.61 4.29 98 4.98 -13.5MaysJ MAYS ... ... 22 47.00 35.30 40.25 +3.2MazorRbt MZOR ... ... ...dd 76.56 35.51 166 59.65 +15.6McGrathR MGRC 1.36 2.2 10 68.79 33.24 148 62.49 +33.0MedalFin MFIN .20 3.6 ...dd 5.86 2.08 123 5.49 +55.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.22 -6.0MedTrBill MTBC ... ... ...dd 5.44 1.08 141 4.09 +56.7MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 10 25.96 +2.7MediCo MDCO ... ... ...dd 43.79 24.45 1910 39.41 +44.1MediciNova MNOV ... ... ...dd 14.50 4.40 108 8.75 +35.2Medidata MDSO ... ... ...cc 85.92 59.60 416 83.55 +31.8Medigus rs MDGS ... ... ... 3.18 1.05 13234 1.36 +3.0MediWound MDWD ... ... ...dd 7.50 3.56 23 6.70 +50.6Medpace n MEDP ... ... 37 45.94 26.56 186 43.87 +21.0MeetGrp MEET ... ... ...dd 5.45 1.84 1231 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 10.62 34 11.61 -22.6MelcoResE MLCO .32e 1.3 80 32.95 19.56 1993 24.86 -14.4Melinta rs MLNT ... ... ... 22.50 5.20 233 6.40 -59.5Mellanox MLNX ... ... ...cc 90.45 42.25 305 84.75 +31.0MelroseBn MELR .34e ... 25 20.50 17.40 4 19.95 -.3MenloTh n MNLO ... ... ...dd 39.86 6.99 73 8.22 -71.4Menus n MRUS ... ... ... 26.74 13.30 26 25.62 +32.1MercadoL MELI .60 .2 ...cc 417.91 217.06 392 303.24 -3.6MercBank MBWM .88 2.4 18 38.47 28.92 32 37.36 +5.6MercerIntl MERC .50 3.0 15 17.75 10.45 94 16.85 +17.8MerchBcp n MBIN .24 .9 ... 29.15 16.27 99 27.67 +40.6MercSys MRCY ... ... 52 55.00 30.11 437 40.38 -21.4MeridBcp EBSB .20 1.0 26 21.85 16.35 221 19.30 -6.3MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.91 -10.4MeridBio VIVO .50 3.2 26 17.10 13.35 137 15.80 +12.9MeritMed MMSI ... ... 54 55.50 36.21 560 55.20 +27.8MerrimP rs MACK ... ... 1 15.40 4.71 234 5.16 -49.7Mersana n MRSN ... ... ... 23.96 12.45 41 16.64 +1.3MesaLabs MLAB .64 .3 ...dd 224.00 122.35 16 216.30 +74.0Mesoblast n MESO ... ... ... 8.00 4.74 71 6.00 +2.7MetaFincl CASH .52 .5 20 117.98 60.70 81 96.90 +4.6Methanx MEOH 1.32 1.9 20 74.18 42.30 315 70.15 +15.9Michaels MIK ... ... 11 27.87 17.25 1911 19.91 -17.7Microbot rs MBOT ... ... ... 1.55 .58 91 .71 -30.7Microchp MCHP 1.45f 1.6 94 104.20 77.95 2245 92.01 +4.7MicronT MU ... ... 5 64.66 26.85 38552 54.18 +31.8MicronetE MICT ... ... ...dd 1.94 .65 61 1.51 +34.8Microsoft MSFT 1.68 1.6 59 102.69 69.20 19279 101.98 +19.2MicroStr MSTR ... ... 24 196.35 122.16 49 134.26 +2.3Microvisn MVIS ... ... ...dd 3.25 1.00 752 1.07 -34.4MidPenn MPB .60 1.8 17 37.90 26.00 3 33.55 +1.4MidConEn MCEP ... ... ...dd 2.52 .92 153 1.85 +56.8Midatech n MTP ... ... ... 2.80 .66 212 .77 -8.5Middleby MIDD ... ... 20 138.89 98.06 746 102.84 -23.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 4 50.90 +5.6MdsxWatr MSEX .90 2.1 30 46.74 33.96 38 43.36 +8.6MidlStBc n MSBI .88 2.5 24 36.50 28.70 40 35.07 +8.0MidWOne MOFG .78f 2.3 18 37.94 30.56 14 34.36 +2.5MillerHer MLHR .72 1.9 17 41.85 29.95 430 38.25 -4.5Mimecast n MIME ... ... ...dd 46.87 25.12 229 41.80 +45.8MiMedx MDXG ... ... 14 18.25 3.01 3139 3.29 -73.9Mind CTI MNDO .30e 14.1 10 2.55 2.10 93 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 499 40.50 +33.0MinervaN NERV ... ... ...dd 9.25 4.80 86 8.40 +38.8Miragen rs MGEN ... ... ... 15.91 5.01 110 6.98 -33.1MiratiTher MRTX ... ... ...dd 54.64 3.45 381 49.20 +169.6Misonix MSON ... ... ...dd 13.60 7.05 2 13.25 +40.2Mitcham MIND ... ... ...dd 4.57 2.82 2 3.84 +21.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 10 24.00 +3.2MitekSys MITK ... ... 25 10.75 7.00 157 9.10 +1.7MitelNet g MITL ... ... ...dd 11.31 6.99 546 11.01 +33.8MobileMini MINI 1.00 2.1 40 50.40 28.10 162 48.10 +39.4MobileIron MOBL ... ... ...dd 6.55 3.20 188 4.73 +21.2ModMed n MMDM ... ... ... 10.24 9.65 24 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.90 +3.7MolecTemp MTEM ... ... ...dd 13.25 .45 44 4.80 -52.1Moleculin n MBRX ... ... ... 3.40 1.30 189 1.69 -9.1Momenta MNTA ... ... ...dd 24.90 11.85 526 24.65 +76.7Momo MOMO ... ... ... 54.24 22.49 3823 44.00 +79.7MonakGp n MKGI ... ... ... 5.07 1.74 27 2.73 -45.2MonarCas h MCRI ... ... 32 47.92 29.37 21 46.66 +4.1Mondelez MDLZ .88 2.1 22 46.54 37.42 4312 42.25 -1.3MoneyGrm MGI ... ... ...dd 17.48 6.39 292 6.70 -49.2MngDB A n MDB ... ... ... 59.54 24.62 397 53.24 +79.4MonPwSys MPWR 1.20 .9 92 142.56 95.50 271 137.21 +22.1Monotype TYPE .46 2.3 49 26.75 15.75 365 20.45 -15.1Monro MNRO .80f 1.3 32 64.15 39.65 326 60.80 +6.8MonroeCap MRCC 1.40 10.2 9 15.21 12.18 42 13.67 -.6MonstrBv s MNST ... ... 42 70.21 47.61 3517 60.24 -4.8Mornstr MORN 1.00 .8 30 134.95 77.50 124 131.55 +35.7MoSys rs MOSY ... ... ...dd 2.23 .61 222 1.90 +71.2MotifBio n MTFB ... ... ... 13.75 6.84 0 9.01 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.09 173 20.10 -19.6MotusGI n MOTS ... ... ...dd 10.66 3.75 100 8.26 +88.6MtnPDia g MPVE ... ... ... 4.10 2.30 53 2.34 -14.9Moxian n MOXC ... ... ... 4.00 1.56 61 2.13 -44.7MudrickC n MUDS ... ... ... 9.94 9.55 0 9.69 +1.0MudrcC un MUDSU ... ... ... 10.35 9.98 10.28 +2.8MultiColor LABL .20 .3 18 89.70 61.45 292 65.65 -12.3MustBio n MBIO ... ... ...dd 13.35 6.17 42 7.42 -38.1MutualFst MFSF .72 1.9 19 40.50 31.05 13 38.10 -1.2MySize n MYSZ ... ... ...dd 3.58 .57 189 .86 +32.4Mylan NV MYL ... ... 8 47.82 29.39 2317 36.15 -14.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 281 1.74 -48.8MyoKard n MYOK ... ... ...dd 62.83 12.85 356 54.25 +28.9sMyriadG MYGN ... ... 21 41.57 23.28 3921 43.04 +25.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 51 39.12 +6.3NCS Mltst n NCSM ... ... ... 24.85 12.57 73 15.04 +2.0sNETgear NTGR ... ... ...cc 72.30 43.10 481 75.10 +27.8NF EngSv NFEC ... ... ... 5.29 .76 252 2.97 +206.2NI Hldg n NODK ... ... ... 18.62 15.72 6 16.42 -3.3NIC Inc EGOV .32 1.9 21 19.73 12.65 367 16.45 -.9NICE Ltd NICE .64 .6 34 111.39 73.65 149 105.45 +14.7NII Hldg n NIHD ... ... ...dd 4.75 .22 504 4.08 +862.3nLIGHT n LASR ... ... ... 42.79 22.14 137 33.85 +25.6NMI Hldg h NMIH ... ... 12 21.92 10.10 354 16.65 -2.1NN Inc NNBR .28 1.5 19 32.90 18.05 108 18.95 -31.3NV5 Global NVEE ... ... 28 74.53 40.01 39 73.00 +34.8NVE Corp NVEC 4.00 3.1 49 135.00 68.50 11 129.80 +50.9NXP Semi NXPI ... ... 39 125.93 90.83 5704 107.60 -8.1Nabriva n NBRV ... ... ...dd 14.10 3.30 83 3.48 -41.8NanoDim n NNDM ... ... ... 6.09 1.21 147 2.17 -29.3NanoString NSTG ... ... ...dd 16.75 5.87 91 13.31 +78.2NanoVib n NAOV ... ... ... 5.00 3.68 12 4.64 -.9Nanomtr NANO ... ... 28 44.17 22.08 231 36.24 +45.4NantHlth n NH ... ... ... 5.26 2.60 111 3.18 +4.3NantKwst n NK ... ... ... 7.61 2.66 85 2.88 -35.9Napco NSSC ... ... 45 17.45 7.40 98 16.50 +88.6Nasdaq NDAQ 1.76f 1.9 23 96.19 69.52 731 91.38 +18.9sNatera n NTRA ... ... ...dd 21.89 7.78 1675 20.58 +128.9Nathans s NATH 1.00a 1.0 62 107.05 52.90 32 98.10 +29.9NatAmUnv NAUH .18 18.8 ... 2.50 .76 13 .96 -32.4NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 7 47.30 +4.1NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 226 108.44 +11.3NatCineM NCMI .68 8.0 ...cc 8.88 5.09 425 8.55 +24.6NatlCmce n NCOM ... ... 25 48.60 38.03 28 47.85 +18.9NatEnrSv n NESR ... ... ... 11.33 9.51 4 10.60 +6.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 110 27.22 +38.6NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.29 +.1NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 13 25.50 +1.8NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 9 25.17 +.6NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 5 25.85 +1.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 58 3.18 -3.6NatInstrm NATI .92 2.1 54 53.57 38.70 262 43.45 +4.4NatResrch NRC .68f 1.9 71 41.99 26.35 21 36.10 -3.2NSecGrp NSEC .20 1.2 10 18.17 11.53 0 16.15 -1.2NatlVis n EYE ... ... ...cc 43.80 27.19 288 39.56 -2.6NatWstnLf NWLI .36 .1 11 368.00 276.00 7 311.40 -5.9NaturlAlt NAII ... ... 9 12.15 9.15 14 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 32 25.09 +65.2NaturesSun NATR .40 4.3 ...dd 13.80 8.30 7 9.20 -20.3NatusMed BABY ... ... 50 43.60 28.00 196 34.20 -10.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 31 22.72 -4.4Navient NAVI .64 4.6 7 16.92 11.48 2591 13.78 +3.5NavgGp s NAVG .28 .5 19 61.74 45.80 66 58.05 +19.2NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.06 +.4NektarTh NKTR ... ... ...dd 111.36 17.51 1975 46.76 -21.7Nemaura n NMRD ... ... ... 6.80 2.08 25 2.11 -63.3Neogen s NEOG ... ... 74 84.46 47.67 119 82.66 +34.1sNeoGenom NEO ... ... ...cc 14.35 7.08 359 14.02 +58.2NeonTh n NTGN ... ... ... 16.23 11.71 78 12.70 -15.3Neonode NEON ... ... ...dd 1.42 .30 35 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.80 75 6.23 -39.0Neovasc g NVCN ... ... ...dd 1.89 .03 9534 .04 -93.7NeptuneT g NEPT ... ... 7 4.46 .70 546 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 160 9.33 -21.5NetElem rs NETE ... ... ... 33.51 2.56 93 7.56 -32.1NetApp NTAP 1.60f 2.0 30 80.03 37.55 2265 79.59 +43.9NetEase NTES 2.16e .8 10 377.64 222.32 848 265.52 -23.1Netix s NFLX ... ... ...cc 423.21 149.65 9623 418.65 +118.1Netlist h NLST ... ... ...dd 1.32 .14 696 .16 -49.7NtScout NTCT ... ... 28 36.80 23.15 577 30.85 +1.3NetSolTch NTWK ... ... 32 6.60 3.09 5 5.70 +21.0Neuralst rs CUR ... ... ... 6.20 .88 134 1.24 -27.9NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 111 1.27 -26.5Neurcrine NBIX ... ... ...dd 106.26 44.75 459 101.40 +30.7Neuronet n STIM ... ... ... 29.84 23.96 81 26.14 -5.9Neurotrpe h NTRP ... ... ... 11.19 3.40 13 10.37 +47.3NewAgeB n NBEV ... ... ... 5.48 1.56 110 2.00 -7.8NewLink NLNK ... ... ...dd 19.30 3.75 275 4.85 -40.2NYMtgTr NYMT .80 13.1 9 6.54 5.35 364 6.11 -1.0NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 5 24.10 -4.8NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 4 24.15 -1.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 8 23.71 -4.0NewatrTc n NEWA ... ... ... 28.20 7.60 103 20.31 +116.3NewmrkGp NMRK ... ... ... 15.62 13.12 67 14.26 -.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1089 15.55 -4.1NewsCpB NWS .20 1.3 ... 17.70 13.10 258 15.80 -4.8NewtekBsn NEWT 1.72e 8.4 ... 20.76 16.01 55 20.47 +10.7Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 1 25.90 -2.3Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.69 +2.3Nexeo Sol NXEO ... ... ... 11.14 6.74 125 9.31 +2.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4sNexstarM NXST 1.50 1.9 7 82.95 56.65 4314 81.00 +3.6NextDec n NEXT ... ... ... 20.00 3.95 7 6.39 -23.2NichFncl h NICK ... ... 24 10.70 7.59 12 9.91 +12.6NicoletBc n NCBS ... ... 16 61.98 51.21 22 56.27 +2.8NightstTh n NITE ... ... ... 24.94 10.01 46 19.88 +51.5Noodles NDLS ... ... ...dd 13.30 3.50 155 11.80 +124.8Nordson NDSN 1.20 .9 22 151.84 107.16 149 130.00 -11.2NorSys NSYS ... ... 85 6.24 2.77 1 3.39 -12.3NorestB NBN .04 .2 19 29.95 18.85 8 22.20 -4.1NthnTech NTIC .40 1.2 36 36.20 14.95 29 33.40 +34.9NorTrst NTRS 1.68 1.6 20 110.81 85.69 575 104.11 +4.2NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 20 27.20 +3.6NorthdBc NFBK .40 2.3 23 18.39 15.14 47 17.11 +.2Nthrim NRIM .96f 2.4 17 41.80 26.31 19 40.25 +18.9NwstBcsh NWBI .68 3.8 19 18.20 15.06 196 17.88 +6.9NwstPipe NWPX ... ... ...dd 22.00 14.50 13 20.18 +5.4NorwdFn s NWFL .88 2.5 27 38.55 26.05 4 35.56 +7.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 18 1.75 -27.1NovaMeas NVMI ... ... 16 32.00 20.55 64 27.21 +5.0Novan n NOVN ... ... ... 7.33 2.65 3 2.97 -29.6Novanta NOVT ... ... ... 68.00 36.05 108 65.60 +31.2Novavax NVAX ... ... ...dd 2.75 .91 2872 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.68 3.08 25 3.63 +16.3NovoCure n NVCR ... ... ...dd 33.85 16.10 599 33.35 +65.1NovumeS n NVMM ... ... ... 4.75 1.52 8 1.76 -61.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 4 7.19 +77.1NuCana n NCNA ... ... ...cc 32.00 9.32 11 24.20 +139.4 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, July 12, 2018

PAGE 44

NuVasive NUVA ... ... 35 81.68 44.62 414 54.01 -7.7NuanceCm NUAN ... ... ...dd 18.75 12.18 1779 14.90 -8.9Nutanix n NTNX ... ... ... 64.87 18.80 2607 55.20 +56.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 1235 38.95 -26.0Nuvectra NVTR ... ... ... 23.66 7.60 196 16.85 +117.1NvNq100Dy QQQX 1.48 6.0 ...q 28.19 19.58 246 24.71 +2.1Nvidia NVDA .60 .2 47 269.20 148.68 9162 247.53 +27.9NxStageMd NXTM ... ... ...dd 29.93 22.70 214 27.80 +14.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 234 1.52 -56.6NymoxPh NYMX ... ... ...dd 4.60 3.00 77 3.36 +1.8O -:O2Micro OIIM ... ... ... 2.04 1.30 18 1.74 +4.3OFS Cap OFS 1.36a 11.8 9 14.34 10.41 41 11.54 -3.1OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 10 24.95 +.2OHA Inv OHAI .08 5.1 39 1.68 .85 5 1.56 +35.8OP Bancp n OPBK ... ... ... 14.10 11.54 32 13.43 +7.9OReillyAu ORLY ... ... 19 290.35 169.43 428 283.34 +17.8OSI Sys OSIS ... ... 68 96.64 50.50 97 76.57 +18.9OakVlyBcp OVLY .26e 1.2 19 23.89 13.99 3 21.80 +11.6OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 606 4.70 -3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.65 -2.2OaktStInco OCSI .56e 6.7 11 9.09 7.03 40 8.35 -.6OasmiaPh n OASM .02p ... ... 3.17 .80 21 1.39 +58.0ObalonT n OBLN ... ... ...dd 10.40 2.08 46 2.23 -66.3ObsEva n OBSV ... ... ... 20.35 6.15 65 14.97 +53.4OceanBio OBCI .05e ... ... 5.71 3.26 3.62 -16.6OceanPw rs OPTT ... ... ...dd 2.54 .78 143 .88 -19.7vjOceanR rs ORIG ... ... ... 138.84 20.22 443 29.52 +10.1OceanFst OCFC .60 2.0 18 30.90 24.02 95 30.26 +15.3Oclaro OCLR ... ... 13 10.49 5.61 2524 8.87 +31.6OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.60 -.3OcularTher OCUL ... ... ...dd 8.28 3.30 535 6.52 +46.5OdonateT n ODT ... ... ... 32.00 15.15 49 23.73 -5.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 9 7.64 +102.7OfficeDpt ODP .10 3.7 6 6.26 2.00 3070 2.70 -23.7OhioValB OVBC .84 1.6 33 56.15 29.05 9 51.55 +27.6OhrPhar h OHRP ... ... ...dd 2.18 .18 242 .22 -88.3Okta n OKTA ... ... ...dd 61.00 21.52 1662 51.16 +99.8OldDomFrt ODFL .52 .4 35 164.10 93.29 853 145.89 +10.9OldLnBc OLBK .40f 1.1 21 35.72 26.01 38 35.09 +19.2OldNBcp ONB .52 2.8 25 19.35 15.38 777 18.90 +8.3OldPoint OPOF .44 1.5 22 34.64 24.07 9 29.04 -2.4OldSecBc OSBC .04 .3 15 15.60 10.75 72 14.70 +7.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.51 +.8Ollies n OLLI ... ... 36 77.50 40.95 529 74.95 +40.8OlympStl ZEUS .08 .4 13 25.84 16.58 75 22.00 +2.4OmegaFlex OFLX .96f 1.1 53 85.96 53.50 12 83.93 +17.5Omeros OMER ... ... ...dd 25.20 8.36 475 20.07 +3.3Omnicell OMCL ... ... ...cc 57.70 39.75 398 53.65 +10.6OnSmcnd ON ... ... 12 27.10 14.20 4573 23.02 +9.9OnTrack OTIV ... ... ... 2.94 .93 55 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 40 2.36 -42.4Oncobiolog ONS ... ... ... 2.30 .78 185 .89 -31.3Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 21 5.70 -8.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 360 .45 -70.2OncoSec rs ONCS ... ... ...dd 2.95 .88 974 1.36 -16.3OneGpHosp STKS ... ... ...dd 3.10 1.32 271 2.31 -3.3OneHorz rs OHGI ... ... ...dd 3.38 .44 122 .47 -66.5180 DgrCap TURN ... ... ... 2.45 1.46 32 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.08 6 4.70 -3.71800Flowrs FLWS ... ... 22 13.33 7.80 85 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 96 20.20 +45.3OpenText s OTEX .61f 1.6 32 40.31 31.00 585 36.85 +3.3OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.08 +.6OpGn wt rs OPGNW ... ... ... 3.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 14.25 1.62 537 2.20 -52.9Ophthotech OPHT ... ... 1 4.50 2.25 100 2.70 -13.5OpiantPh n OPNT ... ... ... 51.90 12.75 15 13.08 -43.1OpkoHlth OPK ... ... ...dd 7.24 2.66 11140 6.01 +22.7OptiNose n OPTN ... ... ...dd 30.00 15.01 87 29.34 +55.2Optibase OBAS ... ... ...dd 9.50 6.40 1 8.70 +9.3OptCable OCC .08 2.1 ...dd 4.15 2.13 28 3.75 +55.8OptimBk h OPHC ... ... ... 13.96 1.85 1 5.11 +8.8OpusBank OPB .59e 2.0 19 30.95 21.06 150 30.15 +10.4tOramedPh ORMP ... ... ... 11.34 5.95 59 5.95 -33.9OraSure OSUR ... ... 34 23.01 12.86 737 17.28 -8.4Orbcomm ORBC ... ... ...dd 11.99 8.50 484 10.50 +3.1Orbotch ORBK ... ... 21 65.75 33.72 253 61.84 +23.1Organovo ONVO ... ... ...dd 2.72 .91 450 1.38 +3.0Orgenesis n ORGS ... ... ... 16.80 8.08 11 8.23 -40.6OrignAg rs SEED ... ... ... 19.60 6.40 486 7.99 -6.0OrigBcp n OBNK .13 .3 ... 42.31 36.12 110 39.17 +4.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.30 .70 66 1.04 +18.2Oritani ORIT 1.13e 6.9 12 17.70 15.00 106 16.35 -.3OrrstownF ORRF .52f 2.0 20 27.05 22.15 5 26.50 +5.0OrthoPed n KIDS ... ... ... 31.39 14.00 64 29.12 +51.7Orthox OFIX ... ... 78 61.86 42.68 94 58.60 +7.1OspyEn A n OSPR ... ... ...cc 10.20 9.47 561 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 10 2.71 -5.9Otelco OTEL ... ... 9 17.75 6.95 8 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 245 3.70 -33.3OttawaBc n OTTW .20f 1.4 92 14.99 13.59 13.81 -4.4OtterTail OTTR 1.34 2.8 24 49.75 38.75 48 48.40 +8.9OvaScience OVAS ... ... ...dd 1.73 .71 65 .93 -33.9Overstk OSTK ... ... ...dd 89.80 14.30 652 37.25 -41.7Ovid Th n OVID ... ... ...dd 12.44 5.28 19 9.56 -3.1Oxbridge OXBR .48 26.7 3 6.00 1.00 8 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 49 13.44 -3.8OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 176 10.85 +8.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.00 2 25.60 +1.6OxfSqCap OXSQ .80 11.4 6 7.25 5.15 115 7.02 +22.3OxfSqC24 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 8.70 +3.8PAM PTSI ... ... 42 51.73 16.34 12 47.06 +36.7PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 11.45 +6.5PC Cnnctn CNXN .34e ... 17 34.91 22.66 32 33.34 +27.2PC-Tel PCTI .22 3.6 ... 7.85 5.65 3 6.17 -16.3PCM Inc PCMI ... ... ...cc 20.50 6.90 61 17.10 +72.7PCSB Fn n PCSB .03p ... 86 22.34 16.50 10 19.77 +3.8PDC Engy PDCE ... ... ...dd 66.20 36.74 731 61.69 +19.7PDF Sol PDFS ... ... 35 20.10 9.62 326 11.80 -24.8PDL Bio PDLI .20 7.9 4 3.55 2.15 1544 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 6 15.10 -.5PHI vtg PHII ... ... ...dd 13.95 9.41 3 10.00 -14.5tPHI nv PHIIK .20 2.2 ...dd 13.39 9.31 81 9.27 -19.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 106 12.45 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.00 -42.0sPRA Grp PRAA ... ... 63 42.75 25.72 393 42.55 +28.2sPRA Hlth PRAH ... ... 61 98.09 73.05 342 97.88 +7.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 24 9.65 +35.9PTC Inc PTC ... ... ...cc 100.79 52.20 730 97.05 +59.7PTC Thera PTCT ... ... ...dd 52.95 14.56 357 36.54 +119.1PacWstBc PACW 2.40f 4.8 16 55.86 43.08 837 50.48 +.2Paccar PCAR 1.12 1.8 12 79.69 59.82 1016 61.22 -13.9PacBiosci PACB ... ... ...dd 5.70 2.02 489 3.74 +41.7PacEthanol PEIX ... ... ...dd 7.50 2.30 743 2.50 -45.1PacMerc PMBC ... ... 23 10.10 7.60 21 10.00 +14.3PacPreBc PPBI .15p ... 26 46.05 32.05 264 39.35 -1.6PaciraPhm PCRX ... ... ...dd 51.10 26.95 947 35.90 -21.4PainThr rs PTIE ... ... ...dd 12.80 2.04 152 2.43 -39.3PanASlv PAAS .14 .8 21 19.56 13.99 2733 16.76 +7.7PangaeaL PANL ... ... 2 8.40 2.13 1 2.96 -19.6tPapaJohns PZZA .90 1.9 20 81.09 49.44 3289 48.33 -13.9PapaMurph FRSH ... ... 13 6.50 3.50 18 5.04 -6.3ParatekPh PRTK ... ... ...dd 29.00 9.85 533 10.30 -42.5ParkCity PCYG ... ... 38 15.00 6.75 37 7.60 -20.4ParkOh PKOH .50 1.3 17 47.90 34.95 13 37.80 -17.7ParkeBcp PKBK .56f 2.3 17 24.80 16.25 27 23.85 +27.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 45 .73 -31.6PrtnrCm PTNR ... ... 16 6.60 3.23 4 3.69 -40.0PathfdBcp PBHC .24 1.5 23 16.64 14.60 3 15.53 +.8PatrkInd s PATK ... ... 19 72.35 45.30 133 57.65 -17.0PatrNBc rs PNBK .04 .2 24 21.15 15.90 0 20.05 +12.3PatriotTr n PATI ... ... 14 23.80 16.72 3 21.85 +25.7PatternEn PEGI 1.69f 8.7 15 26.56 16.58 656 19.33 -10.1Patterson PDCO 1.04 4.6 10 44.47 20.57 2677 22.76 -37.0PattUTI PTEN .16f .9 ...dd 25.03 14.83 3437 17.70 -23.1Pavmed n PAVM ... ... ...dd 9.31 .87 1857 1.26 -44.9Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 27 73.10 54.20 1570 69.54 +2.1Paylocity PCTY ... ... ...cc 64.21 41.15 105 63.48 +34.6PayData rs PYDS ... ... ...dd 4.10 1.22 27 1.68 -33.8PayPal n PYPL ... ... 55 87.55 54.33 4143 86.25 +17.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 35 26.05 -18.8PeakRsts SKIS .28 5.3 ...dd 5.78 4.10 69 5.25 -2.8PeapkGl PGC .20 .6 19 38.00 29.21 56 34.54 -1.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 288 58.30 +23.6PnnNtGm PENN ... ... 37 36.29 19.98 932 35.95 +14.7PennVa n PVAC ... ... ... 96.13 32.49 276 89.50 +128.8PennantPk PNNT .72 10.2 8 7.84 6.29 105 7.07 +2.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 85 13.72 PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.77 -1.7PensarAc n WRLS ... ... ... 10.17 7.75 17 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 2 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.42 +1.0PeopUtdF PBCT .70f 3.8 17 20.26 15.97 2184 18.30 -2.1PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 24 25.76 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 26 38.62 +18.4PeopBNC PEBK .52 1.6 17 36.12 26.00 8 31.99 +4.2PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 2 46.63 +.1PeopUtah n PUB .40f 1.1 32 38.70 26.35 39 35.30 +16.5PepsiCo PEP 3.71f 3.3 35 122.51 95.94 5508 112.54 -6.2Percptr PRCP .15 1.3 33 12.25 6.80 24 11.27 +16.2Percient PRFT ... ... 51 27.51 16.70 64 26.62 +39.6Performnt PFMT ... ... ...dd 3.52 1.52 2.20 +33.3PerionNwk PERI ... ... ... 1.96 .71 39 1.11 +7.8PermaFix PESI ... ... ... 5.15 3.25 6 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.50 1 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 21 2.47 +2.9PerryEllis PERY ... ... 8 29.59 16.35 106 28.65 +14.4PershGld rs PGLC ... ... ... 3.31 1.70 28 1.73 -27.9PetIQ n PETQ ... ... ... 29.24 17.03 1624 26.45 +21.1PetMed PETS 1.00 2.8 22 57.80 31.81 590 36.13 -20.6PFSweb PFSW ... ... ...dd 11.86 5.90 78 9.62 +29.5PhibroAH PAHC .40 .9 33 48.40 32.05 106 46.75 +39.6PhotrIn PLAB ... ... 1 10.60 7.20 377 8.45 -.9PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 4.42 161 5.26 -30.3tPilgrimsP PPC ... ... 9 38.39 19.25 961 19.31 -37.8PingtanM PME .04 1.5 17 4.50 1.99 25 2.68 -12.1sPinnclEnt PNK ... ... ... 34.83 18.30 291 34.80 +6.3PinnaclFn PNFP .56 .9 21 69.95 58.40 311 63.00 -5.0PioneerPw PPSI ... ... 27 7.95 4.57 3 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.49 149 3.51 -44.5PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9PlayaHot n PLYA ... ... ...dd 12.26 9.41 281 10.54 -2.3Plexus PLXS ... ... 22 66.78 49.20 106 61.69 +1.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 1112 2.06 -12.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 1 27.70 +19.4Plurlsght n PS ... ... ... 29.84 19.25 622 23.68 +18.4PluristemT PSTI ... ... ...dd 2.12 1.06 174 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 2 20.45 -2.6PointrTel h PNTR ... ... 16 19.65 9.95 9 12.05 -35.2PointsInt g PCOM ... ... 53 18.48 7.70 64 17.51 +70.2PolarPwr n POLA ... ... ... 6.85 4.01 4 6.10 +21.8Polarity rs COOL ... ... ... 41.22 15.21 506 24.76 +6.7Pool Corp POOL 1.80f 1.2 33 157.52 97.25 129 156.50 +20.7PopeRes POPE 2.80 3.9 26 76.00 66.60 72.61 +4.1Popular BPOP 1.00 2.1 24 48.18 32.04 411 46.53 +31.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 13 25.20 +3.8PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 22 24.00 +6.2PortolaPh PTLA ... ... ...dd 67.10 30.10 472 39.21 -19.5Potbelly PBPB ... ... ...dd 13.75 10.60 98 12.70 +3.3PotltchDel PCH 1.60 3.2 27 56.35 43.85 281 49.55 -.7PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 23 35.86 +25.2 PwrInteg POWI .64f .8 38 86.60 60.55 90 75.80 +3.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 137.50 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 19 2.23 -28.5Precipio n PRPO ... ... ... 12.80 .32 308 .33 -72.7PrecTh rs AIPT ... ... ...dd 2.50 .81 980 1.22 +20.9PfdBkLA PFBC 1.00f 1.5 19 69.48 49.84 242 66.99 +14.0PrefrmdLn PLPC .80 .9 40 96.83 45.94 12 87.56 +23.2PremFin s PFBI ... ... 12 26.05 16.78 8 19.65 -2.1sPremier PINC ... ... ...dd 38.11 27.16 701 36.71 +25.8Presbia n LENS ... ... ... 7.14 1.79 21 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 593 13.79 -28.1PriceTR TROW 2.80 2.4 21 127.43 74.30 957 118.37 +12.8tPrSmrt PSMT .70 .9 32 94.45 77.50 315 78.70 -8.6PrmEgy PNRG ... ... ...dd 71.00 43.50 1 70.00 +35.9PrimoWtr PRMW ... ... 82 19.23 10.47 228 16.45 +30.9Primoris PRIM .24 .8 21 30.00 23.61 235 28.69 +5.5PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.11 +1.5PrinHlIn ef BTEC ... ... ... 39.21 27.02 1 36.49 +16.0PrinMill ef GENY .06e ... ... 38.63 29.04 0 37.54 +8.1Prin US SC PSC ... ... ... 35.71 27.61 34.01 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1436 53.40 -24.3ProDex PDEX ... ... 18 8.00 5.80 1 6.68 -1.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 1 3.10 +79.3ProQRTher PRQR ... ... ...dd 7.45 2.75 71 6.45 +100.0PrUltBio s BIB ... ... ...q 69.62 48.12 72 64.14 +14.4PrUltPQ s TQQQ ... ... ...q 64.13 32.52 9940 62.01 +34.1ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 3.62 -11.5ProrEng PFIE ... ... 1 5.30 1.19 668 3.75 +95.3PrognicsPh PGNX ... ... ...dd 9.12 4.60 817 8.33 +40.0ProgrsSoft PRGS .56 1.5 33 53.60 31.17 319 38.48 -9.6Proofpoint PFPT ... ... ...dd 130.27 82.61 548 122.02 +37.4PShtQQQ rs SQQQ ... ... ...q 32.24 12.90 18256 13.20 -38.6ProS Ris n EQRR ... ... ... 51.48 38.13 5 48.56 +4.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 31 39.53 +17.5ProUShBio BIS ... ... ...q 25.21 17.11 31 17.27 -21.7ProspctCap PSEC .72 10.7 8 8.37 5.51 624 6.70 -.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 128 7.47 -64.1ProteonTh PRTO ... ... ...dd 2.90 1.25 15 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 108 2.84 -51.3Prothena PRTA ... ... ...dd 70.00 10.43 419 14.73 -60.7ProvidSv PRSC ... ... 20 83.90 48.25 123 75.73 +27.6ProvidBc n PVBC ... ... ... 29.60 19.75 4 26.55 +.4ProvFnH PROV .56 3.0 20 20.00 17.62 7 18.63 +1.3PrudntlBcp PBIP .20 1.0 97 19.87 15.81 3 19.30 +9.7PsychmCp PMD .72f 3.6 19 27.99 15.99 9 19.90 -3.2Pulmatrix PULM ... ... ...dd 2.67 .41 425 .53 -62.1PulseBio n PLSE ... ... ...dd 34.82 9.81 83 14.75 -37.5PumaBiotc PBYI ... ... ...dd 136.90 47.00 608 56.20 -43.1PureAcq n PACQ ... ... ... 9.75 9.59 3 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 29 10.26 +1.3sPureCycle PCYO ... ... ...dd 10.25 6.55 25 10.20 +22.2PurplInv n PRPL ... ... ...dd 13.90 6.33 11 7.78 -22.6PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 35 1.05 -67.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.76 +29.0QAD A QADA .29 .6 ...dd 55.35 30.20 56 51.35 +32.2QCR Hld QCRH .24 .5 19 50.00 39.85 22 48.65 +13.5QIWI plc QIWI .84e 5.2 16 24.32 13.67 119 16.28 -6.1Qorvo QRVO ... ... 96 86.84 63.97 660 80.26 +20.5Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 8698 57.30 -10.5QualitySys QSII .70 3.6 32 21.10 12.24 208 19.71 +45.1Qualstar rs QBAK ... ... ... 13.50 5.26 18 7.53 -10.4Qualys QLYS ... ... 89 97.75 39.45 194 90.60 +52.7Quantenn n QTNA ... ... ... 20.72 9.60 231 16.48 +35.1Quanterx n QTRX ... ... ...dd 24.81 13.53 84 14.96 -30.3tQuartrhill g QTRH .05 ... 3 2.12 1.06 125 1.04 -43.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 29 1.85 -19.6QuickLog h QUIK ... ... ...dd 2.22 1.05 167 1.15 -33.9Quidel QDEL ... ... ...cc 71.00 26.80 223 67.98 +56.8QuinStreet QNST ... ... ...cc 15.05 3.36 392 14.22 +69.7Qumu Cp QUMU ... ... ...dd 3.28 1.42 36 2.51 +5.9Quotinet QTNT ... ... ... 9.02 2.78 465 8.00 +61.6QuratRet A QRTEA ... ... 20 29.11 20.15 2713 21.68 -11.2QuratRet B QRTEB ... ... 22 28.90 20.32 0 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 941 8.46 +91.8RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 21 32.23 +17.8RBC Bear ROLL ... ... 43 139.95 100.23 42 132.03 +4.5RCI Hosp RICK .12 .4 12 33.78 21.91 62 31.67 +13.2RCM RCMT 1.00e ... 23 7.50 4.63 6 4.73 -24.3RF Inds RFIL .08 1.1 17 8.95 1.75 57 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 5 29.64 +9.5RLJ Ent rs RLJE ... ... ... 5.37 2.67 3 4.48 +21.7RMG Net rs RMGN ... ... ...dd 2.96 .75 21 1.20 +46.3RMR Gp h RMR 1.00 1.3 46 83.20 42.36 33 79.85 +34.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 137 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.78 339 2.00 -64.0RaPhrm n RARX ... ... ...dd 17.90 4.78 204 11.06 +30.1RadNet RDNT ... ... 93 15.50 7.45 109 14.85 +47.0RadaElc rs RADA ... ... ...dd 3.86 1.77 84 3.04 -1.3Radcom RDCM ... ... 54 22.45 17.00 31 19.80 -.3RadiSys RSYS ... ... ...dd 3.11 .53 837 1.57 +56.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 536 29.23 -8.0sRadware RDWR ... ... ...dd 26.25 15.82 476 26.64 +37.3RamacoRs n METC ... ... ... 9.35 3.81 234 6.63 -3.6Rambus RMBS ... ... ...dd 15.50 11.85 554 12.81 -9.9RandCap RAND ... ... 3 3.50 2.40 2 2.63 -12.9tRandgold GOLD 2.00f 2.7 30 108.29 74.02 840 72.94 -26.2RandBcp n RNDB ... ... ... 17.45 13.36 0 16.70 +8.8Rapid7 n RPD ... ... ...dd 33.92 14.75 179 29.92 +60.3RaveRest RAVE ... ... ...dd 2.33 1.09 28 1.35 -7.7RavenInds RAVN .52 1.3 1 42.40 26.70 65 39.45 +14.8tReShape rs RSLS ... ... ... 78.00 1.95 1491 1.65 -92.6ReadIntlA RDI ... ... 12 17.50 14.37 36 16.04 -4.0ReadgIntB RDIB ... ... 19 27.88 19.00 1 25.50 +10.9RealGSol rs RGSE ... ... ...dd 3.25 .33 3505 .35 -76.3RealNetwk RNWK ... ... ...dd 5.00 2.63 60 3.66 +7.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 12 22.79 -6.0tRealitCh n BCNA ... ... ... 24.47 22.19 1 22.00 -9.1RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 36.15 316 56.70 +28.0ReataPh n RETA ... ... ...dd 43.69 19.31 156 38.37 +35.5ReconTech RCON ... ... ...dd 5.36 .64 86 1.45 +11.5RecroPhm REPH ... ... ... 13.05 4.78 67 5.39 -41.7RedRobin RRGB ... ... 28 70.10 45.70 289 49.20 -12.8sRedRkRs n RRR .40 1.1 ... 36.36 21.41 597 36.12 +7.1RedViolt n RDVT ... ... ...dd 46.40 4.35 60 8.30 -82.1Redn n RDFN ... ... ... 33.49 19.18 969 23.54 -24.8RedhillBio RDHL ... ... ... 11.25 4.30 184 10.00 +94.6Regenrn REGN ... ... 28 526.12 281.89 596 365.21 -2.9RegnxBio n RGNX ... ... 58 85.10 17.60 405 81.20 +144.2RegulusTh RGLS ... ... ...dd 1.52 .31 811 .33 -68.6Reis Inc REIS .76 3.3 ...dd 23.75 15.95 10 23.25 +12.6ReliantBcp RBNC .32 1.1 28 29.99 21.90 6 28.37 +10.6Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.78 +.2RemarkHld MARK ... ... ...dd 15.10 2.12 163 4.09 -58.0Renasant RNST .80f 1.8 19 49.78 37.68 274 45.60 +11.5RenewEn REGI ... ... 5 18.45 9.50 324 17.30 +46.6RenminTi rs ABAC ... ... ... 4.76 1.90 4 2.36 -20.0RentACt RCII .32 2.2 25 14.94 7.22 893 14.81 +33.4Replgn RGEN ... ... 69 49.23 29.56 306 48.03 +32.4RepBncp RBCAA .97 2.1 18 47.98 33.17 12 46.43 +22.1RepFBcp FRBK ... ... 57 9.80 7.79 157 7.95 -5.9resTORbi n TORC ... ... ...dd 21.10 7.55 1303 9.30 -44.9RschFrnt REFR ... ... ...dd 1.46 .60 30 .84 -19.2Resonant RESN ... ... ... 8.55 3.17 329 4.93 -34.0ResConn RECN .48 2.8 27 17.95 12.05 123 17.25 +11.7RestorRob n HAIR ... ... ...dd 11.95 2.61 72 3.00 -34.8RetailOpp ROIC .78 4.1 56 20.78 16.18 843 19.15 -4.0RetoEco n RETO ... ... ... 12.75 4.29 11 4.74 -32.8Retrophin RTRX ... ... ...dd 29.78 18.70 229 26.73 +26.9RevanceTh RVNC ... ... ...dd 37.45 22.05 220 29.00 -18.9RevenHo n RVEN ... ... ... 6.75 2.32 3 3.96 -14.5RevolutL rs RVLT ... ... ... 8.10 2.95 41 4.21 +28.0ReWalkRob RWLK ... ... ...dd 2.00 .85 56 .95 -13.6RhythmP n RYTM ... ... ...cc 37.23 16.80 173 33.83 +16.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 217 7.31 -5.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 .90 313 2.85 +92.6RichrdElec RELL .24 2.5 ... 9.89 5.31 17 9.49 +40.8RigelPh RIGL ... ... ...dd 4.71 2.14 618 2.91 -25.0RigNet RNET ... ... ...dd 19.50 10.03 27 11.50 -23.1RiminiSt n RMNI ... ... ... 10.40 .25 32 6.79 -14.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 490 4.68 -83.5RiseEdCy n REDU ... ... 22 18.60 9.50 108 13.42 -9.3RittrPh rs RTTR ... ... ... 6.84 1.83 58 2.41 -26.7RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 20 8.64 -.3RocktPh n RCKT ... ... ... 24.28 3.40 262 21.36 +104.6RockwllM RMTI ... ... ...dd 8.70 3.62 200 4.37 -24.9RockyBr RCKY .48f 1.6 20 31.75 12.20 91 30.30 +60.3RkyMChoc RMCF .48 4.3 11 12.60 10.76 16 11.09 -5.8Roku n ROKU ... ... ...dd 58.80 15.75 3821 45.91 -11.3Rosehill n ROSE ... ... ... 10.84 5.52 54 8.69 +10.6Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.1 22 87.22 52.85 1798 84.76 +5.6RoyGld RGLD 1.00 1.1 ...dd 98.53 76.15 485 91.54 +11.5Rubicon rs RBCN ... ... ... 9.05 6.71 3 7.95 -.4RmblOn B n RMBL ... ... ... 7.05 3.53 45 6.46 +24.4RushEntA RUSHA ... ... 28 55.40 36.65 166 44.34 -12.7RushEntB RUSHB ... ... 35 52.76 35.30 12 44.89 -6.9RuthsHosp RUTH .44 1.6 27 29.00 17.95 194 28.15 +30.0Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 127 111.99 +7.5S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 47 44.42 +11.6S&WSeed SANW ... ... ... 4.40 2.90 7 3.35 -14.1SB FinGp SBFG .32f 1.6 14 20.45 15.61 1 20.30 +9.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.13 +12.4SB OneBc SBBX .30f 1.0 24 32.85 19.75 15 29.90 +11.4SBA Com SBAC ... ... ...cc 177.67 133.27 619 164.74 +.8SEI Inv SEIC .60f .9 23 78.35 52.59 631 63.85 -11.1tSelasLf rs SLS ... ... ... 18.18 2.88 645 2.32 -70.5SG Blck n SGBX ... ... ... 7.00 3.70 7 5.26 -12.0SGOCO rs SGOC ... ... ... 2.29 .90 12 1.09 +2.8SI Fincl SIFI .24 1.6 15 16.25 13.75 35 14.85 +1.0SIGA Tc n SIGA ... ... ... 7.54 5.61 156 6.29 +6.4SLM Cp SLM ... ... 17 12.46 9.65 1722 11.92 +5.5SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 2 70.30 +2.3SmartGlb n SGH ... ... 7 56.69 14.81 593 30.72 -8.8SMTC hg SMTX ... ... ... 3.18 1.12 25 2.90 +53.4SORL SORL ... ... 3 8.70 3.70 121 4.60 -31.5SP Plus SP ... ... 22 41.70 31.05 44 37.65 +1.5SPAR Gp h SGRP ... ... ... 3.75 1.00 294 1.28 +3.9SpdDorWrF DWFI ... ... ... 26.06 23.22 24 23.79 -5.9SPI Eng rs SPI ... ... ... 2.61 .33 169 .41 -36.6SPS Cmce SPSC ... ... 96 78.57 45.02 91 76.01 +56.4SS&C Tch s SSNC .28 .5 34 55.25 36.48 426 53.55 +32.3tSSLJ.cm n SSLJ ... ... ... 5.75 3.12 49 3.07 -12.5SSR Mng g SSRM ... ... 22 11.44 7.64 526 10.01 +13.9SVB FnGp SIVB ... ... 26 329.65 159.44 308 300.92 +28.7SabanCap n SCAC ... ... ... 10.20 9.84 0 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.68 +1.6SabraHltc SBRA 1.78e 7.9 17 23.94 15.78 1424 22.49 +19.8SabreCorp SABR .56 2.2 31 26.78 17.30 1293 25.93 +26.5SAExplr rs SAEX ... ... ...dd 3.69 1.18 497 1.61 -26.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 14 86.85 +8.0SageThera SAGE ... ... ...dd 195.97 59.57 333 165.23 +.3Saia Inc SAIA ... ... 37 87.05 51.05 284 76.80 +8.6SalemMda SALM .26 5.0 19 7.45 3.10 114 5.20 +15.6SalisbryBc SAL 1.12 2.5 17 51.80 34.65 45.10 +1.0SanderFm SAFM 1.28 1.2 8 176.43 96.80 331 105.15 -24.2SndySpr SASR 1.12f 2.6 20 43.87 36.41 120 42.88 +9.9Sanlp JBSS .55a .7 26 77.84 54.32 44 75.98 +20.1SangTher SGMO ... ... ...dd 27.50 8.00 1285 15.55 -5.2Sanmina SANM ... ... 18 42.95 24.60 258 30.20 -8.5Sano rt GCVRZ ... ... ... .54 .27 178 .51 +32.9Sapiens SPNS .20e 2.0 50 14.30 8.01 13 10.08 -12.5SareptaTh SRPT ... ... ...dd 176.50 32.80 656 137.73 +147.5Savara rs SVRA ... ... ...dd 17.19 5.07 85 12.48 -15.9scPhrma n SCPH ... ... ...dd 18.17 5.21 144 5.35 -55.7ScanSource SCSC ... ... 14 45.35 31.40 77 40.80 +14.0 Schmitt h SMIT ... ... ...dd 4.47 1.55 1 2.39 -12.8Schnitzer SCHN .75 2.1 9 38.85 23.95 223 36.30 +8.4ScholRck n SRRK ... ... ... 27.02 14.00 12 15.66 +1.0Scholastc SCHL .60 1.3 ...dd 47.77 33.51 92 47.09 +17.4Schulmn SHLM .82 1.9 45 45.10 25.00 137 44.20 +18.7SciGames SGMS ... ... ...dd 62.80 24.30 819 50.00 -2.5ScrippsEW SSP .05p ... 45 20.35 10.69 367 14.01 -10.4Scynexis SCYX ... ... ...dd 2.50 1.05 6344 1.92 -17.2SeaChange SEAC ... ... ... 4.03 2.40 53 3.20 -18.6sSeacstBkg SBCF ... ... 25 33.51 20.58 177 32.38 +28.4SeagateT STX 2.52 4.4 15 62.70 30.60 1641 57.24 +36.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 84 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 729 2.39 -33.2SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.25 -13.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 29 12.69 +25.4SeattGen SGEN ... ... ...dd 70.00 45.31 617 69.44 +29.8SecndSight EYES ... ... ...dd 2.58 .90 160 1.71 -10.5ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 257 10.05 +4.0SecWkA A n SCWX ... ... ...dd 13.38 7.83 32 12.06 +36.0SecNtl lf SNFCA .23t ... 3 6.24 4.05 2 5.25 +5.0SelectBc lf SLCT ... ... 26 14.14 10.90 5 13.53 +7.0SelIncREIT SIR 2.04 9.0 20 26.26 17.90 255 22.63 -9.9SelectaB n SELB ... ... ... 24.02 7.95 192 13.50 +37.6SelectvIns SIGI .72 1.2 19 62.40 46.28 93 57.70 -1.7SmLEDS rs LEDS ... ... ...dd 10.49 1.61 753 4.78 +28.2Semtech SMTC ... ... 60 51.90 31.30 463 48.85 +42.8SenecaB SENEB ... ... ...dd 35.95 27.45 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 28 28.75 -6.5SenesTc n SNES ... ... ...dd 5.88 .30 823 1.36 +88.9SenHous SNH 1.56 8.4 12 20.27 14.86 1445 18.47 -3.6SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 19 25.00 -1.1SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 5 26.14 -2.7tSenmiao n AIHS ... ... ... 8.91 4.98 28 4.88 -13.6Senomyx SNMX ... ... ...dd 1.71 .56 39 1.21 -6.9SensusHlt n SRTS ... ... ... 7.71 3.43 7.43 +44.0SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 5 10.07 +1.0SeqentialB SQBG ... ... ...dd 3.56 1.36 92 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 97 8.69 -14.3SvcSource SREV ... ... ...dd 4.47 2.61 204 3.75 +21.4sServiFst s SFBS .44 1.0 23 44.85 32.54 56 43.27 +4.3SesenBio SESN ... ... ...dd 3.50 .62 786 1.95 +140.4SevStars h SSC ... ... ...dd 7.00 1.26 203 2.25 -51.2SevernBc SVBI .12 1.4 39 8.80 6.70 2 8.60 +18.5SharingE rs SEII ... ... 45 12.40 2.61 12 3.59 -52.6Sharps SMED ... ... ...dd 5.73 3.46 13 3.83 -6.4sSharpSprg SHSP ... ... ...dd 10.35 3.07 139 10.67 +142.3ShndTele s SHEN .26f .8 ... 41.80 28.00 144 32.55 -3.7ShiftPixy n PIXY ... ... ... 11.64 2.00 418 2.86 -.6Shiloh SHLO ... ... 38 12.58 6.45 39 8.83 +7.7Shineco n TYHT ... ... ... 4.60 1.31 172 1.57 -31.7Shire SHPG 1.05e .6 89 177.51 123.73 898 172.11 +11.0ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 115 32.61 +21.9ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 19 19.47 +16.6ShotSpot n SSTI ... ... ... 43.82 9.33 126 39.75 +182.9Shuttery SFLY ... ... ...cc 100.34 39.76 311 89.03 +79.0SiebertFn SIEB .10a .8 ...dd 21.61 3.60 26 12.85 -4.8SiennaBi n SNNA ... ... ... 29.25 13.37 17 16.58 -8.7Sientra SIEN ... ... ...dd 21.33 8.79 454 19.35 +37.6SierraBc BSRR .64 2.2 18 29.96 23.29 28 28.75 +8.2SierOnc g n SRRA ... ... ...dd 4.09 1.12 87 3.01 -19.3SierraWr SWIR ... ... 15 31.40 15.10 135 16.25 -20.5SifyTech SIFY .02e .8 ... 2.10 .40 60 2.06 +101.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 48 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3tSigmaL hn SGLB ... ... ... 4.48 .89 227 .89 -58.6Sigmatr SGMA ... ... 15 11.61 5.26 13 7.75 -23.4SignatBk SBNY ... ... 24 161.92 116.68 328 128.60 -6.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.26 428 27.59 -6.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 29 38.96 -44.4SilcnLab SLAB ... ... 94 110.70 67.95 137 102.25 +15.8SilicnMotn SIMO 1.20 2.3 19 56.51 40.33 306 52.18 -1.5SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 3.92 -7.3Silvercrest SAMG .56 3.4 23 17.40 11.85 5 16.40 +2.2SimmnsFst s SFNC .60 2.0 19 33.45 24.98 372 30.70 +7.5sSimplyGd n SMPL ... ... ... 17.00 10.93 1992 17.04 +19.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 37 23.95 12.71 495 17.85 +10.9Sina SINA ... ... 43 124.60 79.69 468 83.57 -16.7Sinclair SBGI .72 2.2 13 40.15 26.50 1790 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 422 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.50 13 7.64 -3.0SiriusXM SIRI .04 .6 39 7.70 5.17 12556 7.05 +31.5tSitoMobl rs SITO ... ... ...dd 8.60 2.31 743 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 19 1.08 -28.0SkyWest SKYW .40 .7 15 60.65 31.75 121 53.60 +.9SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1191 98.55 +3.8SleepNmbr SNBR ... ... 21 40.72 27.44 282 29.88 -20.5SmartFn rs SMBK ... ... 25 27.69 20.50 20 26.51 +22.2SmartSnd n SND ... ... ... 11.06 4.81 888 5.34 -38.3SmthM hrs SMSI ... ... ...dd 3.41 .88 134 2.47 -13.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 81 4.61 -18.4SocketM n SCKT ... ... ... 4.50 2.23 15 2.40 -33.0SodaStrm SODA ... ... 31 98.26 49.73 83 89.44 +27.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4tSol-Gel n SLGL ... ... ... 12.23 6.18 34 6.42 -40.1SolarCap SLRC 1.64 7.9 12 22.55 19.70 48 20.66 +2.2SolarSCap SUNS 1.41 8.4 14 18.40 16.10 22 16.79 -5.5SolarEdg n SEDG ... ... 25 70.74 20.70 770 51.90 +38.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 84 2.87 +59.4SolidBio n SLDB ... ... ...dd 54.84 6.83 111 42.20 +86.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 131 1.06 -52.3SonicCorp SONC .64 1.8 22 36.49 22.11 432 34.98 +27.3SonicFdry SOFO ... ... ...dd 4.00 2.01 3 2.18 -27.7SonomaPh SNOA ... ... ...dd 7.19 2.35 19 2.52 -53.8Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 149 3.07 +35.2SorrentoTh SRNE ... ... 36 10.65 1.50 1412 7.20 +89.5SotherlyH SOHO .48f 6.7 ...cc 7.15 5.78 29 7.12 +10.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.22 -1.6SthrlyH pf C SOHOO 1.97 7.7 ... 25.98 24.50 0 25.47 +.5SouMoBc s SMBC .44 1.1 18 41.49 30.48 5 39.67 +5.5SoundFin SFBC .56f 1.4 23 39.00 29.75 0 38.85 +14.2SouthState SSB 1.36f 1.5 25 94.50 78.60 55 88.25 +1.3SthnFstBsh SFST ... ... 21 48.75 33.25 10 46.45 +12.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 31 17.43 +8.7SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 76 34.40 +2.1SparkEn s SPKE .72 7.5 ...dd 21.40 8.60 106 9.70 -21.8SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 5 23.63 -11.2SparkTh n ONCE ... ... ...dd 96.59 41.06 554 87.95 +71.0SpartnMot SPAR .10 .7 27 19.45 8.53 249 15.15 -3.8SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 153 26.10 -2.2sSpectPh SPPI ... ... ...dd 23.50 7.12 1595 22.93 +21.0SperoTh n SPRO ... ... ... 19.00 9.66 195 13.19 +12.3Sphr3D grs ANY ... ... ... 6.60 .32 134 .40 -83.7Spherix rs SPEX ... ... ...dd 3.03 .96 95 1.03 -26.1SpirtTex n STXB ... ... ... 22.55 20.04 11 20.49 -6.2Splunk SPLK ... ... ...dd 121.64 56.80 1752 102.08 +23.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 125 15.25 -2.6SportsWhs SPWH ... ... 10 6.99 3.40 261 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 131 11.28 -16.1SprottFoc FUND .75e 9.5 ...q 8.39 7.26 22 7.85 -.9Sprouts SFM ... ... 23 28.29 17.55 1256 21.97 -9.8StaarSur STAA ... ... ... 34.00 9.88 183 31.70 +104.5Staff360 rs STAF ... ... ... 5.70 1.14 1228 2.85 -9.5Stamps.cm STMP ... ... 31 285.75 140.45 168 269.90 +43.6Std AVB n STND ... ... ... 31.60 30.05 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 294 12.93 +14.8StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.63 +1.2StarsGp g TSG ... ... ... 38.95 15.85 796 35.35 +51.7Starbucks s SBUX 1.44f 2.9 23 61.94 47.37 9525 50.14 -12.7StatAutF STFC .40 1.3 ...cc 34.31 22.11 22 30.82 +5.8StateBkFn STBZ .80 2.4 21 35.99 25.41 144 33.60 +12.6SteadyM n STDY ... ... 11 6.80 2.60 57 4.63 +25.0StealthGas GASS ... ... 16 4.70 2.90 28 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 13 2.05 -17.7StlDynam STLD .75 1.6 19 52.10 32.20 1427 46.74 +8.4SteinMart s SMRT .30 14.2 ...dd 4.04 .48 265 2.11 +81.9StellrAcq n STLR ... ... ... 10.49 10.00 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 85 16.70 +7.1Stericycle SRCL ... ... ...dd 83.25 56.64 1003 67.23 -1.1Stericyc pf SRCLP 5.25 10.4 ... 68.36 43.93 10 50.56 -4.5SterlBcp n SBT .04 .3 ... 14.98 12.00 48 13.72 +8.0SterlCons STRL ... ... 22 18.90 9.42 89 13.27 -18.5SMadden SHOO .80 ... 24 55.50 37.25 456 53.30 +14.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 11.00 +7.3StitchFix n SFIX ... ... ... 34.71 14.48 3577 33.87 +31.1StockYBc s SYBT .92 2.4 19 41.90 31.90 34 38.80 +2.9StoneCastle BANX 1.52 6.6 17 24.92 20.00 9 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 106 1.87 +52.0Stratasys SSYS ... ... ...dd 25.35 17.17 426 20.18 +1.1Strattec STRT .56 1.8 17 49.20 29.70 9 30.60 -29.7StratusPrp STRS 1.00e ... 54 35.90 27.25 3 30.60 +3.0sStrayer STRA 1.00 .8 35 119.41 76.40 142 119.68 +33.6StreamHlth STRM ... ... ... 2.82 .92 5 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 5.20 226 5.70 -21.4SummerInf SUMR ... ... ...dd 2.25 .72 57 1.35 -10.0SumFWV SMMF .52 1.9 14 28.16 20.93 4 26.94 +2.4SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.45 +22.6SumTher n SMMT ... ... ...dd 16.86 2.17 288 2.53 -77.2SunHydrl SNHY .36 .7 42 70.83 40.86 75 49.76 -23.1SundEng n SNDE ... ... ... 9.59 3.61 8 5.67 -4.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 415 2.35 -36.3SunOpta STKL ... ... ...dd 10.05 6.27 102 8.75 +12.9SunPower SPWR ... ... ...dd 11.70 6.46 1227 7.93 -5.9sSunrun n RUN ... ... 14 16.03 4.21 1759 15.96 +170.5Sunworks n SUNW ... ... ... 2.14 .90 23 1.07 +1.9SuperMicro SMCI ... ... 17 27.90 16.10 257 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.53 129 1.86 -52.4SupercdT rs SCON ... ... ...dd 1.77 .85 146 .91 -16.5SupGpCos s SGC .38 1.9 18 28.85 19.69 9 19.87 -25.6Supernus SUPN ... ... 39 61.25 33.30 495 52.95 +32.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 2 2.77 +14.6SurfaceOn n SURF ... ... ... 18.18 12.08 595 16.45 +23.4SurgPtrs n SGRY ... ... ...dd 21.90 7.10 114 15.25 +26.0sSurmodic SRDX ... ... ...cc 58.70 24.25 58 58.40 +108.6SykesEnt SYKE ... ... 53 34.49 25.77 85 30.45 -3.2Symantec lf SYMC .30 1.4 10 34.20 18.85 4343 21.28 -24.2Synacor SYNC ... ... ...dd 3.95 1.35 15 2.00 -13.0Synalloy SYNL .13m .6 ...dd 21.35 10.30 11 20.65 +54.1Synaptics SYNA ... ... ...dd 57.32 33.73 413 50.45 +26.3SyndaxP n SNDX ... ... ...dd 15.20 6.61 191 7.10 -18.9SyneosH h SYNH ... ... ...dd 59.80 31.10 695 48.90 +12.2SynrgyPh SGYP ... ... ...dd 4.61 1.43 1188 1.90 -14.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 98 11.03 +13.7Synopsys SNPS ... ... 44 94.80 73.04 988 89.19 +4.6sSyntel SYNT 15.00e ... 19 38.85 16.03 1319 39.07 +69.9Synthes rs SES ... ... ... 4.71 2.00 0 3.12 +9.9Sypris SYPR .08 5.1 ...dd 1.90 1.25 32 1.58 +14.5SyrosPhar n SYRS ... ... ... 24.38 6.30 85 12.08 +24.2T -:T-MobileUS TMUS ... ... 24 66.52 54.60 2473 60.18 -5.2TAT Tch h TATT .34e 4.5 17 11.65 7.50 1 7.64 -27.2TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 91 17.14 -14.5TCP Cap TCPC 1.44 9.8 11 17.03 13.72 110 14.65 -4.1TD Ameritr AMTD .84 1.5 32 63.01 41.88 1967 55.13 +7.8TDH Hld n PETZ ... ... ... 31.75 3.17 42 5.32 -5.7TESSCO TESS .80 4.7 34 24.85 12.15 9 17.15 -14.9TFS Fncl TFSL .68 4.2 54 16.62 14.32 95 16.07 +7.6TG Thera TGTX ... ... ...dd 17.35 7.25 772 13.20 +61.0THL Credit TCRD 1.08 13.2 8q 10.25 7.70 66 8.16 -9.8TMSR Gl s TMSR ... ... 92 6.37 3.55 1 4.14 -16.9TOP Shi rs TOPS ... ... ... 396.00 .69 420 .97 -61.4sTPI Co n TPIC ... ... ... 32.07 16.35 452 31.70 +54.9TSR Inc TSRI ... ... 40 9.40 3.80 1 7.25 +39.4TTEC Hl TTEC .54f 1.5 34 43.75 29.70 46 35.20 -12.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 45

TTM Tch TTMI ... ... 41 19.62 12.76 774 18.08 +15.4Tabula n TRHC ... ... ...cc 70.15 12.63 413 65.17 +132.3TactSys n TCMD ... ... ...cc 57.60 22.72 129 53.53 +84.7Taitron h TAIT .10 5.5 ...dd 2.89 1.22 30 1.83 +8.9TakeTwo TTWO ... ... ...dd 129.25 73.82 1671 122.74 +11.8Talend n TLND ... ... ...dd 64.55 35.46 229 60.29 +60.9TandmD rs TNDM ... ... ...dd 25.50 2.14 2415 24.32 +930.5TandyLthr TLF ... ... 12 9.00 6.79 8 7.60 -1.9tTantech n TANH ... ... ... 4.54 1.31 2527 1.25 -51.6Taoping h TAOP ... ... ...dd 5.20 .84 101 1.26 -14.9Tapimmu n TPIV ... ... ... 13.55 2.58 119 9.38 +139.3Tarena TEDU .28e 3.4 ...dd 21.70 7.11 189 8.26 -44.9TaylrDv TAYD ... ... 22 15.14 9.70 4 10.28 -23.4TechData h TECD ... ... 27 111.10 75.31 254 83.75 -14.5TechComm TCCO ... ... ...dd 15.40 3.80 8 4.55 -60.3TechTarg TTGT ... ... ... 31.57 9.11 614 30.19 +116.9Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 9.01 +22.6Tecogen TGEN ... ... ... 4.20 2.05 19 3.42 +26.7Telenav TNAV ... ... ...dd 8.55 4.50 45 5.45 -.9Teligent TLGT ... ... ...dd 9.27 2.43 231 3.79 +4.4Tellurian rs TELL ... ... ...dd 13.74 6.45 779 8.18 -16.0TenaxTh rs TENX ... ... ... 15.50 4.41 35 6.83 -30.3TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 573 11.40 -4.7TerritBcp TBNK .80a 2.6 16 33.00 28.12 9 31.23 +1.2Tesaro TSRO ... ... ...dd 139.47 38.40 1153 45.60 -45.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 4878 318.96 +2.4TetraTc TTEK .48f .8 25 61.05 39.95 115 60.35 +25.3Tetraphase TTPH ... ... ...dd 8.75 2.05 436 3.65 -42.1TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 25.67 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.55 TxCapBsh TCBI ... ... 23 103.05 69.65 404 92.75 +4.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 77.93 4949 111.76 +7.0TexRdhse TXRH 1.00 1.5 30 69.43 44.29 400 66.85 +26.9The9Ltd rs NCTY ... ... ... 5.04 .95 258 1.11 -42.2TherapMD TXMD ... ... ...dd 7.66 4.34 1142 6.70 +10.9TherpxBio n TRPX ... ... ... 7.69 3.35 291 3.75 -29.8TheravBio TBPH ... ... ...dd 42.61 21.27 186 26.00 -6.8TheStreet TST .10 4.4 4 2.32 .75 60 2.25 +55.21347PrpIns PIH ... ... 44 8.25 6.55 3 7.10 -2.11347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.73 +5.4ThundBr un TBRGU ... ... ... 10.05 10.00 10.02 -.3TiGenix n TIG ... ... ... 48.00 19.24 0 41.36 +80.6TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 36 20.55 5.15 821 8.35 -13.0TmbrlndBc TSBK .52a 1.4 20 39.45 24.69 11 38.04 +43.3Tintri h TNTR ... ... ... 7.45 .13 6675 .17 -96.8Tiptree TIPT .14f 2.0 21 7.24 5.35 64 6.90 +16.0TitanMach TITN ... ... ...dd 25.09 11.68 154 14.47 -31.6TitanPh rs TTNP ... ... ... 2.85 .60 138 .88 -33.6TivityHlth TVTY ... ... 22 48.50 29.95 325 36.05 -1.4Tivo Cp TIVO .72 5.5 ...cc 20.18 12.25 610 13.20 -15.4Tocagen n TOCA ... ... ... 14.66 8.31 41 9.36 -8.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 90 3.96 +14.8TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.60 .95 159 1.27 -5.2TowerSemi TSEM ... ... 12 36.69 21.42 365 21.83 -35.9TownSprts CLUB ... ... ...dd 14.85 4.28 140 13.45 +142.3TowneBank TOWN .64f 1.9 ... 35.30 27.85 154 33.20 +8.0TraconPh n TCON ... ... ...dd 3.95 2.00 52 2.68 -20.1TractSupp TSCO 1.24f 1.6 23 82.68 49.87 560 77.38 +3.5TradDsk A n TTD ... ... ... 95.96 40.70 541 91.64 +100.4TrnWEnt TWMC ... ... 3 3.10 .80 61 .95 -47.9TransAct TACT .36 3.0 31 15.80 8.41 6 12.15 -8.3sTranscat TRNS ... ... 31 21.14 12.00 58 20.90 +46.7sTransGlb TGA .20 5.3 ...dd 3.48 1.07 2037 3.76 +161.3TranslBio n TBIO ... ... ... 13.80 11.45 59 13.00 +12.8TravelCtrs TA ... ... ...dd 5.85 2.95 86 3.70 -9.8TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 14 24.00 -5.0TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 11 23.98 -4.8Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 10 24.00 -4.0sTravelzoo TZOO ... ... 74 20.80 5.75 127 20.05 +210.9TrmntMtg n TRMT ... ... ...dd 17.94 11.10 6 13.44 -8.5Trevena TRVN ... ... ...dd 3.10 1.34 2275 1.50 -6.3Tricida n TCDA ... ... ... 34.80 24.75 77 30.99 +19.2TriCoBsh TCBK .68 1.8 22 43.80 33.36 109 38.00 +.4TridntAcq n TDAC ... ... ... 9.78 9.72 0 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 70 5.65 -22.1TriMas h TRS ... ... 22 30.60 20.10 73 29.30 +9.5Trimble TRMB ... ... 46 45.70 32.01 948 33.24 -18.2TrinityBio TRIB .88 18.2 6 6.54 4.22 18 4.84 -5.1TrinMrg n TMCX ... ... ... 9.80 9.72 42 9.79 +.3TrinMrg un TMCXU ... ... ... 10.20 10.00 10.20 +1.9sTripAdvis TRIP ... ... ...cc 60.12 29.50 3796 58.67 +70.3TriStCap TSC ... ... 19 27.45 20.30 67 26.45 +15.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 9 26.40 +1.9TriumphBc TBK ... ... 23 44.05 24.40 134 41.45 +31.6Trivago n TRVG ... ... ... 24.27 4.25 1133 4.70 -31.3Tronc TRNC ... ... ...cc 24.74 11.97 70 17.29 -1.7Trovagn rsh TROV ... ... ... 19.56 .72 816 .75 -79.7TrueCar TRUE ... ... ...dd 21.75 8.75 883 10.90 -2.7TruettHrst THST ... ... ...dd 2.50 1.26 16 1.49 -28.0Trupanion TRUP ... ... ...dd 42.39 20.52 106 39.46 +34.8TrstNY TRST .26 2.9 17 9.70 7.51 278 9.05 -1.6Trustmk TRMK .92 2.7 18 35.09 28.16 314 33.50 +5.1T2 Biosys TTOO ... ... ...dd 9.98 2.50 337 7.49 +81.8Tucows grs TCX ... ... 46 71.75 49.70 73 59.20 -15.5TuesMrn TUES ... ... ...dd 4.10 1.65 221 2.73 -.9Tuniu TOUR ... ... ...dd 9.88 5.81 128 7.34 -4.3TurtleBc rs HEAR ... ... ... 24.88 1.64 1464 23.08 +1173.721stCFoxA FOXA .36 .8 22 50.15 24.81 37966 47.79 +38.421stCFoxB FOX .36 .8 20 49.65 24.30 7254 47.40 +38.921Vianet VNET ... ... 38 10.96 4.17 147 9.82 +23.1TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.07 12 25.00 -5.9TwoRvrBc TRCB .18 .9 22 20.75 16.51 11 19.05 +5.12U TWOU ... ... ...dd 98.58 45.50 490 90.02 +39.5TymeTch n TYME ... ... ... 9.50 2.01 295 2.91 -54.4U -:US AutoPts PRTS ... ... 3 3.15 1.40 61 1.49 -40.9US Concrte USCR ... ... ...cc 86.35 49.00 267 50.95 -39.1US Gld rs USAU .21e ... ... 3.27 1.05 379 1.42 -12.9UFP Tch UFPT ... ... 27 34.00 25.88 13 31.90 +14.7UMB Fn UMBF 1.16 1.5 21 82.14 62.27 144 77.69 +8.0USEcology ECOL .72 1.1 43 67.35 44.50 44 65.80 +29.0USGlobInv GROW .03 1.6 ... 7.49 1.25 57 1.90 -51.3USA Tc pf USATP ... ... ... 27.82 20.75 1 27.00 +7.4USA Tech h USAT ... ... ... 14.68 4.50 313 14.30 +46.7USA Trk USAK ... ... ...cc 29.15 7.98 148 22.83 +25.9UTStarcm UTSI ... ... 15 6.51 1.97 42 3.98 -29.3 Ubiquiti UBNT .17 .2 24 89.99 47.78 250 88.44 +24.5UltaBeauty ULTA ... ... 26 276.89 187.96 561 252.20 +12.8UltimSoft ULTI ... ... ...cc 282.39 181.59 141 276.81 +26.8UltraClean UCTT ... ... 7 34.59 15.36 1165 16.05 -30.5UltPetro n UPL ... ... ... 10.98 1.54 4828 1.95 -78.5Ultragenyx RARE ... ... ...dd 86.10 41.67 359 83.66 +80.4Ultralife ULBI ... ... 28 10.95 5.80 24 10.10 +54.2Umpqua UMPQ .80 3.4 23 24.89 16.77 1522 23.19 +11.5UniQure QURE ... ... ... 40.99 6.10 211 37.94 +93.7tUnicoA UNAM ... ... ...dd 11.30 7.17 1 7.30 -14.6UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 295 39.87 +10.2UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.75 -.4UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.30 +.4UtdBOH UBOH .48 2.2 12 24.00 20.35 22.00 -.9UBSI UBSI 1.36 3.6 22 38.80 31.70 438 37.30 +7.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 4 27.65 +34.5UtdCmBks UCBI .60f 1.9 20 34.18 24.47 407 30.94 +10.0UCmntyFn UCFC .24 2.1 20 11.59 8.39 150 11.19 +22.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 92 17.85 +1.2UtdFire UFCS 1.24f 2.2 34 58.46 38.95 51 55.52 +21.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 62 19.72 +14.3UtdNtrlF UNFI ... ... 13 52.69 32.52 303 42.61 -13.5USecBcCA UBFO .36 3.2 25 11.65 8.45 9 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .68 101 1.25 -16.7USLime USLM .54 .7 24 101.40 70.56 11 80.60 +4.5UtdTherap UTHR ... ... 7 152.55 100.57 271 122.98 -16.9UtdGrdian UG 1.50e 7.6 29 21.33 15.00 2 19.75 +6.8UnitGrp UNIT 2.40 11.2 55 26.55 13.81 1400 21.44 +20.5UnityBcp UNTY .28f 1.2 19 24.25 16.15 8 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 85 15.50 -6.9UnivDisp OLED .24 .3 54 209.00 78.75 721 89.10 -48.4UnvElc UEIC ... ... 22 72.50 26.97 63 33.40 -29.3UnivFor s UFPI .35e .9 21 39.58 25.93 178 37.52 -.3UnvLogist ULH .42f 1.6 20 28.15 14.05 41 26.60 +12.0UnvStainls USAP ... ... 55 31.20 17.30 62 24.03 +12.2UnivstPa UVSP .80 2.9 16 32.35 26.61 42 27.80 -.9UnumTh n UMRX ... ... ...dd 16.20 10.15 293 14.86 +33.8UplandSoft UPLD ... ... ...dd 37.35 18.52 85 35.67 +64.7UrbanOne UONE ... ... ...dd 4.85 1.25 2 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.10 +20.0UrbanOut URBN ... ... 23 48.24 16.68 717 45.40 +29.5UrogenP n URGN ... ... ... 69.57 17.07 53 49.00 +31.7UtahMed UTMD 1.08 1.0 ... 117.65 68.10 25 110.20 +35.4Uxin Ltd n UXIN ... ... ... 10.49 7.05 1585 7.73 -20.1V -:VBI Vac n VBIV ... ... ... 5.10 2.56 200 2.91 -31.9VEON VEON .28e 9.2 ... 4.47 2.20 2866 3.03 -21.1VOXX Intl VOXX ... ... 5 8.95 4.64 352 5.33 -4.9VSE Corp s VSEC .32f .7 18 59.90 41.95 14 49.12 +1.4Valerits hn VLRX ... ... ... 7.10 1.19 781 1.58 -44.6ValueLine VALU .76 3.4 21 25.14 13.26 4 22.65 +17.1VanE GenD GNRX ... ... ...q 64.65 53.83 3 60.27 +1.6VanE VecBi BBH ... ... ...q 136.83 111.36 21 126.34 +1.4VandaPhm VNDA ... ... ...dd 20.40 11.90 420 19.65 +29.3VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 147 62.26 -7.1VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.86 28 64.94 -2.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 126 76.07 -5.2V exUSRE VNQI 2.86e 4.9 ...q 65.20 55.44 206 57.80 -4.5VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 181 59.80 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1154 78.05 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.33 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 1 128.27 +4.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 152.71 +12.7VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 116.75 +6.6VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 72 134.36 +9.9VanR1KGr VONG 1.65e 1.1 ...q 151.97 121.83 32 150.85 +9.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 72 62.59 -2.1VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 49 107.16 -1.3VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 22 127.54 +4.1VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 375 51.38 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 543 88.85 -7.2VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 43 75.20 -3.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 695 83.70 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 357 48.88 +.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1192 54.85 +.9VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.71 773 53.97 -5.0VantEng n VEAC ... ... ... 9.97 9.62 50 9.90 +1.9VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 735 38.19 -4.9Varonis VRNS ... ... ...dd 83.10 35.55 396 75.80 +56.1VascuBio VBLT ... ... ... 9.05 2.01 59 2.18 -69.4Vaxart rs VXRT ... ... ... 11.88 2.76 3 3.19 -48.8VectoIQ n VTIQ ... ... ... 9.59 9.54 100 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 244 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 322 15.35 +3.4VBradley VRA ... ... 40 15.47 6.99 478 13.48 +10.7sVeracyte VCYT ... ... ...dd 10.43 5.23 136 10.41 +59.4Verastem VSTM ... ... ...dd 9.07 2.77 2199 7.84 +155.4Vericel VCEL ... ... ...dd 14.75 3.00 629 9.80 +79.8sVerintSys VRNT ... ... ...cc 47.40 37.05 322 46.75 +11.7Verisign VRSN ... ... 38 145.57 94.31 601 144.71 +26.5sVerisk VRSK ... ... 39 112.00 78.97 736 111.80 +16.5Veritex VBTX ... ... 27 33.08 23.84 106 32.12 +16.4Veritone n VERI ... ... ... 74.92 7.76 84 17.32 -25.3Vermillion VRML ... ... ...dd 2.10 .73 44 .74 -61.8VeronaPh n VRNA ... ... ... 25.55 10.44 2 13.69 +15.3Verrica n VRCA ... ... ... 23.29 16.54 28 18.64 +6.5Versartis VSAR ... ... ...dd 22.10 1.35 487 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 45 .99 +4.2VertxPh VRTX ... ... ...cc 178.25 127.67 1510 175.01 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 110 2.06 +80.7ViaSat VSAT ... ... ...dd 80.26 57.75 384 69.43 -7.2ViacomA VIA .80 2.3 8 42.55 28.20 21 35.10 +.6ViacomB VIAB .80 2.7 6 36.77 22.13 1556 30.12 -2.2Viavi VIAV ... ... 31 11.54 8.34 1594 10.40 +19.0Vical rs VICL ... ... ...dd 3.70 1.02 20 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 187 48.55 +132.3VicDvAcc n VSDA ... ... ... 29.50 25.49 28.89 +1.5VicMultiF n VSMV ... ... ... 29.20 24.87 3 28.20 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 22 50.25 +3.0VictDisEnV CSF .38e .8 ...q 49.61 39.59 2 48.52 +7.5Vict500EV CFO .47e .9 ...q 52.03 43.52 73 50.21 +2.9VicEM Hi n CEY ... ... ... 28.35 23.66 17 24.08 -7.8VictDevVol CIZ .01j ... ...q 39.92 32.17 8 33.76 -3.8VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 36 46.74 +.7VictSCVol CSA .16e ... ...q 50.28 40.61 3 49.82 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 2 39.24 -3.5VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.89 -9.3VictLCHiDv CDL .44e ... ...q 47.44 41.69 11 45.53 +.5VictIntHiD CID .33e ... ...q 38.00 33.58 3 34.40 -5.0VictCap n VCTR ... ... ... 13.50 9.20 16 9.93 -14.4 ViewRay n VRAY ... ... ... 10.64 4.40 769 8.52 -8.0VikingTh n VKTX ... ... ...dd 13.43 .88 1768 10.00 +146.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 15 29.51 +28.7ViperEnPt VNOM 1.92f 5.9 37 34.49 14.76 601 32.78 +40.5VirTra n VTSI ... ... ...cc 7.36 4.14 7 4.94 -21.6Virco VIRC .06 1.3 ... 6.05 3.95 12 4.75 -5.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 788 26.75 +46.2VirtusInv VRTS 1.80 1.4 16 138.03 103.81 51 131.40 +14.2VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 40 110.54 +9.5Virtusa VRTU ... ... ...cc 54.21 29.07 180 53.01 +20.3VistaGn n VTGN ... ... ... 2.65 .69 149 1.37 +23.1Visteon s VC ... ... 26 140.64 91.75 947 133.19 +6.4VitalThera VTL ... ... ...dd 8.81 2.43 364 7.68 +29.0ViveveMd n VIVE ... ... ...dd 7.73 1.60 233 2.79 -43.9Vivopwr n VVPR ... ... ... 6.69 1.02 21 1.98 -31.7Vivus VVUS ... ... 4 1.32 .33 752 .78 +55.1Vodafone VOD 1.82e 7.5 ... 32.75 24.04 5211 24.29 -23.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 450 18.17 +9.5vTvThera n VTVT ... ... ...dd 8.40 .65 103 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 568 8.25 +32.0W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.10 -4.4sWD 40 WDFC 2.16 1.4 38 153.65 103.80 323 157.85 +33.8WMIH WMIH ... ... ...dd 1.61 .60 518 1.40 +64.9WSFS s WSFS .44f .8 18 56.70 42.45 155 53.85 +12.5WSI Inds WSCI .16 3.0 59 6.55 2.85 11 5.30 -11.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.32 +5.3WalgBoots WBA 1.76f 2.8 13 83.89 59.07 9963 63.66 -12.3WashFed WAFD .68 2.0 16 37.70 29.80 324 33.60 -1.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 20 59.25 +11.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 41 17.30 +1.5WaveLfSc n WVE ... ... ... 55.95 15.15 196 38.20 +8.8WaysideT WSTG .68 4.8 6 18.70 12.60 2 14.05 -15.9Web.com WEB ... ... 10 26.30 15.75 403 25.45 +16.7WeiboCorp WB ... ... ... 142.12 68.18 1985 88.62 -14.3WelleslyBc WEBK .22f .7 22 34.25 25.00 0 32.80 +10.4Wendys Co WEN .34 2.0 19 18.22 13.57 1467 17.43 +6.2WernerEnt WERN .36f 1.0 26 43.95 28.55 1085 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 54 45.98 +13.1WestBcp WTBA .80f 3.1 16 28.00 20.90 15 25.80 +2.6WAmBcp WABC 1.60 2.7 30 64.26 49.38 43 58.86 -1.2WestellT rs WSTL ... ... 31 4.60 2.71 26 2.78 -25.9WDigital WDC 2.00 2.6 9 106.96 75.96 3193 78.20 -1.7WstNwEnB WNEB .16 1.4 27 11.25 9.30 18 11.05 +1.4WstptFuel g WPRT ... ... ...dd 4.33 1.48 267 2.60 -30.9WestwtrRs WWR ... ... ... 1.70 .35 192 .39 -64.0sWeycoGp WEYS .92f 2.5 23 38.25 26.68 33 37.04 +24.6Wheeler wt WHLRW ... ... ... .14 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.5 ... 23.12 12.58 19 16.65 -23.9Wheelr pfD WHLRD 2.19 11.4 ... 24.05 14.66 3 19.25 -4.2Wheeler rs WHLR 1.36 30.8 ...dd 12.30 3.25 53 4.41 -55.8WhiteHFin WHF 1.42 9.6 10 15.80 10.92 28 14.76 +10.0tWhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.21 32 25.15 -1.8Wilhelmina WHLM ... ... 27 8.73 5.40 6.26 -3.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 15.70 9.45 885 15.65 +23.2WillmValV WVVI ... ... 24 8.86 7.81 1 8.17 -1.0WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.76 -8.6Willdan WLDN ... ... 24 36.87 19.25 51 30.46 +27.2WillisLFn WLFC ... ... 14 36.70 22.51 12 31.43 +25.9WillisTwW WLTW 2.40 1.5 35 165.00 142.67 333 156.91 +4.1tWindstm rs WIN ... ... ... 20.20 4.67 871 4.66 -49.6Wingstop n WING .28a .5 74 55.86 29.54 346 52.49 +34.7Winmark WINA .60f .4 25 153.70 121.55 6 144.45 +11.6WinsFin WINS ... ... ... 390.88 46.00 0 62.00 -65.6Wintrust WTFC .76 .9 19 99.96 67.74 248 88.13 +7.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.62 3 27.32 -2.3WisdTrMdE GULF 1.10e 5.8 ...q 20.00 16.45 3 19.13 +8.6WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 7 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 138 41.79 +.9WTChixSte CXSE 1.54e 1.9 ...q 96.79 66.47 17 79.81 -7.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.37 -5.1WisdomTr WETF .12 1.3 25 13.41 8.37 845 9.23 -26.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.82 5 25.11 -7.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.44 +.2WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 72 47.89 -1.1WT NegHY HYND .90e 4.3 ...q 22.48 20.26 9 21.03 +2.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 44 24.01 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 19 30.14 -6.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 4 42.62 -7.6WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 3 22.95 -14.8Wix.com WIX ... ... ... 109.20 50.90 261 104.20 +81.1Woodward WWD .57 .7 29 89.30 65.76 277 78.69 +2.8Workday WDAY ... ... ...dd 140.00 94.40 1514 131.62 +29.4tWorkhrs rs WKHS ... ... ...dd 3.82 1.50 346 1.50 -41.4WldAccept WRLD ... ... 17 125.13 71.02 76 114.89 +42.3WrightMed WMGI ... ... ...dd 29.89 19.01 1030 25.67 +15.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9Wynn WYNN 3.00f 1.9 45 203.63 124.11 2885 161.19 -4.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 34 .69 -57.7XOMA rs XOMA ... ... 17 37.25 6.86 53 23.66 -33.5XTL Bio rs XTLB ... ... ... 3.94 1.55 8 1.98 -13.4XBiotech n XBIT ... ... ... 5.80 3.55 19 4.31 +9.4XcelBrnds XELB ... ... 11 5.00 1.80 8 2.75 -16.7XcelEngy XEL 1.52 3.3 20 52.22 41.51 2138 46.39 -3.6Xcerra XCRA ... ... ... 14.49 9.20 681 14.05 +43.5Xencor XNCR ... ... ...dd 43.39 18.97 203 39.41 +79.8XeneticB n XBIO ... ... ... 8.95 1.37 112 4.65 +142.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 184 9.00 +218.6XeriaPh n XERS ... ... ... 22.37 15.75 15 18.80 -7.0Xilinx XLNX 1.44f 2.1 34 78.02 60.12 1215 67.33 -.1Xperi XPER .80 4.7 ...dd 33.90 15.60 348 17.10 -29.9XploreTch XPLR ... ... 50 5.98 1.97 443 5.96 +109.7XpressSp rs XSPA ... ... 1 1.80 .29 42 .32 -76.6XspandPr n XSPL ... ... ... 11.63 5.25 9 6.52 +11.1Xunlei Ltd XNET ... ... ... 27.00 3.11 606 11.99 -22.1YRC Wwde YRCW ... ... ...dd 17.61 8.07 550 10.61 -26.2YY Inc YY ... ... 6 142.97 57.13 855 96.93 -14.3Yandex YNDX ... ... 92 44.49 26.13 1922 36.73 +12.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.00 313 6.01 -19.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.35 350 1.40 -20.9YintechIn n YIN .36e 4.5 ...dd 14.81 7.21 32 8.08 -15.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.72 AB Government Money ... 1.76 AB Government Money ... 1.73 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 25 2.04 AIM Premier Tax Exem 7 1.18 AIM Premier U.S. Gov 22 1.79 AIM Short Term Invts 26 1.78 AIM Short Term Invts 9 1.03 AIM Short Term Invts 16 1.92 AIM Short Term Invts 21 2.03 AIM Short Term Invts 29 1.81 AlBernExRK p ... 1.68 AllBrnExRsv I ... 1.71 AlliBernExRsvA ... 1.52 AlliBernExRsAd ... 1.52 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.51 ABGovMMSel 27 1.82 AmC CapPr 46 1.43 AmC Prime 35 1.70 AmCentUSGv 33 1.49 AmCPrime t 35 1.45 American Century Pri 35 .95 BBH MM Inst 37 1.70 BBH MMkt 37 1.46 BLFMuniDlr 26 .75 BMOGov I p 11 1.75 BMO Gov Y 11 1.50 BMO Institutional Pr 14 1.98 BMO Institutional Pr 14 1.73 BMOPrimeI p 12 1.93 BMO Prime Y 12 1.68 BNY Mellon Governmen 35 1.45 BNYMellon M 35 1.70 BNY Mellon National 8 .67 BR TFdCsMg 34 1.28 BL FedTrDlr 38 1.49 BLFTrCsMg 37 1.22 BLFT Adm 34 1.68 BlackRock Cash Fds, 32 1.79 BLFFedFDlr 26 1.55 BLFedFdPCS p 26 1.29 BLFFedFnd 26 1.80 BRInst 22 1.97 BLFCASel p 6 ... BLFedFdSel p 26 .97 BLMunFdSel 26 .20 BLFTempFdSel 27 1.15 BlackRock Liquidity 26 1.76 BlackRock Liquidity 38 1.34 BlackRock Liquidity 26 1.40 BlackRock Liquidity 37 1.32 BlackRock Liquidity 7 .19 BlackRock Liquidity 34 1.38 BlackRock Liquidity 38 1.24 BlackRock Liquidity 26 1.30 BlackRock Liquidity 37 .89 BlackRock Liquidity 34 1.74 BlackRock Liquidity 34 .95 BLF FedTr 38 1.74 BLF TrsTr 37 1.72 BLFTrsTrDlr 37 1.47 BLFT FundDlr 34 1.53 BLFMunCsh 13 .71 BRInvest 22 1.62 BlackRock Money Mark 22 .89 BLNYMfPCS p 7 .51 BRSvc 22 1.70 BLFTempFdPCS 27 1.55 BRLiqTrsTAd 37 1.62 BLFM MuniCsh 13 .96 BLF TempFd 27 2.05 BLFTmpDlr 27 1.80 BLFTmCsDlr 27 1.80 BLFedTrAd 38 1.64 BLCAMunPC p 6 .29 BlkrkLqTmpAd 27 1.95 BRLiqTmpCR 27 1.65 BLMuAdm 26 .90 BLF TmpCsh 27 2.05 BLFT TrFund 34 1.78 BLFedAdm 26 1.70 BLMuCshMg 26 .50 BLFTmCshMg 27 1.55 CNIGovtA p 24 1.15 California Tax-Free 47 .81 CapResFd p 30 1.27 Cash Account Tr, Gov 26 1.61 Cash Account Tr, Gov 26 1.81 Cash Account Trust 26 .97 Cash Account Trust: 32 .29 Cash Acct Tr: Govt & 26 1.74 Cash Acct Tr: Tax Ex 32 .71 Cash Acct Tr: Tax Ex 32 1.07 Cash Acct Tr: Tax Ex 32 1.11 CashMgtInst 29 1.67 CashResInst 29 1.73 CavanalCshAd 25 1.32 Cavanal Hill Governm 25 1.64 Cavanal Hill Governm 25 1.69 Cavanal Hill Governm 25 1.61 Cavanal Hill U.S. Tr 5 1.62 Cavanal Hill U.S. Tr 5 1.70 Cavanal Hill U.S. Tr 5 1.50 CavanalTrAdm 5 1.20 CitiznSelTreA 32 1.77 CitiznSelTreB 32 1.57 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 31 1.60 Columbia Government 31 1.64 Columbia Government 31 1.61 Columbia Government 31 1.81 Columbia Government 31 1.61 ColumbiaA 31 1.61 Columbia Z 31 1.61 DWSMSerMgd 29 1.85 DWSMSerInst 29 1.85 DWS MMkt 26 1.63 DWS Variable NAV Mon 23 2.21 DavisGvtA 47 1.34 Deutsche Money Marke 26 1.43 Deutsche Money Marke 26 .67 Deutsche Money Marke 26 1.63 DryBasic 36 1.76 DryInsPfGHm 11 1.83 DryInsPfGvP 11 1.58 DryTrsAgcyC 9 1.51 DryResInst 11 1.87 Dreyfus Cash Mgmt Ad 31 2.00 Dreyfus Cash Mgmt In 31 2.11 Dreyfus Cash Mgmt In 31 1.86 Dreyfus Government S 37 1.33 Dreyfus Government S 37 1.49 Dreyfus Government S 37 1.63 Dreyfus Government S 37 1.74 Dreyfus Govt Cash Mg 21 1.81 Dreyfus Govt Cash Mg 21 1.55 Dreyfus Govt Cash Mg 21 1.70 Dreyfus Govt Cash Mg 21 1.40 Dreyfus Institutiona 32 1.82 Dreyfus Institutiona 22 2.04 Dreyfus Institutiona 41 1.41 Dreyfus Institutiona 41 1.66 Dreyfus Institutiona 9 1.80 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 34 1.71 Dreyfus Liquid Asset 34 1.36 Dreyfus Municipal Ca 12 .93 Dreyfus Municipal Ca 12 .69 Dreyfus New York Mun 9 1.12 Dreyfus New York Mun 9 .88 Dreyfus Prime Money 38 2.01 Dreyfus Tax Exempt C 9 1.01 Dreyfus Tax Exempt C 9 .75 Dreyfus Treasury Cas 32 1.78 Dreyfus Treasury Cas 32 1.53 Dreyfus Treasury Cas 32 1.69 Dreyfus Treasury Cas 32 1.38 Dreyfus Treasury Sec 37 1.70 Dreyfus Treasury Sec 37 1.45 Dreyfus Treasury Sec 37 1.60 Dreyfus Treasury Sec 37 1.31 Dreyfus Treasury and 17 1.80 DryfLA 34 1.41 DryInTrAgcHm 9 1.76 DryTrPmCsh I 41 1.70 DryfGenTrPrA 33 .91 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.02 FIMMDomII 17 1.87 FIMMDomIII 17 1.77 FIMMGov I 25 1.79 FIMMGovII 25 1.64 FIMMGovIII 25 1.54FIMM Government Port 25 1.83 FIMMMMkt I 19 2.09 FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 42 1.62 FIMMTrOnly3 42 1.52 FIMMTrOnly I 42 1.77 FIMM Treasury Only P 42 1.81 FIMM Treasury Portfo 26 1.80 FIMMTry I 26 1.76 FIMMTryII 26 1.61 FIMMTryIII 26 1.51 FedCAMuniII 26 .61 FedCAMunCS p 26 .26 FedCAMunCap 26 .91 FedGovOblCp 20 1.65 FedGovOb IS 20 1.77 FedGovOblSv 20 1.55 FedMMEagle 29 1.81 FedNYMun WS 34 1.02 FedPAMu WS 16 .85 FedPrCshObCp 32 1.92 FedPrVlObSv 1 1.82 FedPrVlOblCp 1 1.97 FedPrVluObl 1 2.07 FedPrCshOblIS 32 2.01 FdPrCshObSv 32 1.76 FedPriOb IS 30 2.07 FedPrObSvc 30 1.87 FedTrstUSTr 24 1.74 FedTrsOb IS 22 1.79 FedTreasObSv 22 1.54 FedTrsOblCp 22 1.69 FedUSTCshSv 46 1.50 FedUSTrsIns 46 1.74 FedVaMuCsCS p 9 .25 Federated Government 20 .80 Federated Government 38 1.41 Federated Government 21 1.07 Federated Government 21 .67 Federated Government 21 .68 Federated Government 21 1.07 Federated Government 20 1.10 Federated Government 20 .90 Federated Government 20 1.80 Federated Institutio 6 1.04 Federated Institutio 29 1.76 Federated Institutio 29 1.91 Federated Institutio 30 2.02 Federated Institutio 29 2.01 Federated Municipal 28 .57 Federated Municipal 28 .84 Federated Municipal 28 .32 Federated Municipal 28 .46 Federated Prime Cash 32 1.08 Federated Prime Cash 32 1.23 Federated Prime Cash 32 1.33 Federated Prime Cash 32 1.51 Federated Prime Cash 32 1.70 Federated Treasury O 22 1.52 Federated Trust for 24 1.04 Federated Trust for 24 .90 FedMstr 1 1.69 FidTrAdvC t 27 .50 Fidelity California 22 1.00 Fidelity California 22 .75 Fidelity Domestic Po 17 1.97 Fidelity Flex Govern 22 1.96 Fidelity Government 25 1.02 Fidelity Government 25 1.27 Fidelity Government 25 1.65 Fidelity Government 25 1.72 Fidelity Government 25 1.27 FidGovPortS 25 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 17 2.06 Fidelity Insti Money 17 1.53 Fidelity Insti Money 26 1.26 Fidelity Insti Money 42 1.27 Fidelity Investments 18 2.08 Fidelity Investments 18 1.99 Fidelity Investments 18 1.79 Fidelity Investments 18 1.89 Fidelity Investments 18 2.04 FidCashRes 25 1.61 FidSpGov 25 1.55 FidSpMM 19 1.85 FidSpUSTr 44 1.54 FidMMPortS 19 2.04 Fidelity Massachuset 30 .99 Fidelity Massachuset 30 .74 Fidelity Money Marke 19 1.97 Fidelity New Jersey 49 1.02 Fidelity New Jersey 49 .77 Fidelity New York AM 15 .97 Fidelity New York AM 15 .72 Fidelity SAI Municip 21 1.17 Fidelity Series Gove 24 1.97 Fidelity Tax-Exempt 27 .97 Fidelity Treasury Mo 27 1.53 Fidelity Treasury On 42 1.72 FidTrPortsS 26 1.71 FidTrsyCR 27 1.00 FidTryDly M 27 1.25 FstAmTrObD 17 1.33 FstAmGvObA p 18 1.20 FstAmPrObY 15 1.73 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 18 1.81 First American Insti 15 2.04 First American Treas 17 1.79 First American U.S. 45 1.70 First American U.S. 45 1.30 First American U.S. 45 1.15 First American U.S. 45 1.45 FstAmTrObII 17 1.63 FsAmISTrII 45 1.60 FstAmPrObZ 15 2.04 FstAmPrObl 15 1.78 FsAmPrObII 15 1.88 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 54 1.83 Gabelli U.S. Treasur 54 1.83 GabelliUST 54 1.83 GartmrMMPr 22 1.41 GnCAMuB 7 .39 GnTrsAgcy A 13 1.17 GnTrsAgcy R 13 1.36 GnGvSec 22 1.09 GeneralB p 32 1.21 General Government S 22 1.33 GnGovB p 22 .89 General Money Market 32 1.65 General Municipal Mo 10 .75 General Treasury Sec 33 1.17 General Treasury Sec 33 1.33 General Treasury and 13 .91 GnMMkt 32 1.46 Goldman Sachs Fds, F 41 1.65 Goldman Sachs Fds, F 41 1.72 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 43 1.72 Goldman Sachs Financ 43 1.32 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 47 1.25 Goldman Sachs Financ 47 1.65Goldman Sachs Financ 41 1.25 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 47 1.72 Goldman Sachs Financ 36 1.75 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 33 1.99 Goldman Sachs Financ 36 1.63 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 41 1.60 Goldman Sachs Financ 47 1.11 Goldman Sachs Financ 47 .95 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 41 1.10 Goldman Sachs Financ 41 .95 Goldman Sachs Financ 41 1.40 Goldman Sachs Financ 36 1.14 Goldman Sachs Financ 36 .99 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 33 1.79 Goldman Sachs Financ 43 1.17 Goldman Sachs Financ 43 1.02 Goldman Sachs Financ 43 1.47 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 43 .82 Goldman Sachs Financ 43 1.57 Goldman Sachs Financ 43 1.82 Goldman Sachs Financ 45 1.27 Goldman Sachs Financ 45 1.74 Goldman Sachs Financ 45 1.42 Goldman Sachs Financ 45 1.67 Goldman Sachs Financ 45 .97 Goldman Sachs Financ 45 1.62 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.77 Goldman Sachs Invest 36 1.54 Goldman Sachs Invest 36 1.39 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .71 Goldman Sachs Invest 36 1.79 Goldman Sachs Invest 36 2.04 Goldman Sachs Invest 36 1.04 Goldman Sachs Invest 36 1.79 GovTxMgSvc 38 1.48 GovObTR 20 1.27 GovTxMgIS 38 1.73 Government Fund Clas 31 1.66 Government Obligatio 18 1.83 Government Obligatio 18 1.81 GovResFd P 21 .93 HSBC U.S. Government 32 1.70 HSBC U.S. Government 32 1.81 HSBC U.S. Government 32 1.75 HSBC U.S. Government 32 1.77 HSBC U.S. Treasury M 32 1.64 HSBC U.S. Treasury M 32 1.39 HSBC U.S. Treasury M 32 1.75 HSBC U.S. Treasury M 32 1.71 HSBC U.S. Treasury M 32 1.73 HSBCUSGov A 32 1.30 HSBCUSGov D 32 1.45 Harbor Money Market 44 1.50 Harbor 44 1.62 HeritAdm 17 1.89 HeritInst 17 2.02 HewittMM p 32 1.26 ING MM A 22 1.58 ING MM I 22 1.58 Invesco Government M 21 1.76 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 10 .31 Invesco Tax-Exempt C 10 .33 Investor Cash Tr, Tr 41 1.61 Investor Tax-Exempt 13 .86 Investor Tax-Exempt 13 .46 Investor Tax-Exempt 13 .71 Investor Tax-Exempt 13 .93 Investor Tax-Exempt 13 .81 Investor Tax-Exempt 13 .31 Investor Tax-Exempt 13 .16 Investor Tax-Exempt 13 .61 InvCshTrTrs 41 1.75 Investors Cash Tr, T 41 1.22 Investors Cash Trust 41 1.78 Ivy Cash Management 14 .41 Ivy Cash Management 14 .47 Ivy Cash Management 14 1.33 Ivy Government Money 11 1.26 Ivy Government Money 11 1.51 IvyMonyyC t 11 .38 IvyMnyA 11 1.15 IvyMM B 11 .30 JPMGvMMAg 24 1.71 JPMLqAsR 23 1.53 JPMGvPrem 24 1.52 JPMGvCap 24 1.79 JPMTrPlInv 13 1.44 JPMTrPlRs 13 1.25 JPMorg100 Agcy 39 1.65 JPM100 SecP 39 1.46 JPM100 TrInst 39 1.70 JPMorgan100 39 1.32 JPMLqAstP 23 1.78 JPMorganFed 26 1.35 JPMorFedAgcy 26 1.68 JPMorgFedPr 26 1.49 JPMLqAstAg 23 1.97 JPMLqAstC p 23 1.26 JPMLqAstMrg 23 1.64 JPMLqAstInst 23 2.02 JPMMunInst 6 .96 JPMMuMorg 6 .58 JPMNYMuR p 6 .43 JPMorgPrm 19 1.72 JPMorgPrAgcy 19 1.98 JPMorgPrmPr 19 1.79 JPMTreasC t 13 .98 JPMTrsPlusP 13 1.50 JPMTrsPlsMrg 13 1.36 JPMTrsPlsInst 13 1.74 JPMTrsPlsAg 13 1.69 JPMTrsSecR p 39 1.21 JPMUSGvInst 24 1.76 JPMUSGvtR p 24 1.27 JPMUSGvtMrg 24 1.38 JPMLqAsInv 23 1.72 JPMorgan 100% US Tre 39 1.73 JPMorgan California 6 .64 JPMorgan California 6 .05 JPMorgan California 6 .39 JPMFedInst 26 1.73 JPMorgan Institution 7 .88 JPMorgan Institution 7 .93 JPMorgan Institution 7 .91 JPMorgan Institution 7 .83 JPMorgan Liquid Asse 23 2.05 JPMorgan Municipal M 6 .47 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 .12 JPMorgan New York Mu 6 .68 JPMorgan New York Mu 6 .08 JPMorgan New York Mu 6 .43 JPMPrInst 19 2.03 JPMPrRsv 19 1.54 JPMorgan Prime Money 19 2.08 JPMorgan Prime Money 19 2.06 JPMorgan Prime Money 19 1.27 JPMorgan U. S. Treas 13 1.79 JPMorgan U.S. Govern 24 1.27 JPMorgan U.S. Govern 24 .97 JPMorgan U.S. Govern 24 .92 JPMorgan U.S. Govern 24 1.65 JPMorgan U.S. Treasu 13 1.77 JPMorgan US Governme 24 1.46 Liquid Assets Portfo 21 1.16 Liquid Assets Portfo 21 1.83Liquid Assets Portfo 21 1.48 Liquid Assets Portfo 21 1.95 MainStay A 22 1.44 MainStay B 22 1.21 MainStay Money Marke 22 1.21 MainStay Money Marke 22 1.21 ManagersMM 24 1.81 Maryland Tax-Free Mo 21 .85 Maryland Tax-Free Mo 21 .71 Meeder Institutional 30 2.01 MeederRetl 28 1.69 ML CMAMn 31 1.40 ML CMATr 33 1.31 MilestnTOInst 43 1.74 MilestnTOInv 43 1.50 MHLIRSel 21 2.02 MMktGS2 34 1.81 MMktGS4 34 1.57 MMktProFdInv 29 .96 MMktProFdSvc 29 .16 Mutual America Insti 23 1.78 Nationwide Governmen 22 1.20 NatnwdMMInst 22 1.46 New York Tax-Free Mo 17 .86 NorthInstGovSel 42 1.74 Northern 46 1.92 NorthernGvSl 43 1.59 NorthInstPrObSv 39 2.06 NthnInstPrObSh 39 2.06 Northern Institution 5 .87 Northern Institution 41 1.73 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, July 12, 2018

PAGE 46

Northern Institution 42 1.74 Northern Institution 42 1.74 NorthInstTreas 48 1.77 NorthernUSGv 47 1.61 OppCshResN t 35 1.36 OppenhCshB p 39 1.21 OppenhCshC p 35 1.36 OppCshRes 35 1.36 Oppenheimer Governme 33 1.39 Oppenheimer Institut 35 1.87 Oppenheimer Institut 35 1.81 Oppenheimer Institut 35 1.80 OppMMFd A 33 1.39 PIMCO Government Mon 4 1.66 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.71 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PIMCO Government Mon 4 1.81 PNC Government Money 32 1.61 PNC Gov A 32 1.59 PNC Gov I 32 1.75 PNC TrA p 35 1.50 PNC Tr I 35 1.66 PNC Treasury Plus Mo 45 1.65 PNC Treasury Plus Mo 45 1.54 PW PACE P 18 1.34 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.33 Pioneer U.S. Governm ... .81 PionrCs ... 1.18 PremGvtMP 22 1.79 PremierPort 25 2.04 Premier Portfolio Pe 25 1.51 Premier Portfolio Pr 25 1.74 Premier Portfolio Re 25 1.88 Premier Portfolio Re 25 1.17 PrimeObTR 30 1.57 PruMMartD 29 1.38 PruMMrtZ 29 1.54 Prudential Governmen 29 1.38 Prudential Governmen 29 1.32 Prudential Governmen 29 1.37 PruInstMM A 24 1.99 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnam Government Mo 6 .01 Putnm MMA 20 1.67 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 24 1.78 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 42 .91 SEI DITGovA 31 1.66 SEI DITGvIIA 42 1.70 SEI DITTrsA 31 1.61 SEI DITTrIIA 35 1.65 STI CshRes 31 1.79 STIC Prime Portfolio 16 1.76 STIC Prime Portfolio 16 1.05 STIC Prime Portfolio 16 1.37 STIC Prime Portfolio 16 1.84 STIT Liquid Assets 21 1.73 STIT STIC Prime Por 16 1.62 STIT Government & Ag 29 1.78 STIT Government & Ag 29 1.51 STIT Liquid Assets P 21 2.00 STIT STIC Prime Port 16 1.88 STIT Tax-Free Cash R 9 .78 STIT Tax-Free Cash R 9 .99 STIT Treasury Obliga 44 1.76 STIT Treasury Obliga 44 1.72 STIT Treasury Obliga 44 1.51 STIT Treasury Portfo 26 1.48 STIT Treasury Portfo 26 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.58 SchwbACR 21 1.51 SchwbCshRes 16 1.49 Schwab Government Mo 2 1.58 SchwbInv 26 1.84 SchwbRetAdv 25 1.84 Schwab Retirement Go 22 1.74 Schwab Treasury Obli 5 1.58 Schwab U.S. Treasury 6 1.40 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 6 1.20 SentinelGov A 5 1.33 StFrmMMLgA 31 1.55 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.38 State Farm Money Mar 31 1.37 State Farm Money Mar 31 1.45State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.44 State Farm Money Mar 31 1.45 StStInstLRS 18 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.47 State Street Insti T 24 1.83 State Street Insti T 30 1.73 State Street Insti U 22 1.84 State Street Insti U 22 1.49 State Street Institu 22 1.88 State Street Institu 22 1.82 State Street Institu 24 1.74 State Street Institu 30 1.65 State Street Institu 22 1.76 State Street Institu 22 1.59 State Street Institu 30 1.38 State Street Institu 22 1.86 State Street Institu 24 1.77 State Street Institu 18 2.03 State Street Institu 18 2.01 State Street Institu 18 1.84 State Street Treasur 24 1.86 SunAmMMA 32 .01 T. Rowe Price Govern 32 1.67 T. Rowe Price Instit 46 1.90 T. Rowe Price Tax-Ex 52 .98 TDAM California Muni 18 .29 TDAM Insti U.S. Gov 32 1.41 TDAM Insti U.S. Gove 32 1.66 TDAM Institutional T 30 .83 TDAM Institutional T 30 1.37 TDAM Institutional U 32 1.01 TDAMMMInv 35 1.46 TDAMMMkPr 35 1.45 TDAM Money Market Po 35 1.56 TDAM Money Market Po 35 1.36 TDAM Municipal Portf 26 .45 TDAM New York Munici 9 .47 TDAM U.S. Government 18 1.09 TDAMUSGv 18 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 53 1.76 TRowPRF 32 1.53 TRowUST 41 1.41 Thriv MM Inst 29 1.57 Thriv MMk A 29 1.42 TreasObTR 22 1.29 Treasury Obligations 17 1.82 Treasury Portfolio P 48 1.72 U.S. Government Mone 33 .73 U.S. Government Mone 33 1.24 U.S. Government Mone 33 1.94 U.S. Treasury Money 41 1.72 UBS Prime Investor F 18 1.68 UBS Prime Preferred 18 1.99 UBS Prime Reserves F 18 1.95 UBS RMA Government M 21 1.46 UBS Select Governmen 21 1.81 UBS Select Governmen 21 1.50 UBS Select Governmen 21 1.77 UBS Select Governmen 21 1.75 UBS Select Prime Inv 21 1.72 UBS Select Prime Pre 21 2.06 UBS Select Treasury 18 1.73 UBS Select Treasury 18 1.75 UBS Select Treasury 18 1.48 UBS Select Treasury 18 1.79 UBS Tax-Free Institu 7 .82 UBS Tax-Free Investo 7 .55 UBS Tax-Free Preferr 7 .86 US Government Money 24 .95 US Government Money 82 1.68 USAA Mutl 26 1.68 USAA Treas 38 1.55 VALIC MMktI 33 .01 VALIC MMkII 36 .01 VangAdmTry 51 1.84 VangFdl 42 1.84 VangPr 47 2.04 VangPrInst 47 2.10 Voya Government Mone 22 1.59 Voya Government Mone 22 1.57 Voya Government Mone 22 .57 Voya Government Mone 22 1.58 Voya Liquid Assets P 22 1.44 Voya Liquid Assets P 22 1.69 Voya Liquid Assets P 22 1.29 Voya Money Market Po 22 1.64 Voya Money Market Po 22 1.49 WA Select Tax Free R 13 .96 WF 100% Treasury Mon 33 1.71 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.61 WellsFargo A 16 1.60 WFCashInvAd 17 1.90 WFCashInst 17 2.03 Wells Fargo Cash Inv 17 2.10 Wells Fargo Fd, Trea 22 1.61 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 17 2.09 Wells Fargo Heritage 17 1.79 WellsFargoI 100 33 1.41 WellsFargoInsCsh 17 1.73WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 5 1.00 WellsF100TrA 33 1.31 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 28 1.45 Western Asset Govern 28 .95 WA GvtRsvA 28 1.35 WAInstGvInst 28 1.80 Western Asset Insti 45 1.66 Western Asset Insti 46 1.98 Western Asset Instit 28 1.75 Western Asset Instit 28 1.75 Western Asset NY Tax 11 .55 Western Asset Prime 25 1.66 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 13 .57 Western Asset US Tre 45 .91 WstnUSTrN 45 1.31 WstnInstLqRsI 46 2.03 WstnPrmLiq 46 1.74 WstnInstUSTR 45 1.72 WstnPrmUSTR 45 1.46 Wilm GovSel 30 1.56 Wilm TrAdm 34 1.31 Wilm TrSvc 34 1.16 Wilm TrSvc 34 1.56 Wilm GovAdm 30 1.31 Wilmington U.S. Gove 30 1.16 WilmUSGov 30 1.66Tax ExemptAIMTx 10 .21 AmC CATF 11 .73 AmC TF 7 .80 BMO TaxF I p 8 1.05 BMO TaxF Y 8 .80 BNYMelNMuM 8 .92 BLMunFdPCS p 26 .52 BRLM Muni 26 1.00 BRF NYMuni 7 .99 BRFCAMuni 6 .78 CashActTxEMgd 32 .93 FIMMTxExII 25 .93 FIMMTxEx3 25 .83 FIMMTxExI 25 1.08 FedCAMuniSv 26 .76 FedCAMu WS 26 1.01 FedGAMuCsh 16 .79 FedMAMuCS p 33 .40 FedMAMuniSv 33 .81 FedMuObl A 28 1.13 FedMuOblCap 28 1.04 FedMunOblSv 28 .88 FedNYMuCSv 34 .80 FedNYMuCS p 34 .32 FedNYMuCsII 34 .57 FedPAMuniCS 16 .29 FedPAMuCsSv 16 .65 FedTaxFObWS 26 1.10 FedTxFrObSv 26 .85 FedMuniSvc 9 .63 FedTxF c 6 1.09 FidCA 17 .74 FidCT 31 .80 FidMA 30 .77 FidMI 31 .71 FidMuMM 33 .94 FidNJ 51 .79 FidNY 18 .74 FidOH 43 .81 FidPA 14 .75 FidSpCA 22 .91 FidSpMA 30 .90 FidSpNJ 49 .93 FidSpNY 15 .88 FidTEDly M 27 .60 FidAZ 14 .75 Fid TECR 27 .35 FidTxEx MM 27 .85 FidTaxExPortS 25 1.03 FinSq TEF 13 .96 FstAmTFA 15 .46 FstAmTxFY 15 .76 FsAmTxFObII 15 .92 FstAmTFObZ 15 1.01 GenNJMun 16 .61 GenNYMuB 8 .57 GnMuB p 10 .31 GnNYMuB p 8 .20 GnCalMu 7 .58 JPMMuMMP 6 .72 JPMorganCA 6 .50 JPMorganNY 6 .54 JPMorganTF 9 .57 JPMorg TFPr 9 .71 JPMTxFrR p 9 .46 JPMorgTFAgcy 9 .90 JPMTxFrInst 9 .95 NYTxFrMMI 23 2.04 NortnInstMuni 5 .87 NorthernMun 7 .76 PremierTxEx 7 1.18 SchwAMTTxF 22 .76 SchwNYMuVA 22 .96 SchwNYMuSw 22 .71 SchwTxFValAd 22 .98 ShwbTE 17 .87 SchwabTxEx 17 .97 Schwb CA 17 .74 ScudTECshInst 32 1.13 TDAMCAMu 18 .39 TDAMMuni 26 .55 TDAMNYMu 9 .57 TRowSumMu 54 .87 TRowCA c 47 .76 TRowNY c 17 .64 TRowTE c 52 .88 USAATxEx 29 .74 VangNJ 55 1.07 VangCA 28 1.00 VangPA 25 1.02 VangNY 28 1.06 VangTxEx 26 1.12 WFAMuCshM 5 1.10 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.13 WFNtTFMMSv 6 .88 WellsFargoNat 6 1.03 WellsF NTFA 6 .73 WstnFTxR N 13 .42 WstnInstTxFR 13 1.01 WstnNYTxR N 11 .40 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.31 100.00 +0.01 1.85 1.00 Aug 18 p 99.29 99.30 1.90 4.00 Aug 18 p 100.06 100.07 1.91 .75 Aug 18 p 99.26 99.27 1.92 1.50 Aug 18 p 99.30 99.31 +0.01 1.94 1.00 Sep 18 p 99.26 99.27 1.93 .75 Sep 18 p 99.23 99.24 1.96 1.38 Sep 18 p 99.27 99.28 1.94 .88 Oct 18 p 99.22 99.23 1.98 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.01 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.23 99.24 2.03 3.75 Nov 18 p 100.18 100.19 2.05 1.00 Nov 18 p 99.18 99.19 2.06 1.25 Nov 18 p 99.22 99.23 +0.01 2.05 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.19 99.20 +0.01 2.13 1.38 Dec 18 p 99.20 99.21 2.14 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.15 99.16 2.15 2.13 Jan 19 f 100.20 100.21 -0.03 .85 1.13 Jan 19 p 99.13 99.14 2.19 1.25 Jan 19 p 99.15 99.16 2.19 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.04 99.05 2.21 2.75 Feb 19 p 100.10 100.11 +0.01 2.21 8.88 Feb 19 k 103.30 103.31 2.14 1.13 Feb 19 p 99.09 99.10 2.23 1.38 Feb 19 p 99.14 99.15 2.24 1.50 Feb 19 p 99.17 99.18 2.23 1.00 Mar 19 p 99.05 99.06 +0.01 2.26 1.25 Mar 19 p 99.08 99.09 2.27 1.50 Mar 19 p 99.14 99.15 2.27 1.63 Mar 19 p 99.17 99.18 +0.01 2.27 .13 Apr 19 f 99.10 99.11 -0.03 1.02 .88 Apr 19 p 98.30 98.31 +0.01 2.28 1.25 Apr 19 p 99.05 99.06 +0.01 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 2.32 3.13 May 19 p 100.21 100.22 +0.01 2.31 1.13 May 19 p 98.30 98.31 +0.01 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.36 1.25 Jun 19 p 98.30 98.31 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.12 98.13 2.37 1.88 Jul 19 f 101.15 101.16 -0.03 .41 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.07 99.08 +0.01 2.38 .75 Aug 19 p 98.07 98.08 +0.01 2.40 3.63 Aug 19 p 101.09 101.10 2.41 8.13 Aug 19 k 106.04 106.05 2.40 1.00 Aug 19 p 98.12 98.13 2.43 1.25 Aug 19 p 98.21 98.22 2.44 1.63 Aug 19 p 99.03 99.04 +0.01 2.43 .88 Sep 19 p 98.05 98.06 2.45 1.00 Sep 19 p 98.08 98.09 +0.01 2.46 1.38 Sep 19 p 98.22 98.23 2.46 1.75 Sep 19 p 99.04 99.05 2.46 1.00 Oct 19 p 98.05 98.06 2.47 1.25 Oct 19 p 98.13 98.14 +0.01 2.49 1.50 Oct 19 p 98.23 98.24 +0.01 2.49 1.00 Nov 19 p 98.01 98.02 +0.01 2.49 3.38 Nov 19 p 101.04 101.05 +0.01 2.51 1.00 Nov 19 p 97.30 97.31 +0.01 2.51 1.50 Nov 19 p 98.31 99.00 +0.01 2.51 1.50 Nov 19 p 98.20 98.21 +0.01 2.49 1.38 Dec 19 p 98.13 98.14 +0.01 2.50 1.13 Dec 19 p 97.31 98.00 +0.01 2.53 1.63 Dec 19 p 98.23 98.24 +0.01 2.52 1.88 Dec 19 p 99.02 99.03 +0.01 2.52 1.38 Jan 20 f 101.00 101.01 -0.03 .70 1.38 Jan 20 f 98.09 98.10 2.54 1.25 Jan 20 p 98.01 98.02 2.54 1.38 Jan 20 p 98.08 98.09 2.53 2.00 Jan 20 p 99.06 99.07 +0.01 2.53 3.63 Feb 20 p 101.21 101.22 2.55 8.50 Feb 20 k 109.10 109.11 2.49 1.38 Feb 20 p 98.03 98.04 2.56 1.25 Feb 20 p 97.29 97.30 2.56 2.25 Feb 20 p 99.16 99.17 2.56 1.13 Mar 20 p 97.18 97.19 2.57 1.38 Mar 20 p 98.00 98.01 2.57 2.25 Mar 20 p 99.15 99.16 +0.01 2.56 1.50 Apr 20 p 98.05 98.06 2.57 .13 Apr 20 f 98.27 98.28 -0.03 .78 1.13 Apr 20 p 97.15 97.16 +0.01 2.57 1.38 Apr 20 p 97.28 97.29 2.58 2.38 Apr 20 p 99.21 99.22 +0.01 2.57 1.50 May 20 p 98.02 98.03 2.58 3.50 May 20 p 101.20 101.21 2.58 8.75 May 20 k 111.07 111.08 +0.01 2.48 1.38 May 20 p 97.24 97.25 2.60 1.50 May 20 p 98.00 98.01 +0.01 2.59 2.50 May 20 p 99.27 99.28 2.58 1.50 Jun 20 p 97.31 98.00 2.59 1.63 Jun 20 p 98.05 98.06 2.59 1.88 Jun 20 p 98.20 98.21 2.59 2.50 Jun 20 p 99.27 99.28 +0.01 2.58 1.25 Jul 20 f 101.17 101.18 -0.02 .48 1.50 Jul 20 p 97.27 97.28 2.60 1.63 Jul 20 p 98.01 98.02 2.61 2.00 Jul 20 p 98.25 98.26 2.61 1.50 Aug 20 p 97.24 97.25 2.61 2.63 Aug 20 p 100.01 100.02 +0.01 2.61 8.75 Aug 20 k 112.14 112.15 2.60 1.38 Aug 20 p 97.14 97.15 +0.01 2.62 2.13 Aug 20 p 98.31 99.00 2.62 1.38 Sep 20 p 97.12 97.13 2.62 1.38 Sep 20 p 97.10 97.11 2.62 2.00 Sep 20 p 98.21 98.22 2.62 1.63 Oct 20 p 97.26 97.27 +0.01 2.63 1.38 Oct 20 p 97.06 97.07 2.64 1.75 Oct 20 p 98.00 98.01 2.64 1.75 Nov 20 p 98.00 98.01 +0.01 2.64 2.63 Nov 20 p 99.31 100.00 +0.01 2.64 1.63 Nov 20 p 97.21 97.22 2.64 2.00 Nov 20 p 98.17 98.18 +0.01 2.64 1.88 Dec 20 p 98.07 98.08 +0.01 2.64 1.75 Dec 20 p 97.28 97.29 +0.01 2.65 2.38 Dec 20 p 99.12 99.13 +0.01 2.64 2.00 Jan 21 p 98.13 98.14 2.65 1.13 Jan 21 f 101.05 101.06 -0.03 .65 1.38 Jan 21 p 96.27 96.28 2.65 2.13 Jan 21 p 98.22 98.23 +0.01 2.65 2.25 Feb 21 p 98.31 99.00 2.65 3.63 Feb 21 p 102.13 102.14 +0.01 2.66 7.88 Feb 21 k 113.02 113.03 2.62 1.38 Feb 21 p 96.04 96.05 +0.01 2.66 2.00 Feb 21 p 98.10 98.11 2.66 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.10 96.11 +0.01 2.66 2.25 Mar 21 p 98.29 98.30 +0.01 2.66 .13 Apr 21 f 98.11 98.12 -0.03 .72 2.38 Apr 21 p 99.07 99.08 +0.01 2.66 1.38 Apr 21 p 96.17 96.18 +0.01 2.66 2.25 Apr 21 p 98.28 98.29 +0.01 2.66 2.63 May 21 p 99.28 99.29 +0.01 2.67 3.13 May 21 p 101.07 101.08 2.67 8.13 May 21 k 114.29 114.30 +0.02 2.64 2.00 May 21 p 98.05 98.06 +0.01 2.67 2.63 Jun 21 p 99.28 99.29 +0.01 2.67 1.13 Jun 21 p 95.19 95.20 +0.01 2.68 2.13 Jun 21 p 98.14 98.15 +0.01 2.67 .63 Jul 21 f 100.08 100.09 -0.02 .54 1.13 Jul 21 p 95.15 95.16 +0.01 2.68 2.25 Jul 21 p 98.24 98.25 +0.01 2.68 2.13 Aug 21 p 98.11 98.12 +0.01 2.69 8.13 Aug 21 k 116.03 116.04 2.66 1.13 Aug 21 p 95.10 95.11 +0.01 2.69 2.00 Aug 21 p 97.30 97.31 +0.01 2.69 1.13 Sep 21 p 95.06 95.07 +0.01 2.69 2.13 Sep 21 p 98.08 98.09 +0.01 2.69 1.25 Oct 21 p 95.14 95.15 +0.01 2.69 2.00 Oct 21 p 97.26 97.27 +0.02 2.70 2.00 Nov 21 p 97.25 97.26 +0.01 2.70 8.00 Nov 21 k 116.29 116.30 +0.01 2.67 1.75 Nov 21 p 96.30 96.31 +0.01 2.70 1.88 Nov 21 p 97.11 97.12 +0.01 2.70 2.00 Dec 21 p 97.21 97.22 +0.01 2.71 2.13 Dec 21 p 98.02 98.03 2.71 .13 Jan 22 f 98.07 98.08 -0.01 .64 1.50 Jan 22 p 95.29 95.30 +0.01 2.71 1.88 Jan 22 p 97.05 97.06 +0.01 2.71 2.00 Feb 22 p 97.18 97.19 +0.01 2.71 1.75 Feb 22 p 96.21 96.22 +0.01 2.72 1.88 Feb 22 p 97.03 97.04 +0.01 2.72 1.75 Mar 22 p 96.18 96.19 +0.01 2.72 1.88 Mar 22 p 97.00 97.01 +0.01 2.72 .13 Apr 22 f 97.28 97.29 -0.02 .69 ACERUSPHARMAC 60227 .26 .24 .25 ... ARCResources 61525 14.36 14.02 14.11 -.15 AdvOil Gas 82589 4.28 4.11 4.15 -.06 AgnicoEagle 61113 60.46 59.57 59.73 -.97 AirCdaV VV 124351 21.06 20.63 20.73 -.40 AkuminInc 62910 3.90 3.65 3.70 ... AlgonquinPwr 84666 12.59 12.45 12.59 +.03 AlimntatnBSV 159577 61.19 59.52 60.30 -.50 AltaGasLtd 702519 28.24 27.82 28.24 +.05 AphriaInc J 232690 12.13 11.74 11.94 -.09 AthabascaOil 241873 1.94 1.81 1.83 -.11 AuroraCannabi 443763 9.18 8.92 9.03 -.09 B2GoldCorpo 396062 3.35 3.21 3.25 +.01 BCE Inc 197254 55.34 54.76 55.20 +.20 BarrickGold 308423 17.54 16.97 17.01 -.57 BaytexEnergy 455605 4.73 4.50 4.59 -.10 BirchcliffEng 136382 4.93 4.69 4.75 -.19 Bk NS 240701 75.14 74.76 74.97 -.21 BkMontreal 89195 103.00 102.29 102.49 -.36 BlackberryLtd 136609 13.10 13.00 13.04 -.19 BombardirBSV 1426725 5.58 5.41 5.43 +.03 BombardrAMV 79812 5.60 5.44 5.50 +.08 BoralexClA 68806 20.91 20.60 20.75 -.14 BoralexIncSu 75423 20.83 20.20 20.69 ... BrookdALV 116396 54.65 54.21 54.49 -.31 CAE Inc 79810 27.57 27.21 27.21 -.45 CIBC 238061 115.78 115.07 115.66 -.22 CIFinancial 77500 24.06 23.67 23.95 -.32 CamecoCorp 100498 14.56 14.30 14.34 -.26 CanopyGrowth 444451 39.40 37.20 38.94 +.84 CapstoneMngo 65513 .99 .94 .95 -.04 CdnEgySrvTc 96537 4.70 4.53 4.61 -.02 CdnNatRail 145216 111.23 110.04 110.90 -.58 CdnNatRes 340598 48.49 47.49 47.81 -1.16 CenovusEngy 448635 14.44 14.01 14.18 -.46 CenterraGld 72371 6.32 6.19 6.29 +.03 CequenceEgy 90728 .10 .09 .09 ... ChoiceREITUn 73958 12.44 12.29 12.40 +.02 CorusEntBo 96109 4.70 4.55 4.65 -.05 CrescentPnt 384909 10.27 9.86 9.96 -.27 DalradianJ 144381 1.45 1.44 1.45 ... DetourGoldo 66194 12.51 12.29 12.45 +.02 DollaramaInc 86646 49.40 48.79 49.05 -.44 ECNCapitalCo 216373 3.79 3.66 3.79 +.10 EldoradoGld 199973 1.41 1.37 1.41 +.03 ElementFin 154317 6.42 6.08 6.17 -.20 EmeraInc 69826 42.56 42.18 42.37 -.08 EnCanaCorp 406228 17.53 16.82 16.94 -.34 EnbridgeInc 303937 46.82 46.37 46.70 -.25 EnbridgeIncme 77408 32.63 32.13 32.62 +.05 EnerplusCorp 85363 17.47 16.80 17.00 -.57 FirstCapRlty 67693 20.22 20.10 20.10 -.11 FirstQntumo 531121 18.98 18.19 18.39 -1.40 Fortis Inc 128358 42.22 41.86 42.15 +.01 FrstMajSvro 82527 10.47 9.97 10.03 -.48 GearEnergyLt 79351 1.47 1.35 1.37 -.05 GildanActive 76864 37.27 36.38 37.03 +.11 GoldcorpInc 261837 18.02 17.36 17.43 -.78 GranTierrao 206411 4.73 4.60 4.67 -.04 GtWstLifeco 96105 32.21 31.98 32.20 +.02 H RRealUn 63151 20.37 20.18 20.26 -.13 HrznCrdOilBl 454302 12.24 10.90 11.05 -1.22 HrznCrdOilBr 495364 4.75 4.28 4.68 +.41 HrznNtGsBul 134231 3.71 3.64 3.69 +.10 HudBayMnrls 194663 6.98 6.75 6.78 -.40 HuskyEngy 83896 21.30 20.71 20.86 -.31 ISharesS P60 196643 24.57 24.47 24.53 -.17 IShrsCapEngy 73333 13.46 13.17 13.27 -.21 IamgoldCorp 117139 7.99 7.78 7.80 -.14ImperialOil 155383 44.77 43.91 44.09 -.05 InterPipeline 84277 25.38 25.07 25.36 +.05 IronBridgeRe 143905 .76 .74 .75 ... IvanhoeAo 105793 2.72 2.64 2.65 -.05 KeltExplo 83269 9.07 8.82 8.89 -.16 KinrossGold 207817 5.09 4.95 4.96 -.15 LargoResourcs 62599 1.91 1.76 1.78 -.12 LundinMng 472338 7.54 7.40 7.53 -.20 MEGEnergy 275173 11.20 10.66 10.78 -.52 MagnaInt l 148472 79.46 77.70 77.76 -2.45 ManulifeFin 470473 23.77 23.40 23.43 -.43 Metro Inc 67880 43.81 43.24 43.67 +.22 NatBkCan 94114 63.88 63.25 63.64 -.19 NemaskaLithiu 91119 .84 .82 .84 ... NeovascInc 100635 .05 .04 .05 ... NevsunReso 89616 4.34 4.26 4.27 -.08 New Gold 62483 2.81 2.75 2.75 -.05 NutrienLtd 125903 70.71 68.93 69.28 -1.99 OceanaGoldCrp 332296 3.80 3.64 3.75 -.01 OsiskoMining 93133 2.10 1.98 2.03 +.06 PaintedPonyE 126987 2.68 2.48 2.60 +.08 ParamountA 62518 15.46 14.78 15.09 -.05 PembinaPipe 85813 46.64 46.12 46.32 -.31 PengrowthEgy 233298 1.14 1.04 1.08 +.01 PeytoExpl 85096 10.74 10.31 10.43 -.22 PowerCorpSV 131652 29.47 29.25 29.41 +.05 PrecisionDrl 241989 4.93 4.66 4.73 -.16 PretiumReso 71437 11.94 11.67 11.70 -.25 Prometico 1336317 1.01 .67 .92 +.23 PwrFinCorp 63238 30.68 30.39 30.56 -.10 QuaterhillInc 67808 1.41 1.37 1.37 -.05 QuebecorBSV 64881 28.26 27.85 27.88 -.28 RagingRiver 156389 6.25 5.95 6.03 -.09 RestrntBrnds 80721 83.45 81.25 83.10 +1.99 RioCanRlUn 71729 24.60 24.42 24.60 +.05 RogersCommB 99307 64.62 63.87 64.46 +.20 RoyalBank 322465 101.11 100.37 100.58 -.73 RoyalNickelo 60839 .12 .10 .10 -.01 Savaria o 58766 17.13 16.74 16.78 +1.13 SemafoInc o 81889 3.93 3.80 3.80 -.09 SevenGenClA 143581 14.90 14.35 14.61 +.05 ShawCommBNV 96099 27.50 27.23 27.36 ... SunLifeFin 120459 53.16 52.65 52.69 -.65 SuncorEngy 316514 54.53 53.84 54.16 -.52 SuperiorPlus 65908 13.25 12.92 13.06 +.06 SurgeEnergyo 86851 2.57 2.45 2.49 -.06 T D Bank 269668 76.42 75.83 76.02 -.18 TORCOil Gas 80932 8.11 7.87 7.97 -.06 TamarackVall 118456 4.65 4.46 4.49 -.19 TeckResLimit 237585 32.22 31.62 31.74 -1.50 Telus Corp 111804 47.58 47.30 47.37 -.09 TheHydropothe 116070 4.93 4.82 4.89 -.03 ThomsonReuter 95653 54.91 53.73 54.84 +.73 TourmalineOil 59273 24.48 23.96 24.11 -.28 TransAltaCorp 76707 6.86 6.81 6.84 -.03 TransCdaCorp 254994 57.29 56.25 57.06 +.30 TransGlobeo 65827 5.18 4.38 4.97 +.52 TrevaliMngo 677981 .85 .79 .80 -.07 TricanWell 194469 3.17 3.03 3.09 -.05 TurquoiseHill 92125 3.83 3.70 3.71 -.14 ValeantPharma 133126 31.60 30.33 31.36 +.18 VermilionEgy 96198 49.67 48.38 48.64 -.07 WestFraser 62867 93.72 88.82 89.54 -4.23 WheatonPrecio 78070 29.36 28.88 29.01 -.46 WhitecapReso 155952 9.52 9.14 9.17 -.33 YamanaGld 241254 4.02 3.82 3.83 -.21 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 96.16 96.17 +0.01 2.72 1.88 Apr 22 p 96.30 96.31 +0.01 2.73 1.75 May 22 p 96.14 96.15 +0.01 2.73 1.88 May 22 p 96.28 96.29 +0.01 2.73 1.88 May 22 p 96.13 96.14 +0.01 2.73 1.75 Jun 22 p 96.10 96.11 +0.01 2.73 2.13 Jun 22 p 97.23 97.24 +0.01 2.73 .13 Jul 22 f 98.10 98.11 -0.01 .55 1.88 Jul 22 p 96.23 96.24 +0.02 2.73 2.00 Jul 22 p 97.06 97.07 +0.02 2.73 1.63 Aug 22 p 95.23 95.24 +0.03 2.73 7.25 Aug 22 k 117.17 117.18 +0.02 2.70 1.63 Aug 22 p 95.22 95.23 +0.03 2.73 1.88 Aug 22 p 96.21 96.22 +0.03 2.73 1.75 Sep 22 p 96.03 96.04 +0.03 2.74 1.88 Sep 22 p 96.18 96.19 +0.03 2.74 1.75 Oct 22 p 96.16 96.17 +0.02 2.74 2.00 Oct 22 p 97.00 97.01 +0.03 2.74 1.63 Nov 22 p 95.14 95.15 +0.02 2.74 7.63 Nov 22 k 119.30 119.31 +0.01 2.72 2.00 Nov 22 p 96.31 97.00 +0.03 2.74 2.13 Dec 22 p 97.13 97.14 +0.03 2.74 .13 Jan 23 f 97.24 97.25 .63 1.75 Jan 23 p 95.24 95.25 +0.03 2.75 2.38 Jan 23 p 98.13 98.14 +0.03 2.75 2.00 Feb 23 p 96.25 96.26 +0.03 2.74 7.13 Feb 23 k 118.25 118.26 +0.01 2.74 1.50 Feb 23 p 94.19 94.20 +0.03 2.75 2.63 Feb 23 p 99.16 99.17 +0.03 2.74 1.50 Mar 23 p 94.16 94.17 +0.03 2.75 2.50 Mar 23 p 98.29 98.30 +0.03 2.74 .63 Apr 23 f 99.26 99.27 .66 1.63 Apr 23 p 94.30 94.31 +0.03 2.75 2.75 Apr 23 p 100.00 100.01 +0.03 2.75 1.75 May 23 p 95.14 95.15 +0.03 2.76 1.63 May 23 p 94.27 94.28 +0.03 2.76 2.75 May 23 p 100.00 100.01 +0.03 2.74 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 14.18 -5.6 -6.7 +3.3/C IntrmDvrsMnA m MS 14.18 +.4 ... +1.3/B IntrmDvrsMnC m MS 14.17 +.2 -.5 +.5/E LgCpGrA m LG 53.24 +1.2 +11.4 +15.4/B LgCpGrAdv LG 57.90 +1.2 +11.6 +15.7/A LgCpGrC m LG 40.15 +1.1 +11.0 +14.5/B LgCpGrI LG 57.60 +1.2 +11.6 +15.7/A LgCpGrK b LG 54.16 +1.2 +11.4 +15.3/B LtdDurHiIncAdv HY 10.17 ... +.6 +3.6/D MuniBdInfStr1 b MS 10.22 +.8 +1.4 +2.4/A MuniBdInfStr2 MS 10.22 +.8 +1.4 +2.5/A MuniBdInfStrA m MS 10.26 +.8 +1.3 +2.3/A MuniBdInfStrAdv MS 10.26 +.8 +1.5 +2.5/A MuniIncCAA m MF 11.06 +.5 +.1 +2.8/B MuniIncCAAdv MF 11.06 +.6 +.3 +3.1/A MuniIncIIArznA m SI 10.99 +.5 +.2 +3.2/A MuniIncIIMAA m MT 11.09 +.5 -.3 +2.5/B MuniIncIIMINA m SM 10.11 +.4 -.3 +2.4/B MuniIncIINJA m MJ 9.63 +.5 -.2 +3.4/C MuniIncIIOhioA m MO 9.85 +.5 ... +3.0/A MuniIncIIPEA m MP 10.36 +.5 ... +3.0/B MuniIncIIVIA m SI 10.99 +.5 ... +2.9/A MuniIncNYA m MN 9.82 +.4 -.3 +2.8/B MuniIncNYAdv MN 9.83 +.6 ... +3.1/A MuniIncNYC m MN 9.82 +.5 -.6 +2.1/C MuniIncNtnA m MI 10.14 +.4 -.2 +3.1/A MuniIncNtnAdv MI 10.14 +.5 -.1 +3.3/A MuniIncNtnC m MI 10.13 +.4 -.6 +2.3/C ReltvValA m LV 5.91 +.2 +1.4 +10.1/A ReltvValAdv LV 5.96 +.2 +1.4 +10.5/A ReltvValC m LV 5.88 ... +.9 +9.3/B SelUSEqAdv LB 17.48 -.1 +4.3 +11.4/B SelUSLSA m LO 13.04 +.1 +3.4 +6.1/B SelUSLSAdv LO 13.25 +.2 +3.6 +6.4/B SelUSLSC m LO 12.48 +.1 +3.1 +5.3/B ShortDurPlus CS 11.56 +.2 +.2 +.5/D SmCpGrA m SG 62.03 +1.0 +20.3 +15.7/A SmCpGrI SG 67.20 +1.0 +20.5 +16.0/A SstnlGlbThtcA m WS 118.04 -2.5 +.6 +10.4/A SstnlGlbThtcAdv WS 125.02 -2.5 +.7 +10.6/A SustIntlThtcA m FG 18.60 -4.8 -4.7 +3.6/E TxMgAlMktIncA m CA 12.64 +.3 -.3 +3.5/E TxMgWtAprStrAdv WS 16.42 -1.9 +1.5 +7.8/C TxMgdIntl FB 17.80 -4.3 -3.5 +5.0/B AAMInsgtSelIncI d TW 9.83 +.7 -2.3 +3.6/BABAllMktRlRet1 b IH 8.84 -2.9 -.1 +2.7/E AllMktTRA m MA 14.69 -1.1 -.9 +3.8/E AllMktTRAdv MA 14.79 -1.1 -.9 +4.0/E AllMktTRC m MA 14.56 -1.2 -1.4 +3.0/E BdInStrat1 b IP 10.58 +1.3 +.7 +2.7/A BdInStrat2 IP 10.57 +1.2 +.7 +2.8/A CncntrGrAdv LG 36.67 -1.3 +7.6 +11.1/D CnsrvWlthStratA m CA 12.19 +.2 +.4 +3.4 CorOppsA m LG 21.26 +.9 +4.9 +12.1/D DiscvGrA m MG 12.73 -1.5 +17.2 +14.1/A DiscvGrAdv MG 13.59 -1.5 +17.4 +14.4/A DiscvValA m SV 23.72 -.8 +4.1 +10.7/B DiscvValAdv SV 24.30 -.8 +4.3 +11.0/B DiscvValC m SV 20.86 -.9 +3.7 +9.9/C DiscvValI SV 23.57 -.8 +4.2 +11.0/B DiscvValR b SV 23.01 -.9 +3.9 +10.3/C DiscvValZ SV 23.55 -.8 +4.3 +11.1/B DiversMunicipal MS 14.17 +.4 +.1 +1.6/A EmMkts EM 29.91 -7.5 -8.1 +5.2/D EqIncA m LV 28.83 -.7 +.7 +8.0/D EqIncAdv LV 29.11 -.6 +.8 +8.3/C EqIncC m LV 28.44 -.8 +.3 +7.2/D GlbBdA m IB 8.26 +.9 -.5 +3.0/B GlbBdAdv IB 8.25 +.8 -.4 +3.2/B GlbBdC m IB 8.28 +.7 -1.0 +2.2/C GlbBdI IB 8.25 +.9 -.3 +3.2/B GlbBdR b IB 8.25 +.8 -.7 +2.5/C GlbRkAllcA m TV 16.19 -2.0 -1.4 +4.5/C GlbRlEstInvmA m GR 14.61 +.8 +1.5 +5.8/B GlbRlEstInvmIII GR 11.12 +.8 +1.9 +6.5/A GrA m LG 83.46 +1.2 +13.8 +16.1/A HiIncA m HY 8.40 +.3 -1.5 +5.1/B HiIncAdv HY 8.41 +.3 -1.4 +5.3/A HiIncC m HY 8.50 +.2 -2.0 +4.2/C HiIncI HY 8.41 +.2 -1.5 +5.3/A HiIncK b HY 8.40 +.3 -1.5 +5.0/B HiIncR b HY 8.40 +.2 -1.7 +4.7/B HiIncZ HY 8.41 +.3 -1.3 +5.4/A IntermBdA m CI 10.87 +.8 -.8 +2.3/B IntermBdAdv CI 10.87 +.8 -.8 +2.5/A IntermCAMuniA m SS 14.10 +.3 +.3 +1.4/B IntermNYMuniA m SS 13.80 +.3 ... +1.5/B Intl FB 17.80 -4.3 -3.5 +5.1/B IntlValA m FV 13.85 -5.7 -6.8 +3.1/C 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, July 12, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 47

ValA m LV 15.92 +.2 -1.4 +4.6/E ValAdv LV 15.94 +.2 -1.3 +4.9/E WlthApprStrA m WS 16.55 -2.0 +1.3 +7.1/C WlthApprStrAdv WS 16.52 -1.9 +1.4 +7.4/CAC AlternativesMktNetrlValInv NE 10.26 +1.9 -2.0 +1.2/CAIGActvAllcA f MA 17.79 -.7 +1.1 +6.1/C FlexCrdtA m HY 3.38 +.1 +1.2 +3.8/D FocedDivStrB m LV 17.90 -.1 -2.8 +8.4/C FocedDivStrC m LV 17.89 -.1 -2.8 +8.4/C IntlDivStrA m FV 8.63 -3.8 -8.5 -.5/E MltAstAllcA f MA 18.51 -1.0 +.8 +6.0/C SrFltngRtA m BL 8.08 ... +1.9 +3.8/B SrFltngRtC m BL 8.08 +.1 +1.7 +3.5/C StrBdA m MU 3.33 +.6 -2.2 +2.8/D StrValA m LV 31.24 -1.0 -1.0 +7.3/D USGvtSecA m GI 8.92 +.5 -.8 -.4/EALPSRdRcksLtdPrEI d SW 7.27 -1.1 ... +8.4/D RdRcksLtdPrEInv m SW 7.15 -1.1 ... +8.1/DAMGCHEqPtnrsBalN b MA 17.70 -.2 +4.4 +7.7/A FQGlbRkBalZ TV 15.73 -1.0 -1.7 +6.8/A FQTxMgdUSEqI LB 32.74 -.1 +8.3 +10.2/C GWKCorBdI CI 9.84 +.7 -1.9 +1.7/C GWKMnBdI MI 11.47 +.5 -.8 +2.3/C GWKMnEnhYiI HM 9.87 +.9 +.1 +5.1/B GWKSmCpCorI SG 30.59 +.3 +7.6 +12.8/B MgrsAmIntrGvS GI 10.37 +.6 -1.5 +.9/B MgrsAmShrtDrGvS UB 9.43 ... +.4 +.5/E MgrsBrAdvsMCGrN MG 12.18 -.5 +3.2 +5.4/E MgrsBrBlueS LG 52.71 +.7 +10.1 +12.8/C MgrsBrwineS MG 51.42 -.1 +10.2 +10.5/C MgrsCaEmergCoI SG 66.97 +2.4 +14.7 +18.9/A MgrsCaMidCpN b MG 31.27 -2.5 +3.4 +9.1/D MgrsCeRlEsttS SR 10.49 +3.3 +1.7 +6.9/B MgrsDblCrPlsBdI CI 10.39 +.5 -1.0 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.4 -1.0 +2.2 MgrsEmergOppsS SG 53.28 +1.4 +16.1 +13.8/B MgrsFrpntMdCpI MV 43.33 -.4 -1.1 +8.2/C MgrsFrpntMdCpN b MV 42.20 -.4 -1.1 +7.9/C MgrsLmsSylsBdS CI 26.20 +.6 -1.4 +3.1/A MgrsMntCldGrI LG 20.98 -.1 +6.4 +9.0/E MgrsMntCldGrN b LG 20.88 -.1 +6.3 +8.7/E MgrsSkylnSpcEqS d SB 45.59 -1.7 +3.7 +7.5/E MgrsSpecialEqS SG 139.34 +.9 +16.7 +13.2/B RRDivAllCpVlI LV 12.58 ... +1.0 +9.0/B RRDivAllCpVlN b LV 12.59 -.1 +.9 +8.8/C RRSmCpValI SB 14.11 +.9 +6.8 +13.0/A SthrnSnSmCpN m SB 26.05 +.7 ... +5.1/E SystMidCpValI MV 15.87 -1.6 +1.3 +9.4/B TmsSqMidCpGrI MG 20.49 +.5 +8.6 +10.8/C TmsSqMidCpGrS MG 19.96 +.5 +8.5 +10.5/C TmsSqSmCpGrI SG 19.80 +1.1 +14.3 +11.7/C TmsSqSmCpGrS SG 19.31 +1.1 +14.3 +11.5/C TrilogyEMktsEqZ d EM 9.64 -5.0 -6.2 +9.2/A YackFocI d LB 21.95 +3.2 +4.1 +11.7/B YackFocN d LB 21.97 +3.2 +4.0 +11.5/B YacktmanI d LV 23.68 +2.7 +3.6 +10.4/AAQRDiversArbtrgI NE 9.45 +1.4 +3.7 +4.1 DiversArbtrgN b NE 9.45 +1.3 +3.6 +3.9 IntlEqI FB 10.42 -3.5 -3.4 +6.3 IntlMomStyleI FG 15.56 -2.8 +.8 +5.1 LgCpMomStyleI LG 23.52 -.4 +9.7 +12.1 LgCpMomStyleN b LG 23.50 -.4 +9.5 +11.8 MgdFtsStratI FF 8.74 +.9 -5.1 -3.8 MgdFtsStratN b FF 8.60 +.9 -5.3 -4.0 MltStratAltI AM 8.23 -3.2 -8.6 +.6 MltStratAltN b AM 8.17 -3.3 -8.8 +.3 RkBalCmdtsStrI BB 6.19 -8.6 -6.4 +2.6 RkParityI TV 9.60 +.4 -.7 +5.3 RkParityIIMVI TV 9.17 -.2 +.5 +4.4 SmCpMomStyleI SG 26.48 +1.1 +13.6 +11.3AberdeenGlbHiIncA b HY 8.90 -.3 -.8 +2.5/E GlbHiIncI HY 8.33 -.2 -.5 +2.6/E IntlSmCpA m FR 30.98 -3.1 -1.6 +8.4/C SelIntlEqA b FB 25.89 -3.5 -5.6 +4.3/C TotalRetBdA b CI 12.81 +.5 -1.7 +2.1/B TotalRetBdI CI 12.62 +.6 -1.6 +2.4/BAbsolute StrategiesInstl AM 8.12 -1.1 -1.8 -2.8/EAcadianEmMktsInv d EM 19.99 -7.5 -10.7 +5.2/DAccessCptCmntyInvmIns GI 8.70 +.7 -1.6 +.9/CAdvisorOneCLSGlbDiversEqN WS 18.37 -3.1 -1.2 +7.2/CAdvisory ResearchMLPEngyIncA m LP 8.41 -1.4 -.8 -6.2/C MLPEngyIncC m LP 8.43 -1.4 -1.2 -6.9/C MLPEngyIncI d LP 8.27 -1.3 -.7 -6.0/B MLPEngyInfrasI d LP 8.05 -1.2 -.8 -7.1/DAegisVal SV 20.42 -1.1 +3.9 +17.3/AAkreFocInstl d LG 36.77 +1.3 +11.3 +15.3/B FocRetail m LG 36.02 +1.2 +11.1 +14.9/BAl FrankInv m LV 25.22 -1.6 +1.7 +9.0/BAlgerCptlApprecA m LG 27.69 ... +12.3 +13.5/C CptlApprecC m LG 21.91 -.1 +11.8 +12.7/C CptlApprecI2 LG 92.98 +.1 +12.5 +13.6/C CptlApprecInsI LG 36.43 ... +12.4 +13.6/C GrIncA m LB 41.02 -.8 +1.8 +10.2/C IntlGrA m FG 16.56 -6.0 -2.9 +2.9/E LgCpGrI2 LG 72.74 +.6 +18.1 +12.2/D MidCpGrA m MG 15.20 +.4 +11.1 +9.7/D MidCpGrI2 MG 27.76 +.4 +11.0 +9.8/C MidCpGrInstlI MG 32.55 +.4 +11.0 +9.9/C SmCpGrA m SG 10.09 +1.7 +19.7 +13.2/B SmCpGrI2 SG 28.91 +1.8 +19.7 +13.7/B SmCpGrInstlI SG 24.04 +1.8 +18.7 +13.5/B SpectraA m LG 23.21 ... +12.8 +13.7/CAllianzGIFocedGrA m LG 58.11 -.8 +10.0 +14.1/B FocedGrC m LG 40.29 -.8 +9.5 +13.2/C GlbSmCpA m SW 51.86 -2.6 +3.6 +7.6/D HlthSciA m SH 34.37 +2.1 +8.2 +2.7/C NFJDivValA m LV 14.97 -2.3 -.2 +7.5/D NFJDivValC m LV 15.13 -2.3 -.6 +6.7/E NFJDivValInstl LV 15.09 -2.2 +.1 +7.8/D NFJIntlValA m FV 18.45 -4.9 -5.5 -2.4/E NFJLgCapValA m LV 26.53 -2.0 -.5 +9.1/B NFJMidCapValA m MV 30.47 -1.8 -2.7 +11.0/A NFJMidCapValC m MV 24.96 -1.8 -3.1 +10.2/B NFJMidCapValIns MV 32.60 -1.7 -2.5 +11.4/A NFJSmCpValA m SV 22.05 -1.2 +1.8 +7.9/D NFJSmCpValAdmin b SV 21.99 -1.2 +1.8 +8.0/D NFJSmCpValC m SV 19.60 -1.3 +1.4 +7.1/E NFJSmCpValInstl SV 24.73 -1.2 +2.0 +8.3/D TechA m ST 74.42 +.7 +21.5 +23.0/B TechC m ST 57.49 +.6 +21.1 +22.1/B TechInstl ST 83.58 +.7 +21.7 +23.5/BAlpineDynDivInstl WS 4.09 -1.7 +.5 +7.5/C IntlRlEsttEqIns GR 22.69 -3.6 -5.7 +4.3/D RltyIncGrIns SR 22.35 +3.3 -.3 +7.0/B UltShrtMnIncIns MS 10.04 +.1 +.8 +.9/CAmanaMutGrInv b LG 36.99 -.6 +5.8 +13.3/C MutIncInv b LB 49.59 -1.1 -2.5 +8.1/EAmerican BeaconBrdGwyLgCpVlIns LV 28.68 -2.8 +.4 +9.0/B BrdgwyLgCpGrIns LG 32.93 -1.7 +10.2 +13.1/C IntlEqInstl FV 20.10 -3.6 -3.7 +3.3/C IntlEqInv FV 19.92 -3.6 -3.9 +2.9/C LgCpValAdv b LV 27.00 -.8 +1.0 +8.0/D LgCpValInstl LV 29.52 -.7 +1.3 +8.5/C LgCpValInv LV 27.38 -.7 +1.1 +8.1/C MidCpValInv MV 17.29 -.3 -1.6 +8.2/C SmCpValAdv b SV 27.68 -.5 +6.1 +10.3/C SmCpValInstl SV 29.17 -.5 +6.4 +10.8/B SmCpValInv SV 28.06 -.5 +6.2 +10.5/B StphnsSmCpGrInv SG 21.67 +1.2 +21.9 +13.1/BAmerican CenturyAdpteEqInv LB 12.56 +.2 +6.8 +11.5/B AdpteSmCpInv MB 21.65 -.5 +4.1 +8.9/C AllCpGrInv LG 36.41 +.5 +10.2 +12.3/D BalI MA 19.20 -.6 +2.7 +7.0/B BalInv MA 19.19 -.7 +2.6 +6.8/B CAHYMuniA m MC 10.55 +.6 +.5 +4.4/A CAHYMuniI MC 10.55 +.7 +.8 +4.9/A CAHYMuniInv MC 10.55 +.7 +.6 +4.7/A CAInTFBdBdI MF 11.72 +.4 ... +2.5/B CAInTFBdBdInv MF 11.72 +.4 -.2 +2.3/C CorEqPlusInv LB 15.88 -2.1 +3.7 +9.3/D CorPlusInv CI 10.47 +.6 -1.6 +2.2/B CptlValInv LV 8.74 -.8 -.2 +7.2/D DiscpGrInv LG 24.60 -.5 +7.9 +12.5/C DiversBdA m CI 10.43 +.7 -2.1 +1.3/E DiversBdI CI 10.43 +.7 -1.8 +1.7/C DiversBdInv CI 10.43 +.7 -1.9 +1.5/D EmMktsA m EM 10.87 -6.9 -8.1 +8.2/A EmMktsI EM 11.56 -6.8 -7.9 +8.7/A EmMktsInv EM 11.27 -6.9 -8.0 +8.4/A EqGrA m LB 33.97 -1.6 +5.3 +10.1/C EqGrI LB 34.05 -1.6 +5.5 +10.6/C EqGrInv LB 34.02 -1.6 +5.4 +10.4/C EqIncA m LV 8.83 -.3 -.1 +11.0/A EqIncC m LV 8.82 -.5 -.6 +10.1/A EqIncI LV 8.84 -.3 +.1 +11.5/A EqIncInv LV 8.83 -.3 ... +11.2/A EqIncR b LV 8.79 -.3 -.3 +10.7/A EqIncR6 LV 8.84 -.3 +.1 +11.6/A GlbGoldInv SP 8.43 -2.0 -3.7 +11.2/A GlbGrInv WS 12.99 -1.4 +6.6 +9.3/B GlbRlEsttInv GR 11.81 -1.8 -.6 +4.6/C GovtBdA m GI 10.70 +.6 -1.1 +.7/C GovtBdInv GI 10.70 +.7 -.9 +1.0/B GovtBdR5 GI 10.70 +.7 -.8 +1.2/A GrA m LG 35.26 +.8 +10.7 +14.3/B GrI LG 37.05 +.8 +11.0 +14.8/B GrInv LG 36.40 +.8 +10.9 +14.6/B GrR b LG 34.45 +.8 +10.6 +14.0/B GrR6 LG 37.04 +.8 +11.1 +15.0/B HYInv HY 5.56 -.1 -.1 +4.0/C HYMuniI HM 9.68 +.7 +1.8 +5.5/B HYMuniInv HM 9.68 +.7 +1.7 +5.3/B HeritageA m MG 22.29 -.6 +7.1 +8.0/E HeritageC m MG 17.92 -.7 +6.7 +7.2/E HeritageI MG 25.63 -.6 +7.4 +8.4/D HeritageInv MG 24.11 -.6 +7.3 +8.2/E IncandGrA m LV 40.26 -1.6 +3.3 +10.5/A IncandGrI LV 40.37 -1.6 +3.5 +11.0/A IncandGrInv LV 40.32 -1.6 +3.4 +10.8/A InAdjBdA m IP 11.40 +1.0 -.4 +1.7/C InAdjBdInv IP 11.43 +1.0 -.3 +1.9/B InAdjBdR5 IP 11.42 +1.0 -.1 +2.1/A IntTrmTxFrBdI MI 11.19 +.4 +.1 +2.5/B IntTrmTxFrBdInv MI 11.19 +.4 ... +2.3/C IntlBdInv IB 12.84 -.8 -2.6 +2.3/C IntlDiscvInv FR 16.89 -5.3 -.7 +8.3/D IntlGrA m FG 13.52 -4.0 +1.4 +5.2/D IntlGrI FG 13.33 -4.0 +1.7 +5.7/C IntlGrInv FG 13.41 -4.1 +1.6 +5.5/C IntlOppsInv FR 11.24 -4.6 +.8 +11.3/A InvFcddynGrInv LG 26.76 +3.0 +21.0 +16.9/A InvGinnieMaeInv GI 10.20 +.6 -.9 +.7/C InvGinnieMaeR5 GI 10.20 +.6 -.8 +.9/B InvOC2020A m TE 12.64 -.4 +1.0 +4.9/D InvOC2020I TE 12.67 -.4 +1.3 +5.3/C InvOC2020Inv TE 12.66 -.4 +1.1 +5.1/C InvOC2020R b TE 12.63 -.4 +.9 +4.6/D InvOC2025A m TG 15.01 -.6 +1.0 +5.3/D InvOC2025I TG 15.04 -.5 +1.3 +5.7/D InvOC2025Inv TG 15.03 -.5 +1.2 +5.5/D InvOC2025R b TG 14.99 -.6 +.9 +5.0/E InvOC2030A m TH 13.13 -.7 +1.2 +5.7/E InvOC2030I TH 13.17 -.7 +1.5 +6.2/D InvOC2030Inv TH 13.16 -.7 +1.3 +5.9/E InvOC2030R b TH 13.12 -.8 +1.1 +5.4/E InvOC2035A m TI 16.46 -.9 +1.5 +6.1/E InvOC2035I TI 16.51 -.8 +1.8 +6.6/E InvOC2035Inv TI 16.48 -.8 +1.7 +6.4/E InvOC2035R b TI 16.45 -.8 +1.4 +5.8/E InvOC2040A m TJ 13.93 -1.1 +1.8 +6.6/E InvOC2040I TJ 13.96 -1.0 +2.0 +7.1/D InvOC2040Inv TJ 13.95 -1.0 +2.0 +6.9/E InvOC2040R b TJ 13.91 -1.1 +1.7 +6.3/E InvOC2045A m TK 17.53 -1.1 +2.0 +7.1/E InvOC2045I TK 17.58 -1.1 +2.3 +7.6/E InvOC2045Inv TK 17.55 -1.2 +2.2 +7.4/E InvOC2045R b TK 17.52 -1.2 +1.9 +6.9/E InvOC2050A m TN 14.32 -1.3 +2.2 +7.5/D InvOC2050I TN 14.36 -1.3 +2.4 +8.0/C InvOC2050Inv TN 14.34 -1.3 +2.3 +7.8/D InvOC2050R b TN 14.31 -1.3 +2.1 +7.2/E InvOC2055A m TL 15.34 -1.4 +2.2 +7.7/E InvOC2055Inv TL 15.37 -1.3 +2.3 +8.0/D InvOC:AgrInv AL 17.27 -1.4 +2.1 +7.6/C InvOC:CnsrvInv CA 13.81 -.5 +.9 +5.1/B InvOCInRetA m RI 13.38 -.4 +1.0 +4.7/A InvOCInRetI RI 13.38 -.3 +1.3 +5.2/A InvOCInRetInv RI 13.37 -.4 +1.1 +4.9/A InvOCInRetR b RI 13.36 -.4 +.9 +4.4/A InvOCModInv MA 15.97 -1.0 +1.5 +6.4/C InvOCVryAgrInv XM 18.84 -1.9 +3.0 +8.9/A InvOCVryCsrvInv XY 12.01 +.2 +.4 +3.8/B LgCoValInv LV 10.15 -.7 +.3 +7.0/E MidCpValA m MV 17.52 -.7 +.5 +10.3/A MidCpValC m MV 17.34 -.8 +.1 +9.5/B MidCpValI MV 17.57 -.6 +.7 +10.8/A MidCpValInv MV 17.56 -.7 +.7 +10.6/A MidCpValR b MV 17.47 -.8 +.4 +10.0/B MidCpValR6 MV 17.57 -.7 +.9 +11.0/A NTCoreEqPlusG LB 17.19 -2.0 +4.5 +9.8/D NTDiversBdG CI 10.41 +.7 -1.6 +1.8/C NTEmMktsG EM 12.35 -6.9 -7.4 +9.3/A NTEqGrG LB 14.30 -1.5 +5.8 +10.6/C NTGrG LG 19.31 +.9 +11.6 +15.1/B NTHeritageG MG 15.07 -.5 +7.9 +8.7/D NTIntlGrG FG 12.50 -4.1 +2.7 +6.1/C NTLgCoValG LV 11.51 -.6 +.8 +7.1/D NTMidCpValG MV 13.60 -.6 +1.2 +11.1/A NTSmCoG SB 10.40 -.9 +8.0 +9.2/D RlEsttA m SR 27.91 +2.8 +.6 +5.3/D RlEsttI SR 28.02 +2.8 +.9 +5.8/C RlEsttInv SR 27.94 +2.8 +.7 +5.5/C SelI LG 78.08 +.8 +9.7 +14.4/B SelInv LG 76.79 +.8 +9.5 +14.2/B ShrtDurInv CS 10.10 ... +.4 +1.2/C ShrtTrmGovtInv GS 9.42 ... ... +.1/D ShtDrInfPrBdInv IP 10.16 +.4 +.8 +1.1/D ShtDrInfPrBdR5 IP 10.23 +.4 +.9 +1.3/D SmCoInv SB 16.55 -1.0 +7.5 +8.7/D SmCpGrA m SG 19.10 +.9 +14.8 +11.3/C SmCpGrI SG 20.18 +1.0 +15.1 +11.8/C SmCpGrInv SG 19.74 +.9 +14.9 +11.6/C SmCpValA m SV 9.17 +.7 +6.3 +11.0/B SmCpValI SV 9.36 +.9 +6.6 +11.5/A SmCpValInv SV 9.27 +.8 +6.5 +11.3/B StrAlAgrsA m AL 8.54 -1.5 +1.9 +7.2/C StrAlAgrsC m AL 8.33 -1.5 +1.6 +6.4/D StrAlAgrsI AL 8.43 -1.4 +2.2 +7.7/C StrAlAgrsInv AL 8.48 -1.4 +2.0 +7.5/C StrAlCnsrvA m CA 5.79 -.6 +.8 +4.6/C StrAlCnsrvInv CA 5.79 -.6 +.7 +4.8/C StrAlModA m MA 6.94 -1.0 +1.4 +6.0/C StrAlModC m MA 6.85 -1.2 +.9 +5.2/D StrAlModI MA 6.96 -1.0 +1.6 +6.5/C StrAlModInv MA 6.96 -1.1 +1.5 +6.3/C SustEqA m LB 28.65 -1.0 +3.4 +11.0/B SustEqInv LB 28.73 -.9 +3.6 +11.3/B UltraA m LG 47.30 +.8 +13.6 +15.7/A UltraI LG 51.08 +.8 +13.9 +16.2/A UltraInv LG 49.41 +.8 +13.8 +16.0/A UtlsInv SU 17.06 +5.7 +.8 +7.8/C ValA m LV 8.99 -.9 +1.2 +8.3/C ValI LV 9.02 -.7 +1.5 +8.8/C ValInv LV 9.00 -.8 +1.4 +8.6/C ValR b LV 9.00 -.8 +1.2 +8.1/C ZeroCoup2020Inv GI 102.99 +.1 -.6 +.8/C ZeroCoup2025Inv GL 97.32 +1.3 -2.0 +1.9/EAmerican Funds2010TgtDtRtrA m TA 10.91 -.1 ... +5.0/A 2015TgtDtRtrA m TD 11.62 -.1 +.3 +5.4/B 2020TgtDtRtrA m TE 12.68 -.1 +1.0 +6.0/B 2025TgtDtRtrA m TG 13.65 -.3 +1.6 +7.0/A 2030TgtDtRtrA m TH 14.74 -.5 +2.2 +8.1/A 2035TgtDtRtrA m TI 15.29 -.7 +3.0 +9.2/A 2040TgtDtRtrA m TJ 15.71 -.8 +3.4 +9.6/A 2045TgtDtRtrA m TK 15.97 -.7 +3.5 +9.8/A 2050TgtDtRtrA m TN 15.65 -.8 +3.6 +9.9/A AMCpA m LG 33.95 +.6 +10.5 +12.5/C AmrcnBalA m MA 27.47 +.4 +2.1 +8.8/A AmrcnHiIncA m HY 10.16 +.3 +1.0 +4.5/B AmrcnMutA m LV 41.27 +.1 +2.1 +10.2/A BdfAmrcA m CI 12.57 +.7 -1.4 +1.7/D CptWldGrIncA m WS 51.17 -2.3 +1.2 +8.3/C CptlIncBldrA m IH 60.46 -.5 -2.2 +4.7/C CptlWldBdA m IB 19.48 +.1 -1.6 +2.2/C EuroPacGrA m FG 53.43 -4.1 -2.2 +6.0/C FdmtlInvsA m LB 63.64 -.4 +3.7 +12.9/A GlbBalA m IH 32.19 -.6 +.2 +5.3/B GrfAmrcA m LG 55.21 +1.2 +11.4 +15.3/B HiIncMuniBdA m HM 15.81 +.6 +.9 +5.0/C IncAmrcA m AL 22.91 -.8 -.6 +7.0/D IntlGrIncA m FB 33.28 -3.3 -3.4 +3.6/D IntrmBdfAmrA m CS 13.12 +.3 -.7 +.5/D InvCAmrcA m LB 41.08 +.4 +3.9 +11.6/B LtdTrmTEBdA m MS 15.53 +.3 +.2 +1.3/B MortgA m GI 9.84 +.6 -1.0 +1.2/A NewWldA m EM 65.27 -3.8 -2.5 +7.5/B NwPrspctvA m WS 45.69 -1.2 +5.9 +11.3/A STBdAmrcA m CS 9.80 +.2 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.4 +.8/D SmCpWldA m SW 58.96 -1.7 +5.7 +9.5/C TheNewEcoA m LG 49.32 -1.2 +10.5 +13.2/C TxExBdA m MI 12.84 +.5 ... +2.9/B TxExmptFdofCAA m MC 17.48 +.5 ... +3.0/C TxExofNewYorkA m MY 10.64 +.4 -.3 +2.7/C USGovtSecA m GI 13.37 +.5 -1.2 +.7/C WAMtInvsA m LV 45.16 -.8 +3.0 +11.9/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 -.1 +1.8/C USInProtInstl IP 10.58 +1.2 +.2 +2.0/BAncoraThlnSmlMdI d SB 16.53 -.9 +6.3 +10.1/CAngel OakMltStratIncAs m MU 11.20 +.2 +1.8 +3.3/C MltStratIncIns MU 11.18 +.1 +1.9 +3.6/BAquilaCHTFKTA m SI 10.49 +.4 -.3 +1.8/C HawaiianTxFrA m SI 11.15 +.3 -.2 +1.4/D NATFIncA m SI 10.56 +.4 -.5 +2.4/A TxFrForUtahA m SI 10.20 +.4 -.3 +2.2/B TxFrofArizonaA m SI 10.48 +.4 -.3 +2.1/B TxFrofColoradoA m SI 10.32 +.4 -.4 +1.6/D TxFrofOregonA m SI 10.81 +.3 -.5 +1.4/D ArbitrageInstl NE 13.08 -.2 ... +2.3/B R b NE 12.70 -.2 -.1 +2.1/BArielApprecInv b MV 49.00 -.5 +2.3 +6.6/D Inv b MV 73.97 +1.0 +5.7 +9.7/BAristotleSaulGlbOppsI d IH 13.46 -1.5 +1.3 +8.9/AArtisanEmMktsInv EM 15.63 -5.4 -6.9 +11.0/A GlbOppsInstl WS 27.31 -2.0 +5.1 +12.6/A GlbOppsInv WS 27.00 -2.0 +5.0 +12.3/A GlbValueInv WS 17.82 -2.3 -1.9 +7.8/C IntlInstl FG 33.04 -2.5 -1.3 +2.9/E IntlInv FG 32.84 -2.5 -1.5 +2.7/E IntlSmCpInv FR 23.19 -3.4 +.4 +5.3/E IntlValueInstl FB 36.80 -2.4 -5.0 +5.5/A IntlValueInv FB 36.64 -2.4 -5.1 +5.3/A MidCpInstl MG 45.80 -.6 +10.4 +8.6/D MidCpInv MG 42.01 -.6 +10.2 +8.3/D MidCpValueInv MV 23.34 -.2 +2.7 +8.5/C SmCpInvs SG 36.40 -.4 +19.1 +13.3/B ValInstl LV 14.67 -.5 +1.0 +11.3/A ValInv LV 14.69 -.5 +.9 +11.0/AAshmoreEmMktsLcCyBdIns XP 7.18 +.1 -5.4 +3.0 EmMktsTtlRetIns EB 7.71 +.4 -4.7 +5.7AuxierFocInv d LV 22.77 +.6 +2.0 +8.1/CAve MariaMariaWldEq WS 15.20 -1.8 +.8 +6.7/D Value MB 22.13 +.5 +6.0 +7.1/DBBHCorelN d LB 20.83 +1.4 -.1 +8.0/E LtdDurN UB 10.16 +.2 +1.0 +1.8/ABMODivIncI LV 14.54 -1.3 +2.6 +11.9/A IntermTxFrI MI 11.15 +.4 +.2 +2.7/B IntermTxFrY MI 11.16 +.4 +.2 +2.4/B LgCpGrI LG 19.71 +.3 +9.0 +15.3/B LgCpGrY LG 19.52 +.3 +8.8 +15.0/B LgCpValI LV 15.88 -.7 -1.2 +8.2/C LowVolEqI LV 15.11 +1.3 +3.1 +8.2/C MidCpGrI MG 17.54 -.3 +8.9 +8.2/E MidCpValI MV 12.34 -1.1 -.8 +7.8/C ShrtTrmIncAdvI CS 9.28 +.2 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.01 ... +12.7 +7.9/E StratIncY MU 9.10 +.7 -1.3 +2.7/D TCHCorPlusBdI CI 11.40 +.8 -1.3 +2.9/A TCHCorPlusBdY CI 11.40 +.7 -1.4 +2.6/A TCHCorpIncI TW 12.76 +1.0 -1.5 +4.5/A TCHCorpIncY TW 12.77 +.9 -1.6 +4.4/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/CBNY MellonAsstAllcM MA 12.83 -1.1 +2.3 +6.9/B BdM CI 12.34 +.8 -1.4 +1.9/C EmMktsM EM 10.91 -7.4 -8.9 +7.2/B IncStkM LV 9.38 -1.7 +1.2 +10.3/A IntermBdM CS 12.24 +.3 -.7 +1.2/C IntlApprecM FB 13.95 -3.4 -3.3 +3.7/C IntlM FB 13.44 -3.7 -2.9 +4.7/B LgCpStkM LB 6.26 -1.1 +4.0 +10.2/C MAIntrmMnBdM MT 12.44 +.4 -.1 +2.1/C MdCpMltStratM MG 18.54 -.9 +7.0 +10.2/C NYIntrmTEBdM MN 10.95 +.6 ... +2.3/B NtnIntrmMnBdM MI 13.33 +.4 ... +2.3/C NtnSTMnBdM MS 12.71 +.2 +.6 +.7/D PEIntrmMnBdM MP 11.97 +.5 +.2 +2.3/D STUSGovtSecM GS 11.51 +.2 -.1 +.1/D SmCpMltStratM SG 22.46 +.7 +12.0 +12.0/CBairdAggrgateBdInstl CI 10.57 +.8 -1.5 +2.3/B CorPlusBdInstl CI 10.90 +.7 -1.5 +2.7/A IntermBdInstl CI 10.77 +.4 -1.1 +1.5/D QlInTrmMnBdIns MI 11.39 +.4 ... +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 80.54 +.8 +14.3 +13.7/A AsstRetail b MG 77.79 +.8 +14.1 +13.4/A DiscvInstl SG 21.91 +3.4 +19.7 +17.1/A DiscvRetail b SG 21.69 +3.4 +19.6 +16.9/A EmMktsInstl EM 14.07 -5.4 -8.5 +7.1/B EmMktsRetail b EM 14.02 -5.3 -8.5 +6.9/B FifthAvenuGrIns LG 30.58 +.2 +18.0 +16.7/A FifthAvenuGrRtl b LG 30.01 +.1 +17.8 +16.4/A FocedGrInstl MG 18.22 +.8 +16.3 +10.8/C GrInstl MG 79.56 +1.6 +14.4 +12.7/B GrRetail b MG 77.30 +1.6 +14.2 +12.4/B IntlGrInstl FG 24.10 -3.2 -.4 +9.7/A IntlGrRetail b FG 23.78 -3.2 -.5 +9.4/A OppInstl MG 21.78 +1.8 +23.8 +16.2/A OppRetail b MG 21.01 +1.7 +23.6 +15.9/A PtnrsInstl MG 58.94 -.2 +18.5 +14.2/A PtnrsRetail b MG 57.69 -.3 +18.3 +13.9/A RlEsttInstl SR 29.12 -.4 -3.0 +5.7/C RlEsttRetail b SR 28.67 -.4 -3.1 +5.4/D SmCpInstl SG 33.16 +1.4 +13.0 +13.0/B SmCpRetail b SG 31.97 +1.4 +12.8 +12.7/BBarrett AssociatesBarrettOpp LV 30.26 -1.3 +.9 +11.0/ABeckerValEqRetail d LV 19.64 -.2 +.8 +8.3/CBerkshireFoc d ST 27.16 +2.3 +26.5 +21.2/CBernsteinCaliforniaMuni SS 14.10 +.3 +.4 +1.6/A IntermDur CI 12.89 +.8 -1.1 +2.4/B IntermDurInstl CI 14.69 +.9 -1.0 +2.5/A NewYorkMuni SS 13.81 +.4 +.1 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.57 +.5 +2.3 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.41 +.4 -.4 +1.8/CBlackRock4060TrgtAlInvC m CA 11.73 ... ... +3.6 AdUSTtlMInvA m LB 26.50 -.5 +4.4 +8.7/E AdUSTtlMInvIns LB 27.67 -.5 +4.6 +9.0/D AdUSTtlMInvInvC m LB 17.22 -.6 +4.0 +7.8/E AdvtgGlbInstl WS 22.15 -1.0 +1.8 +7.5 AdvtgGlbInvA m WS 21.05 -1.0 +1.6 +7.2 AdvtgGlbInvC m WS 17.27 -1.1 +1.3 +6.3 AdvtgIntlIns FB 16.88 -3.8 -2.5 +5.6/A AdvtgIntlInvA m FB 16.70 -3.8 -2.6 +5.3/A AdvtgLCCorIns LB 17.28 -.5 +5.5 +12.3/A AdvtgLCCorInvA m LB 16.66 -.5 +5.4 +12.0/A AdvtgLCCorInvC m LB 14.32 -.6 +5.0 +11.1/B AdvtgLCValIns LV 29.56 -.8 +1.0 +9.9/B AdvtgLCValInvA m LV 28.98 -.8 +.9 +9.6/B AdvtgLCValInvC m LV 26.91 -.8 +.5 +8.8/C AdvtgLgCpGrIns LG 16.78 +.1 +10.4 +14.4/B AdvtgLgCpGrInvA m LG 16.07 +.2 +10.3 +14.1/B AdvtgSmCpGrIns SG 22.61 +.9 +15.4 +10.1/D AdvtgSmCpGrInvA m SG 17.46 +.9 +15.2 +9.8/D AsaDrgnIns PJ 15.89 -8.4 -7.3 +4.3 AsaDrgnInvA m PJ 15.67 -8.4 -7.5 +4.1 BalCptlInstl MA 23.51 +.2 +3.6 +8.8 BalCptlInvA m MA 23.40 +.2 +3.4 +8.5 BalCptlInvC m MA 20.38 +.1 +3.0 +7.7 BasValInstl LV 26.70 -.6 +1.7 +6.2/E BasValInvA m LV 26.37 -.6 +1.6 +5.9/E BasValInvC m LV 23.28 -.7 +1.1 +5.1/E CAMuniOppsInstl MF 12.77 +.3 +1.4 +4.3/A CAMuniOppsInvA m MF 12.76 +.3 +1.3 +4.1/A CAMuniOppsInvA1 b MF 12.77 +.3 +1.4 +4.2/A CorBdInstl CI 9.34 +.8 -1.2 +1.7/C CorBdInvA m CI 9.35 +.7 -1.5 +1.5/D CorBdInvC m CI 9.31 +.7 -1.9 +.7/E CorBdK CI 9.37 +.8 -1.2 +1.8/C CorBdSvc b CI 9.34 +.7 -1.5 +1.5/D CptlApprecInstl LG 32.60 +.9 +17.0 +15.7/A CptlApprecInvA m LG 30.23 +.9 +16.9 +15.3/B CptlApprecInvC m LG 22.57 +.8 +16.3 +14.4/B CptlApprecK LG 32.78 +.9 +17.1 +15.8/A CptlApprecR b LG 25.17 +.8 +16.7 +15.0/B CrdtStrIncIns MU 10.10 ... +.2 +3.9/B CrdtStrIncInvA m MU 10.10 ... +.1 +3.6/B EmMktsInstl EM 22.84 -4.6 -3.1 +7.9 EmMktsInvA m EM 22.01 -4.6 -3.2 +7.5 EngyResInvA m EE 19.44 +1.2 +5.1 -2.9/D EqDivInstl LV 23.19 +.6 +2.3 +11.6 EqDivInvA m LV 23.11 +.6 +2.1 +11.3 EqDivInvC m LV 22.26 +.5 +1.8 +10.5 EqDivR b LV 23.27 +.5 +2.0 +10.9 EuroInvA m ES 15.10 -.7 -.9 +.7 Exch LB 1053.50 -.6 +.4 +8.8/D FltngRtIncInstl BL 10.14 +.2 +1.9 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.7 +3.5/C FltngRtIncInvC m BL 10.14 +.1 +1.4 +2.7/E FocGrInstl LG 4.82 +.8 +18.1 +16.3/A FocGrInvA m LG 4.46 +.7 +17.7 +16.1/A GNMAInstl GI 9.22 +.6 -.8 +1.1/A GNMAInvA m GI 9.26 +.6 -.9 +.9/B GlbAllcIncInstl IH 19.63 -1.2 -.9 +4.2/C GlbAllcIncInvA m IH 19.49 -1.3 -1.1 +3.9/D GlbAllcIncInvC m IH 17.53 -1.3 -1.4 +3.1/D GlbAllcIncR b IH 18.53 -1.3 -1.2 +3.6/D GlbLSCrdtInstl XS 10.33 -.6 -.2 +1.5/D GlbLSCrdtInvA m XS 10.30 -.7 -.4 +1.2/D GlbLSCrdtInvC m XS 10.09 -.7 -.8 +.5/E HYBdInstl HY 7.63 +.1 +.7 +5.2/A HYBdInvA m HY 7.62 -.1 +.4 +4.8/B HYBdInvC m HY 7.63 -.2 ... +4.1/C HYBdK HY 7.63 -.1 +.7 +5.3/A HYBdSvc b HY 7.63 -.1 +.5 +4.9/B HYMuniInstl HM 9.60 +.5 +1.6 +5.6/B HighEqIncIns LV 27.43 -1.0 +.7 +5.4/E HighEqIncInvA m LV 23.54 -1.0 +.6 +5.1/E HighEqIncInvC m LV 15.89 -1.1 +.2 +4.3/E HthSciOpIns SH 61.93 +2.5 +10.3 +7.3/A HthSciOpInvA m SH 59.07 +2.5 +10.1 +7.0/A HthSciOpInvC m SH 51.88 +2.4 +9.7 +6.2/B InProtBdInstl IP 10.55 +1.0 +.3 +1.8/B InProtBdInvA m IP 10.30 +1.0 +.2 +1.5/C InProtBdInvC m IP 9.96 +1.0 -.2 +.8/E IntlDivIns FB 28.83 -.5 -6.5 +.2/E IntlDivInvA m FB 26.96 -.5 -6.6 -.1/E IntlInstl FB 16.89 -2.5 -4.9 +5.1/B IntlInvA m FB 16.52 -2.5 -5.0 +4.8/B IntlInvC m FB 15.37 -2.5 -5.4 +3.8/C LCFocGrIns LG 15.51 +.8 +18.2 +18.8/A LCFocGrInvA m LG 14.47 +.8 +18.0 +18.5/A LCFocGrInvC m LG 11.42 +.7 +17.5 +17.5/A LPDyn2020Instl TE 15.91 -.1 +1.5 +6.0 LPDyn2020InvA m TE 14.64 -.1 +1.5 +5.7 LPDyn2030Instl TH 14.23 -.4 +2.5 +7.7 LPDyn2030InvA m TH 13.67 -.4 +2.3 +7.4 LPDyn2040Instl TJ 18.05 -.5 +2.8 +8.9 LPDyn2040InvA m TJ 16.49 -.5 +2.7 +8.6 LatinAmerInstl LS 45.77 +2.9 -8.4 +3.7 LatinAmerInvA m LS 45.16 +2.9 -8.5 +3.4 LngHrznEqInvA m WS 13.50 -.4 +3.5 +4.3 LowDurBdInstl CS 9.48 +.2 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.5 +.3/E LowDurBdK CS 9.47 +.2 +.1 +1.3/B ManagedIncK XY 9.90 +.1 +.1 +5.0 MidCapDivIns MV 19.19 +.8 +5.4 +9.4 MidCapDivInvA m MV 18.31 +.8 +5.3 +9.1 MidCpGrEqInstl MG 26.36 +.8 +16.9 +14.9/A MidCpGrEqInvA m MG 22.92 +.7 +16.8 +14.6/A MidCpGrEqInvC m MG 18.05 +.7 +16.4 +13.7/A NJMuniBdInstl MJ 11.06 +.7 +.6 +4.0/A NJMuniBdInvA m MJ 11.07 +.6 +.5 +3.8/A NYMuniOppsInstl MN 11.33 +.3 +1.1 +4.5/A NYMuniOppsInvA m MN 11.33 +.2 +1.0 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.2 +1.0 +4.4/A NYMuniOppsInvC m MN 11.33 +.2 +.6 +3.5/A NatrlResTrInstl SN 33.11 -2.2 +.9 +4.3 NatrlResTrInvA m SN 31.42 -2.2 +.7 +4.0 NtnlMnInstl MI 10.80 +.4 +.3 +3.0/A NtnlMnInvA m MI 10.81 +.5 +.2 +2.8/B NtnlMnInvC m MI 10.81 +.4 -.2 +2.0/D PAMuniBdInstl MP 10.97 +.4 +.4 +3.3/A PAMuniBdInvA m MP 10.98 +.4 +.3 +3.1/B ShrtTrmMuniIns MS 10.09 +.3 +.9 +.7/D ShrtTrmMuniInvA m MS 10.09 +.2 +.7 +.4/E StrGlbBdIncIns IB 5.85 -.1 -1.2 +3.6 StrGlbBdIncIvA m IB 5.85 -.1 -1.2 +3.4 StrIncOpA m NT 9.76 -.1 -.4 +2.0/D StrIncOpC m NT 9.75 -.1 -.8 +1.3/E StrIncOpIns NT 9.76 -.1 -.3 +2.3/C StratMuOpIns MI 11.77 +.5 +1.7 +4.9/A StratMuOpInvA m MI 11.76 +.4 +1.5 +4.7/A StratMuOpIvC m MI 11.76 +.3 +1.1 +3.9/A TactOppsInstl TV 15.15 ... +5.1 +3.4/D TactOppsInvA m TV 15.03 -.1 +5.0 +3.1/D TechOppsInstl ST 30.17 -1.0 +18.6 +25.5/A TechOppsInvA m ST 28.05 -1.0 +18.5 +25.1/A TechOppsInvC m ST 23.88 -1.0 +18.0 +24.2/B TtlRetInstl CI 11.34 +.5 -1.5 +2.2 TtlRetInvA m CI 11.34 +.4 -1.7 +1.8 TtlRetInvC m CI 11.33 +.4 -2.1 +1.2 TtlRetR b CI 11.34 +.4 -1.9 +1.6 USGovtBdInstl GI 10.16 +.7 -.8 +1.2/A USGovtBdInvA m GI 10.18 +.7 -.9 +.9/B USMortgInstl CI 9.96 +.8 -.8 +2.0/CBogle Investment ManSmCpGrInstl SB 33.53 -1.2 +7.4 +10.4/CBoston PartnersLSEqInstl LO 20.88 -3.7 -6.3 +6.3/B SmCpValIIInstl SV 27.42 -.5 +4.4 +9.9/C SmCpValIIInv b SV 26.22 -.5 +4.3 +9.6/CBoston TrustAsstMgmt AL 47.87 -.1 +2.1 +9.3/A Eq LB 24.27 -.4 +2.7 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 28.22 +1.0 +3.9 +7.7/EBrandesIntlEqI FV 17.76 -1.8 +1.0 +4.4/BBridgesInvm LG 65.24 +.1 +7.9 +11.0/DBridgewayAggresivInvs1 MB 74.82 -4.6 -.7 +8.4/C BlueChip35Idx LB 14.97 -.1 +2.7 +11.6/B SmCpGr SG 30.79 -.5 +11.3 +13.2/B SmCpVal SV 30.04 -.1 +13.2 +11.4/B UltraSmCo SV 32.89 +3.7 +8.8 +4.6/E UltraSmCoMkt d SB 16.07 +1.8 +12.7 +12.0/BBright RockMidCpGrInstl MG 18.17 -.3 +5.6 +12.8/B QualLgCpInstl LB 16.68 +.4 +1.2 +8.4/EBroadviewOpp SB 38.16 +1.2 +10.5 +8.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.49 +1.5 -.1 +2.2/E GlbLtdInfrasY XO 12.48 +1.5 -.2 +2.2/E GlbLtdRlEsttI GR 13.13 +1.0 +.4 +5.0/CBrown AdvisoryFlexEqIns d LG 22.43 -.6 +8.0 +12.6/C GrEqInstl d LG 24.41 +.4 +16.3 +14.6/B GrEqInv d LG 24.18 +.4 +16.2 +14.4/B IntermIncInv d CI 10.36 +.5 -.7 +1.5/D MrylndBdInv d SI 10.52 +.4 +.6 +2.1/B SmCpFdmtlValIns d SB 29.75 +1.0 +4.6 +10.8/C SmCpGrInv d SG 20.78 +1.1 +11.9 +12.0/C SmrstEmMktsIns d EM 10.04 -4.3 -10.7 +2.3/EBrown Cap MgmtSmCoInv b SG 108.60 +2.0 +21.7 +19.8/ABruceBruce MA 530.92 +1.4 +1.1 +5.9/DBuffaloDiscv MG 25.93 -.7 +7.1 +11.2/B EmergOpps SG 17.90 +1.4 +14.6 +12.0/C FlexInc AL 15.76 -.7 +2.0 +7.3/C Gr LG 32.94 -.1 +13.1 +12.7/C HY HY 11.01 +.4 +.3 +3.4/E LgCp LG 31.39 -.3 +8.1 +13.3/C MidCp MG 14.81 -.6 +8.8 +6.3/E SmCp SG 17.37 +1.0 +18.5 +13.7/BCG Capital MarketsCorFI CI 7.88 +.9 -1.5 +2.0/B EmMktsEqInvms EM 14.75 -5.6 -9.1 +7.6/B IntlEq FB 12.59 -3.9 -3.0 +4.9/B IntlFI IB 7.89 +1.0 +2.1 +4.4/A LgCpEq LG 20.46 -.3 +5.4 +10.2/E MuniBdInvms ML 9.16 +.4 -.6 +2.2/E SmMidCpEq SG 22.25 ... +7.1 +6.0/ECGMFoc LB 43.86 -8.2 -17.8 .../E Mut AL 28.53 -2.8 -8.0 +2.5/E Rlty MB 28.98 -4.8 -9.9 +4.9/ECIBCAtDipEqInstl LB 20.55 +.1 +7.2 +11.7/BCMAdvsFI CS 11.11 +.2 -.3 +2.4/ACRMMidCpValInstl MB 23.92 +1.7 +9.7 +12.5/A SmCpValInstl SB 20.33 +.4 +2.7 +11.5/B SmCpValInv SB 17.63 +.4 +2.6 +11.2/BCalamosCnvrtA m CV 18.82 -.2 +7.3 +6.5/D CnvrtC m CV 18.63 -.2 +6.8 +5.7/D CnvrtInstl CV 16.87 -.2 +7.4 +6.8/C EvolvingWldGrI EM 14.22 -5.6 -7.2 +2.9/E GlbGrIncA m IH 9.53 -1.9 +.9 +6.0/A GlbGrIncC m IH 8.47 -2.0 +.5 +5.2/B GlbGrIncI IH 9.80 -1.9 +1.0 +6.3/A GrA m LG 35.28 -.1 +8.6 +9.3/E GrC m LG 22.41 -.2 +8.2 +8.5/E GrIncA m AL 33.35 -.5 +4.6 +9.2/A GrIncC m AL 33.53 -.5 +4.2 +8.3/B GrIncInstl AL 32.07 -.4 +4.8 +9.4/A GrInstl LG 46.26 -.1 +8.8 +9.6/E IntlGrA m FG 20.49 -5.9 -4.3 +5.8/C IntlGrInstl FG 20.98 -5.8 -4.1 +6.1/C MktNetrlIncA m NE 13.53 +.1 +2.6 +3.8/A MktNetrlIncC m NE 13.74 ... +2.2 +3.0/B MktNetrlIncIns NE 13.37 +.1 +2.8 +4.1/ACalvertBalA m MA 32.28 +.3 +2.7 +5.8/D BalC m MA 31.25 +.2 +2.3 +5.0/E BdA m CI 15.81 +.6 -.8 +2.7/A EqA m LG 46.22 ... +7.8 +11.4/D EqC m LG 27.11 ... +7.4 +10.5/E IncA m TW 15.99 +.8 -2.2 +3.3/C IntlEqA m FB 17.18 -4.3 -2.3 +1.7/E MdCpA m MB 33.70 -.2 +6.9 +4.1/E RspMuniIncA m MI 15.67 +.3 -.3 +2.5/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/A USLCCrRspnbIdxA m LB 23.19 -.5 +4.3 +10.7/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 -.1 +4.8 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 199,003 0.0 +5.5 +12.8/A NL Vanguard TtlSMIdxInv LB 131,182 0.0 +5.4 +12.6/A NL Vanguard TtInSIdxInv FB 125,611 -4.1 -3.8 +5.4/B NL Vanguard InsIdxIns LB 125,168 -.1 +4.8 +12.9/A NL Vanguard TtlSMIdxIns LB 119,160 0.0 +5.5 +12.8/A NL Vanguard InsIdxInsPlus LB 98,320 -.1 +4.8 +12.9/A NL Fidelity Contrafund LG 96,758 +.8 +12.3 +15.5/B NL Vanguard TtInSIdxInsPlus FB 95,711 -4.1 -3.7 +5.5/B NL American Funds GrfAmrcA m LG 90,161 +1.2 +11.4 +15.0/B 5.75 Vanguard WlngtnAdmrl MA 85,039 -.4 +.1 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.8 -1.4 +2.3/C NL Fidelity 500IndexPrm LB 77,667 -.1 +4.8 +12.9/A NL American Funds IncAmrcA m AL 73,761 -.8 -.6 +7.4/D 5.75 Dodge & Cox Stk LV 70,488 -.1 +2.9 +12.3/A NL Vanguard TtInSIdxAdmrl FB 69,425 -4.1 -3.8 +5.5/B NL American Funds CptlIncBldrA m IH 67,275 -.5 -2.2 +5.6/B 5.75 American Funds AmrcnBalA m MA 64,323 +.4 +2.1 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +.4 +3.9 +12.2/B 5.75 Dodge & Cox IntlStk FB 59,273 -2.7 -6.6 +5.1/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVanguard UtlsIdxAdmrl SU NL 58.80 +8.8 800-662-7447 Franklin Templeton UtlsA m SU 4.25 18.67 +8.7 800-342-5236 Franklin Templeton UtlsAdv SU NL 18.81 +8.7 800-342-5236 Franklin Templeton UtlsC m SU 1.00 18.57 +8.7 800-342-5236 Franklin Templeton UtlsR b SU NL 18.60 +8.7 800-342-5236 Franklin Templeton UtlsR6 SU NL 18.81 +8.7 800-342-5236 Rydex UtlsInv SU NL 41.41 +8.3 800-820-0888 ICON UtlsS SU NL 8.80 +7.8 800-828-4881 Wells Fargo Utl&TlCmA f SU 5.75 21.22 +7.1 800-222-8222 Wells Fargo Utl&TlCmC m SU 1.00 21.23 +7.1 800-222-8222 Fidelity Advisor UtilitiesA m SU 5.75 31.47 +6.6 877-208-0098 Fidelity Advisor UtilitiesI SU NL 32.14 +6.6 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 31.52 +6.6 877-208-0098 Fidelity Select Utilities SU NL 86.09 +6.6 800-544-8544 Fidelity Advisor UtilitiesC m SU 1.00 30.75 +6.5 877-208-0098 Fidelity Select Multimedia CD NL 79.02 +6.5 800-544-8544 Franklin Templeton BiotechDiscvA m SH 5.75 162.94 +6.3 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 166.82 +6.3 800-632-2301 Hennessy GasUtilityInv b SU NL 29.34 +6.3 800-966-4354 PGIM Investments JenUtlA m SU 5.50 14.09 +6.2 800-225-1852 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 100.85 +46.1 888-776-3637 Virtus InvtvGrStkIns LG NL 26.51 +28.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.82 +26.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.60 +26.7 888-522-2388 Wasatch UlGr d SG NL 25.99 +26.7 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 29.53 +26.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.63 +26.6 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.30 +26.6 800-548-7786 Berkshire Foc d ST NL 27.16 +26.5 877-526-0707 Lord Abbett DevelopingGrR3 b SG NL 28.70 +26.4 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 18.03 +26.3 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.01 +26.0 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.09 +25.9 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.03 +25.7 800-869-6397 Touchstone SdCptlInsGr LG NL 25.85 +25.6 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.60 +25.3 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.25 +25.3 800-543-0407 Morgan Stanley MltCpGrTrustB m LG 5.00 29.18 +25.2 800-869-6397 Touchstone SdCptlSelGrA m LG 5.00 17.29 +25.2 800-543-0407 Ivy MicroCpGrA m SG 5.75 31.62 +25.1 800-777-6472 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, July 12, 2018

PAGE 48

CambiarGlblUltrFcsInv d WS 19.98 -1.7 +.7 +2.6/E IntlEqInv d FB 27.43 -3.1 -3.5 +3.7/C OppInstl LV 23.92 -.1 +.7 +8.4/C OppInv LV 23.98 -.1 +.5 +8.2/C SmCpInstl d SB 20.68 -.2 +5.9 +4.2/E SmCpInv d SB 20.21 -.2 +5.9 +4.1/ECarillonClVtCptlApprA m LG 44.94 -1.4 +7.0 +14.2/B EagleGrIncA m LV 20.99 -.6 +.8 +10.2/A EagleGrIncC m LV 20.11 -.6 +.4 +9.4/B EglMidCpGrA m MG 61.07 -.7 +10.7 +13.1/B EglMidCpGrC m MG 48.59 -.7 +10.3 +12.3/B EglMidCpStkA m MG 22.62 -.9 +4.7 +8.3/D EglSmCpGrA m SG 65.69 +.8 +10.2 +10.8/D EglSmCpGrC m SG 48.57 +.7 +9.8 +10.0/D ReamsCore+BdI CI 31.05 +.6 -1.2 +1.9/C ReamsCoreBdI CI 11.22 +.8 -.7 +2.1/B ReamsUnconsBdI NT 11.61 +.2 -.6 +2.0/D ReamsUnconsBdY b NT 11.67 +.2 -.8 +1.7/D ScoutIntlI FB 21.00 -2.0 -2.2 +5.5/A ScoutMdCpI MB 19.63 -1.7 +3.3 +13.8/A ScoutSmCpI SG 28.78 -.1 +10.9 +15.9/ACausewayIntlValInstl d FV 16.27 -3.5 -6.1 +3.4/C IntlValInv d FV 16.14 -3.5 -6.2 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.85 -3.5 -1.6 -4.9/A BrkdMLPFocC m LP 6.31 -3.5 -2.0 -5.7/BChamplainSmCoAdv b SG 23.05 +.5 +15.8 +16.0/ACity National RochdaCorpBdServicing CS 10.19 +.2 -.7 +.9 DivIncN b LV 38.84 +1.4 -2.2 +6.8/EClearBridgeAggresivGrA m LG 223.02 +2.2 +9.6 +7.5/E AggresivGrC m LG 178.45 +2.2 +9.3 +6.7/E AggresivGrI LG 246.27 +2.3 +9.8 +7.8/E AggresivGrIS LG 248.93 +2.3 +9.9 +7.9/E AllCpValA m LV 14.47 -.5 -.5 +8.9/C AllCpValC m LV 12.46 -.6 -.8 +8.2/C ApprecA m LB 24.25 -.4 +2.8 +10.1/C ApprecC m LB 23.33 -.5 +2.4 +9.4/D ApprecI LB 24.12 -.4 +2.9 +10.5/C ApprecIS LB 24.20 -.4 +3.0 +10.6/C CBIntlSmCpI FA 17.74 -6.8 -7.2 +4.9/C DivStrat1 LB 23.39 -.2 +.2 +10.7/C DivStratA m LB 23.38 -.3 ... +10.4/C DivStratC m LB 23.05 -.3 -.3 +9.6/D DivStratI LB 23.99 -.2 +.2 +10.7/C IntlGrC m FG 41.66 -4.1 +3.9 +8.8/A IntlGrI FG 48.08 -4.0 +4.5 +9.9/A IntlValA m FV 10.89 -6.0 -7.9 +2.8/C IntlValIS FV 10.96 -5.8 -7.6 +3.3/C LgCpGrA m LG 44.73 ... +10.1 +15.0/B LgCpGrC m LG 35.97 ... +9.7 +14.2/B LgCpGrI LG 49.59 +.1 +10.2 +15.3/B LgCpValA m LV 32.94 ... -.2 +7.4/D LgCpValC m LV 31.99 ... -.6 +6.6/E LgCpValI LV 32.88 +.1 ... +7.7/D MidCpA m MB 33.87 -.5 +1.3 +6.2/D MidCpC m MB 27.04 -.5 +1.0 +5.5/E MidCpI MB 37.61 -.4 +1.5 +6.6/D MidCpIS MB 37.96 -.4 +1.6 +6.7/D SmCpC m SG 41.10 +.7 +6.8 +11.4/C SmCpGrA m SG 40.09 +.6 +22.2 +15.2/A SmCpGrI SG 42.75 +.6 +22.4 +15.6/A SmCpGrIS SG 43.18 +.6 +22.5 +15.8/A SmCpGrR b SG 39.09 +.5 +22.0 +15.0/A SmCpI SG 65.02 +.8 +7.3 +12.5/B SmCpValA m SV 20.64 -.5 +3.7 +8.3/D TactDivIncA m MV 16.33 -.3 -.4 +1.5/E TactDivIncC m MV 15.52 -.3 -.8 +.7/E TactDivIncI MV 16.45 -.3 -.3 +1.7/E ValTrustC m LB 79.90 -.6 -.1 +6.8/E ValTrustI LB 96.02 -.6 +.4 +7.8/EClermontCLSGrandIncN CA 11.29 -1.6 -.6 +4.8/CClipperClipper LB 120.70 -.3 +4.2 +12.8/ACohen & SteersDivVal,IncInstl LB 14.09 -.1 +.1 +9.5/D GlbInfras,IncI XO 18.42 +2.6 -1.6 +5.4/B GlbRltys,IncA m GR 52.77 +.1 +.3 +5.8/B GlbRltys,IncI GR 53.02 +.2 +.5 +6.2/B InstlRltys SR 43.40 +3.7 +2.7 +7.5/A IntlRltyA m GR 11.83 -1.8 ... +5.8/B IntlRltyI GR 11.90 -1.8 +.2 +6.2/B PrfrdScInc,IncA m RR 13.51 +.3 -2.0 +5.3/B PrfrdScInc,IncC m RR 13.43 +.2 -2.3 +4.6/D PrfrdScInc,IncI RR 13.54 +.3 -1.8 +5.6/B RlEsttSecIncA m SR 14.93 +4.0 +2.2 +8.3/A RlEsttSecIncC m SR 13.52 +3.9 +1.9 +7.6/A RlEsttSecIncIns SR 15.72 +4.0 +2.3 +8.6/A Rltys SR 64.40 +3.7 +2.6 +7.2/BColorado BondSharesATxEx f SI 9.10 +.4 +2.7 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.3 +.1 +2.6/B AMTFrCTIMBIns SI 10.36 +.5 +.2 +1.7/C AMTFrIMBA m MI 10.31 +.3 -.4 +2.1/D AMTFrIMBIns MI 10.31 +.4 -.3 +2.3/C AMTFrMAIMBIns MT 10.37 +.3 -.3 +1.8/D AMTFrNYIMBIns MN 11.68 +.4 -.1 +2.1/B AMTFrORIMBIns SI 12.17 +.5 -.1 +2.0/B AMTFrSCIMBIns SI 10.00 +.3 -.4 +2.0/B AcornA m MG 13.96 -.3 +13.0 +13.1/B AcornC m MG 6.87 -.4 +12.6 +12.2/B AcornIns MG 16.73 -.3 +13.1 +13.4/A AcornIntSelIns FG 29.92 -2.9 +2.3 +10.6/A AcornIntlA m FR 44.76 -4.4 -.4 +6.8/E AcornIntlC m FR 42.66 -4.4 -.8 +6.0/E AcornIntlIns FR 44.88 -4.4 -.3 +7.1/D AcornSelA m MG 14.72 -1.1 +8.8 +13.2/B AcornSelIns MG 16.81 -1.1 +9.0 +13.6/A AcornUSAA m SG 14.29 +1.0 +18.3 +13.7/B AcornUSAIns SG 17.49 +1.0 +18.4 +14.0/A BalA m MA 41.33 +.3 +.4 +6.6/C BalIns MA 41.26 +.4 +.5 +6.9/B BdA m CI 8.30 +.8 -1.6 +2.1/B BdIns CI 8.30 +.8 -1.4 +2.3/B ContrCoreA m LB 26.06 +.2 +1.4 +10.0/D ContrCoreIns LB 26.27 +.2 +1.6 +10.2/C ContrCoreV f LB 25.81 +.2 +1.5 +10.0/D ContrEurpA m ES 7.19 -3.9 -1.8 +2.3/D ConvrtSecsA m CV 21.05 -.3 +6.7 +8.0/B ConvrtSecsIns CV 21.08 -.3 +6.8 +8.3/A CorpIncA m TW 9.88 +.9 -2.7 +3.0/D CorpIncIns TW 9.87 +.8 -2.6 +3.2/C CptAllcAgrA m AL 12.95 -1.4 +1.4 +8.5/A CptAllcAgrC m AL 12.59 -1.5 +1.0 +7.7/B CptAllcCnsA m XY 10.01 +.1 -.6 +3.3/C CptAllcMdAgA m MA 12.51 -1.0 +1.0 +7.4/B CptAllcMdAgC m MA 12.54 -1.1 +.6 +6.6/C CptAllcMdAgIns MA 12.49 -1.0 +1.2 +7.7/A CptAllcMdCnsA m CA 10.82 -.2 +.1 +4.6/C CptAllcModA m CA 11.27 -.6 +.6 +6.2/A CptAllcModC m CA 11.17 -.7 +.1 +5.4/B DiscpCoreA m LB 12.53 -1.2 +4.9 +11.2/B DiscpSmCoreV f SB 7.44 +.1 +6.9 +6.8/E DivIncA m LV 21.88 -.8 +.1 +11.1/A DivIncC m LV 21.21 -.8 -.3 +10.3/A DivIncIns LV 21.90 -.7 +.2 +11.4/A DivIncV f LV 21.89 -.8 +.1 +11.1/A DivOppA m LV 9.58 -.9 +.4 +8.5/C DivOppC m LV 9.37 -.9 ... +7.7/D EmMktsIns EM 12.73 -6.1 -7.8 +8.0/A FltRtA m BL 9.13 +.1 +2.6 +4.1/B GlEngNatResA m SN 20.28 -3.1 +2.5 +6.0/B GlEngNatResI SN 20.55 -3.0 +2.6 +6.3/B GlbDivOppA m WS 18.46 -2.5 -3.8 +4.4/E GlbDivOppIns WS 18.52 -2.4 -3.7 +4.7/E GlbEqValA m WS 13.56 -1.7 -1.1 +6.2/D GlbOppsA m IH 13.73 -1.4 +.1 +6.5/A GlbStratEqA m WS 15.27 -2.3 +1.2 +9.0/B GlbStratEqC m WS 13.01 -2.4 +.8 +8.2/C GlbTechGrA m ST 34.65 -1.1 +14.7 +24.5/B GlbTechGrC m ST 31.12 -1.2 +14.2 +23.5/B GlbTechGrIns ST 36.01 -1.1 +14.8 +24.8/A GrtrChinaA m CH 50.60 -9.1 -1.0 +10.9/B HYBdA m HY 2.85 ... -1.5 +3.8/D HYBdC m HY 2.83 ... -1.9 +3.0/E HYMuniA m HM 10.56 +.7 +1.7 +4.3/C HYMuniIns HM 10.56 +.7 +1.8 +4.5/C IncBuilderA m XY 11.78 +.3 +.6 +4.8/A IncOppsA m HY 9.53 -.3 -1.7 +3.4/E LgCpEnhCoreA b LB 24.64 -1.0 +4.4 +11.6/B LgCpEnhCoreIns LB 24.60 -1.0 +4.5 +11.9/B LgCpGrA m LG 43.68 +.1 +10.1 +12.1/D LgCpGrC m LG 36.57 ... +9.6 +11.3/D LgCpGrIIIA m LG 18.49 +.1 +10.0 +11.5/D LgCpGrIIIC m LG 13.01 ... +9.5 +10.6/E LgCpGrIIIIns LG 19.95 +.1 +10.1 +11.8/D LgCpGrIns LG 45.36 +.1 +10.2 +12.4/D LgCpGrV f LG 43.29 ... +10.0 +12.1/D LgCpIdxA b LB 50.36 -.2 +4.6 +11.9/A LgCpIdxIns LB 50.65 -.2 +4.7 +12.2/A LgCpValA m LV 14.22 -.5 -1.7 +8.3/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/B MNTxExmptA m SM 5.39 +.4 -.3 +2.6/B MidCapGrA m MG 28.01 +.3 +10.0 +9.9/C MidCapGrIns MG 29.92 +.3 +10.2 +10.2/C MidCapIdxA b MB 17.29 -.4 +5.3 +11.1/A MidCapIdxIns MB 17.23 -.3 +5.5 +11.3/A Pac/AsIns DP 10.54 -6.7 -4.5 +9.9/A QualityIncA m CI 5.33 +.7 -.3 +1.6/D RlEstateEqA m SR 13.58 +4.1 +1.7 +6.1/C RlEstateEqIns SR 13.62 +4.3 +1.9 +6.3/B S/MCpValA m SV 10.44 -1.2 +3.0 +7.2/E STBdA m CS 9.88 +.2 ... +.6/D STBdIns CS 9.86 +.2 ... +.8/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.3 +.7 +.6/D STMuniBdIns MS 10.31 +.3 +.8 +.9/C SelGlbEqA m WS 13.81 -1.1 +7.1 +11.4/A SelIntlEqA m FG 14.23 -4.1 -2.2 +2.9/E SelIntlEqIns FG 14.53 -4.1 -2.1 +3.1/E SelLgCpEqA m LB 14.51 +.4 +3.8 +11.9/B SelLgCpEqIns LB 14.41 +.4 +3.9 +12.2/A SelLgCpGrA m LG 16.88 +.3 +13.8 +11.6/D SelLgCpGrIns LG 17.45 +.3 +14.0 +11.8/D SelLgCpValA m LV 25.95 -1.4 -1.1 +10.4/A SelLgCpValC m LV 23.74 -1.5 -1.5 +9.6/B SelM/CValA m MV 12.95 +.4 +.6 +7.2/D SelM/CValC m MV 11.94 +.4 +.2 +6.4/D SelM/CValInstl MV 12.99 +.5 +.8 +7.5/D SelSmlrCpValA m SB 18.77 -.6 +4.0 +6.3/E SlgCmsInfoA m ST 76.57 -2.4 +8.2 +19.3/D SlgCmsInfoC m ST 52.79 -2.5 +7.8 +18.4/D SlgGlbTechA m ST 42.37 -2.7 +7.8 +19.5/D SlgGlbTechC m ST 32.70 -2.8 +7.4 +18.6/D SmCpGrIA m SG 20.35 +.8 +11.8 +14.0/A SmCpGrIIns SG 21.62 +.8 +12.0 +14.3/A SmCpIdxA b SB 27.25 +.4 +12.0 +14.3/A SmCpIdxIns SB 27.42 +.4 +12.2 +14.6/A SmCpValIA m SV 42.96 -.3 +5.1 +13.2/A SmCpValIIA m SV 17.93 -.6 +3.8 +9.5/C SmCpValIIIns SV 18.22 -.6 +3.9 +9.8/C SmCpValIIns SV 47.87 -.3 +5.2 +13.5/A StratIncA m NT 5.90 +.3 -.4 +3.2/B StratIncC m NT 5.90 +.2 -.9 +2.5/C StratIncIns NT 5.81 +.3 -.3 +3.5/B StratMuniIncA m ML 4.01 +.8 +.5 +4.1/A StrtCAMuIncA m MC 7.56 +.4 ... +3.1/C StrtCAMuIncInst MC 7.56 +.4 +.2 +3.4/B StrtNYMuIncA m MY 7.31 +.5 -.2 +2.9/B ThermostatA m XY 14.56 +.4 +.9 +3.2/D ThermostatC m XY 14.61 +.3 +.5 +2.4/D ThermostatIns XY 14.37 +.4 +1.0 +3.4/C TtlRetBdA m CI 8.88 +.7 -.7 +2.6/A TtlRetBdIns CI 8.89 +.9 -.4 +2.9/A TxExmptA m ML 13.39 +.5 +.2 +3.1/C TxExmptC m ML 13.39 +.6 -.1 +2.4/D TxExmptIns ML 13.39 +.6 +.3 +3.3/B USTrsIdxIns GI 10.82 +.8 -1.0 +1.0/BCommerceBd CI 19.40 +.7 -1.4 +2.4/B Gr LG 34.98 +.4 +7.4 +15.2/B KansasTFIntrmBd SI 19.09 +.4 -.3 +1.8/C MidCpGr MG 41.91 +.2 +6.1 +12.4/B MssrTFIntrmBd SI 19.19 +.4 -.3 +2.1/B NtnlTFIntrmBd MI 19.29 +.4 -.4 +2.4/C ShrtTrmGovt GS 16.82 +.3 -.2 +.4/B Val LV 31.03 -.6 -.2 +10.4/ACommunity ReinvestQlfdInvm b GI 10.30 +.5 -1.2 +.9/BConvergenceCorPlusInstl LB 19.66 -3.0 +5.0 +11.1/BCopeland Capital ManRkMgdDivGrI d LB 14.79 +.2 +7.3 +7.1/ECopleyCopley d LV 102.53 +5.3 +16.0 +14.3/ACredit SuisseCmdtyRetStratA m BB 4.66 -6.9 -4.8 -5.0/D CmdtyRetStratI BB 4.76 -7.0 -4.8 -4.7/D FltngRtHiIncA m BL 6.86 +.2 +1.7 +4.1/B FltngRtHiIncC m BL 6.88 +.1 +1.3 +3.4/DCrossmark StewardS/MCpEnhIdxA b SB 17.02 -.4 +7.6 +11.5/BCullenHiDivEqInstl d LV 17.93 -1.4 -1.5 +9.4/B HiDivEqRetail m LV 17.92 -1.5 -1.6 +9.1/BCutlerEq LV 20.12 -1.3 -1.9 +9.5/BDFAAsiaPacSmCoIns PJ 22.95 -5.8 -3.9 +9.4/A CAInTmMnBdIns MF 10.46 +.3 +.5 +1.6/D CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.76 -4.8 -3.8 +6.4/A CSTGEUSSclCrEq2 MB 18.12 -1.2 +3.7 +11.8/A CntnntlSmCIns ES 27.43 -4.1 -2.5 +11.5/A EMktCorEqI EM 21.13 -6.6 -8.5 +6.3/C EMktSCInstl EM 21.69 -8.1 -9.1 +6.5/C EmMktsII EM 26.98 -5.6 -7.4 +6.7/C EmMktsInstl EM 28.09 -5.6 -7.5 +6.5/C EmMktsSocialCor EM 13.64 -6.4 -8.1 +7.0/B EmMktsValInstl EM 28.83 -7.4 -7.7 +7.1/B EnhUSLgCoInstl LB 13.34 -.3 +3.7 +12.0/A FvYrGlbFIIns IB 10.90 +.5 +.3 +1.5/D GlbAllc2575Ins XY 13.50 -.1 +.6 +3.5/C GlbAllc6040Ins MA 18.15 -1.0 +.9 +6.7/B GlbEqInstl WS 23.43 -2.0 +1.4 +9.7/B GlbRlEsttSec GR 11.08 +2.2 +1.2 +6.5/A InProtSecIns IP 11.62 +1.1 -.1 +2.0/B IntlCorEqIns FB 13.88 -4.5 -3.4 +7.0/A IntlLgCpGr FG 12.95 -2.5 -.4 +6.0/C IntlRlEsttScIns GR 5.15 -1.0 -1.0 +4.9/C IntlSclCrEqInst FV 13.39 -4.5 -3.1 +7.2/A IntlSmCoInstl FQ 20.49 -5.3 -3.4 +9.4/A IntlSmCpGr FR 15.51 -5.3 -1.4 +10.6/B IntlSmCpValIns FA 21.47 -5.7 -6.5 +7.5/B IntlSstnbtyCor1 FB 10.61 -3.8 -2.7 +6.0/A IntlValIII FV 16.24 -5.0 -4.6 +5.0/A IntlValInstl FV 19.17 -5.0 -4.7 +4.8/A IntlVctrEqIns FA 12.95 -4.9 -3.8 +7.7/B ItmGovtFIIns GI 12.04 +.7 -1.5 +1.0/B ItmTExtnddQlIns TW 10.32 +1.0 -2.8 +2.7/D ItmTMnBdIns MI 10.05 +.3 +.2 +1.4/E JapaneseSmCoIns JS 27.22 -8.6 -6.6 +12.8/B LgCpIntlInstl FB 23.01 -3.4 -2.3 +5.1/B OneYearFIInstl UB 10.26 +.3 +.7 +.8/D RlEsttSecInstl SR 35.47 +3.9 +2.1 +7.3/A STGovtInstl GS 10.40 +.2 -.5 +.3/C STMuniBdInstl MS 10.14 +.1 +.7 +.8/C ShTrmExQtyI CS 10.69 +.3 ... +1.4/B SlvLyHdgGlEqIns WS 16.67 -2.7 +.1 +9.0/B SlvlyHdgGlFIIns IB 9.55 +.3 +.5 +1.8/D TAUSCorEq2Instl MB 18.79 -.9 +4.2 +11.1/A TAWexUSCrEqIns FB 11.16 -5.4 -4.7 +6.7/A TMdIntlVal FV 15.77 -5.0 -4.7 +4.7/B TMdUSEq LB 30.38 -.3 +5.3 +12.2/A TMdUSMktwdVl LV 30.83 -1.4 +.6 +9.4/B TMdUSMktwdVlII LV 28.73 -1.4 +.7 +9.6/B TMdUSSmCp SB 47.19 -.2 +7.4 +11.4/B TMdUSTrgtedVal SV 39.22 -1.4 +4.9 +10.2/C TwYrGlbFIIns IB 9.92 +.3 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.72 +.1 +.2 +.3/C USCorEq1Instl LB 23.81 -.5 +5.1 +12.0/A USCorEqIIInstl MB 22.33 -.9 +4.1 +11.0/A USLgCo LB 21.54 -.1 +4.8 +12.4/A USLgCpGrInstl LG 20.30 -.2 +6.8 +13.4/C USLgCpValII LV 18.46 -2.1 -.4 +10.6/A USLgCpValIII LV 26.64 -2.1 -.4 +10.6/A USLgCpValInstl LV 38.58 -2.1 -.4 +10.4/A USMicroCpInstl SB 24.16 +.3 +9.9 +12.6/A USSmCpGrInstl SG 19.91 +.2 +7.0 +10.4/D USSmCpInstl SB 38.59 ... +7.8 +11.3/B USSmCpValInstl SV 40.59 -1.0 +7.3 +10.3/C USSocialCorEq2 MB 16.74 -.7 +4.6 +11.4/A USSstnbtyCor1 LB 22.27 -.3 +6.0 +12.2/A USTrgtedValIns SV 26.21 -1.3 +5.7 +10.4/B USTrgtedValR1 SV 26.20 -1.3 +5.7 +10.3/C USVectorEqInstl MV 19.91 -1.1 +4.3 +10.4/A WlexUSGovFIIns IB 10.44 +1.6 +1.7 +4.3/A WlexUSTrgVlIns FA 14.00 -6.8 -7.2 +7.8/B WlexUSVlPrtIns FV 12.08 -5.7 -5.8 +5.5/ADFDentPremGrInv MG 33.15 +.7 +14.2 +14.7/ADavenportCor LG 23.17 -.7 +3.5 +9.5/E EqOpps MG 18.27 +.3 +1.1 +4.8/E ValInc LV 16.66 -.9 -2.1 +8.1/DDavisApprecIncA m AL 40.68 -1.4 +2.6 +5.5/E ApprecIncY AL 40.87 -1.3 +2.8 +5.8/D FinclA m SF 52.15 -1.2 +.4 +10.1/B FinclC m SF 43.28 -1.3 ... +9.3/C NYVentureA m LB 32.06 -.6 +3.9 +12.4/A NYVentureC m LB 28.80 -.6 +3.5 +11.5/B NYVentureY LB 32.83 -.5 +4.0 +12.7/A OppA m LG 38.46 +.4 +3.9 +14.4/B OppC m LG 31.41 +.3 +3.5 +13.5/C RlEsttA m SR 40.64 +3.1 +3.0 +8.3/A RlEsttY SR 41.21 +3.1 +3.1 +8.6/ADelaware InvCorpBdA m TW 5.61 +.9 -3.1 +2.6/D CorpBdInstl TW 5.61 +.9 -2.9 +2.9/D DiversIncA m CI 8.39 +.3 -2.0 +1.9/C EmMktsA m EM 18.64 -4.5 -7.6 +11.3/A ExtnddDrBdA m TW 6.29 +1.6 -5.5 +4.6/A ExtnddDrBdInstl TW 6.28 +1.6 -5.4 +4.9/A HYOppsA m HY 3.69 -.1 -1.3 +3.0/E IntlValEqA m FV 14.52 -4.9 -7.1 +3.9/B IntlValEqInstl FV 14.59 -4.9 -7.0 +4.2/B LtdTrmDvrsIncA m CS 8.29 +.2 -.7 +1.3/B MnstHYMnBdA m SM 10.69 +.5 ... +2.8/B NtnlHYMnBdA m HM 11.03 +.7 +1.5 +5.1/B REITA m SR 11.28 +3.4 +.3 +4.2/E SelGrA m LG 42.18 +.5 +11.7 +8.5/E SelGrInstl LG 45.96 +.6 +11.8 +8.8/E SmCpValA m SV 68.17 -.9 +3.4 +11.9/A SmCpValC m SV 56.38 -1.0 +3.0 +11.1/B SmidCpGrA m SG 26.13 +.9 +19.3 +15.3/A TFArizonaA m SL 11.27 +.4 +.2 +3.0/A TFCaliforniaA m MC 12.02 +.5 ... +3.4/B TFColoradoA m SL 11.08 +.4 +.1 +3.2/A TFIdahoA m SL 11.24 +.5 ... +2.6/B TFMnnstA m SM 12.19 +.4 -.1 +2.3/C TFMnnstIntrmA m SM 10.86 +.4 -.2 +2.0/C TFPnsylvnA m MP 7.97 +.5 +.2 +3.0/B TFUSAA m ML 11.50 +.6 +.5 +3.2/C TFUSAIntermA m MI 11.80 +.5 +.3 +2.4/C USGrA m LG 25.73 +.3 +8.6 +9.2/E USGrInstl LG 28.08 +.3 +8.8 +9.5/E ValInstl LV 22.11 -.7 +3.8 +10.4/A WlthBldrA m MA 14.41 -.2 -.7 +4.9/EDeutscheCATxFrIncA m MC 7.44 +.5 -.2 +2.5/E CATxFrIncS MC 7.43 +.5 ... +2.8/D CROCIEqDivA m LV 57.22 +.7 +.5 +10.0/A CROCIEqDivC m LV 57.06 +.7 ... +9.2/B CROCIIntlA m FB 46.44 -3.9 -4.4 +1.5/E CROCIIntlS FB 46.66 -3.9 -4.3 +1.7/E CmnctnsA m SC 26.10 +1.3 -2.8 +3.9/D CorEqA m LB 28.73 ... +5.6 +11.8/B CorEqS LB 29.03 +.1 +5.8 +12.1/A CptlGrA m LG 84.94 +.5 +10.3 +13.2/C CptlGrS LG 85.84 +.6 +10.4 +13.4/C EAFEEqIdxInstl FB 6.36 -3.3 -2.9 +4.3/C EmMktFixIncS EB 8.91 +.6 -5.1 +2.1/E EmMktsEqS EM 19.44 -4.8 -5.9 +7.0/B Eq500IdxInstl LB 227.84 -.2 +4.7 +12.2/A Eq500IdxS LB 224.79 -.2 +4.7 +12.1/A GNMAS GI 13.36 +.6 -.7 +.9/C GlbHiIncInstl HY 6.67 ... -.1 +5.3/A GlbIncBldrA m IH 9.31 -.4 -1.1 +5.9/A GlbSmCpA m SW 37.73 -.9 +1.9 +5.4/E GlbSmCpS SW 39.95 -.9 +2.1 +5.7/E HiCoGlBdS IB 8.97 -.2 -2.4 +2.7/B HiIncA m HY 4.63 -.2 -.1 +4.5/B HiIncC m HY 4.63 -.3 -.7 +3.7/D HlthWllnssS SH 40.53 +2.5 +7.8 +2.4/D IntlGrS FG 34.27 -3.2 -2.5 +4.9/D IntrmTxAmtFrS MI 11.60 +.4 -.2 +1.9/D LgCpFocGrS LG 49.12 +.3 +9.3 +13.0/C LtnAmrcEqS LS 21.86 -3.2 -15.4 +3.5/A MATxFrS MT 14.04 +.5 -.5 +2.4/B MgdMuniBdA m ML 8.98 +.5 -.5 +2.6/D MgdMuniBdS ML 8.99 +.5 -.5 +2.8/D MltAstGlbAllcS IH 15.78 -1.9 -2.2 +2.8/E MltsecIncA m MU 4.46 +.1 -2.0 +2.0/E NYTxFrIncA m MY 10.47 +.4 -.6 +2.5/C NYTxFrIncS MY 10.47 +.5 -.3 +2.7/C RlEsttSecA m SR 20.48 +2.5 +1.8 +7.1/B SP500IdxS LB 31.66 -.2 +4.6 +12.1/A SciandTechA m ST 24.96 +.4 +16.5 +19.7/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.01 +.3 +.7 +1.0/C SmCpCorS SB 34.39 +1.2 +10.5 +12.5/A StratHYTxFrA m HM 12.08 +.6 +.1 +3.5/E StratHYTxFrS HM 12.09 +.6 +.2 +3.8/D TotRetBdA m CI 10.39 +.6 -2.3 +1.9/C TotRetBdS CI 10.39 +.6 -2.2 +2.2/B WldDivS WS 30.24 -1.6 -.5 +4.4/EDiamond HillAllCpSelI LB 16.58 +.1 +2.9 +7.7/E CorpCrdtA m HY 11.19 +.4 +1.5 +6.0/A CorpCrdtI HY 11.15 +.3 +1.7 +6.3/A LgCpA m LV 26.13 -.2 -1.2 +9.5/B LgCpC m LV 24.67 -.2 -1.6 +8.7/C LgCpI LV 26.34 -.2 -1.1 +9.8/B LgCpY LV 26.37 -.2 -1.0 +9.9/B LngShrtA m LO 25.54 +.2 -.9 +4.2/C LngShrtC m LO 22.76 +.1 -1.2 +3.4/C LngShrtI LO 26.21 +.2 -.7 +4.5/C SmCpA m SV 36.30 -.7 +1.9 +6.6/E SmCpI SV 36.89 -.7 +2.0 +6.9/E SmCpY SV 36.93 -.7 +2.1 +7.0/E SmMidCpI MV 23.20 -.6 +3.3 +8.6/CDodge & CoxBal MA 106.05 +.1 +1.3 +8.5/A GlbStk WS 13.60 -.9 -1.9 +8.1/C Inc CI 13.42 +.7 -.9 +2.8/A IntlStk FB 43.27 -2.7 -6.6 +2.5/E Stk LV 205.70 -.1 +2.9 +11.6/ADominionImpactBdInv m CI 10.95 +.6 -1.5 +2.3/B ImpactEqInstl d LB 23.71 -1.8 +1.3 +6.9/E ImpactEqInv m LB 23.71 -1.8 +1.1 +6.6/E ImpactIntlEqInv m FV 8.52 -4.2 -4.3 +4.9/ADoubleLineCorFII CI 10.72 +.5 -.7 +2.5 CorFIN b CI 10.71 +.5 -.9 +2.3 EmMktsFII EB 10.23 +.3 -2.8 +4.1/C EmMktsFIN b EB 10.23 +.2 -3.0 +3.8/C FltngRtI d BL 9.88 ... +1.8 +3.0/D FltngRtN m BL 9.90 +.1 +1.7 +2.7/E LowDurBdI CS 9.95 +.3 +.6 +1.9 LowDurBdN b CS 9.94 +.2 +.4 +1.7 MltAsstGrA m TV 9.44 -.2 +.4 +6.4 MltAsstGrI d TV 9.48 -.1 +.5 +6.7 TtlRetBdI CI 10.43 +.6 -.1 +2.4/B TtlRetBdN b CI 10.43 +.6 -.1 +2.2/BDreyfusAMTFMnBdA f MI 13.88 +.5 -.1 +2.8/B AMTFMnBdZ MI 13.89 +.5 +.1 +3.1/A ActvMidCpA f MB 61.29 -2.6 -.4 +6.8/D ActvMidCpI MB 61.49 -2.6 -.2 +7.0/D Apprec,IncInv LB 36.19 +.2 +2.8 +10.6/C BalOppA f MA 23.37 -.5 +2.5 +7.3/B BdMktIdxInv b CI 10.02 +.7 -1.5 +1.4/D BstnCoSmCpValI SB 24.50 +1.5 +9.5 +12.1/B BstnCoSmMdCpGrI MG 23.57 -.1 +19.6 +14.8/A CAAMTFMnBdA f MF 14.82 +.5 +.1 +2.8/B CAAMTFMnBdZ MF 14.82 +.5 +.2 +3.0/B ConnecticutA f SI 11.49 +.5 -.2 +2.1/B CorEqA m LB 18.33 +.1 +2.9 +10.4/C DiscpStk b LB 38.34 -.9 +5.0 +12.0/A DynTtlRetA f AM 15.68 -.1 -.8 +1.0/C DynTtlRetC m AM 14.54 -.2 -1.2 +.2/C DynTtlRetI AM 16.12 -.1 -.6 +1.2/B GrandInc LG 22.63 -.6 +7.1 +11.4/D HYA m HY 6.09 -.2 -.4 +3.9/D HYI HY 6.09 -.2 -.3 +4.1/C HYMuniBdZ b HM 12.48 +1.4 +3.1 +7.1/A InCorpd LG 12.03 -.6 +5.5 +10.6/E InsSP500StkIdxI LB 55.76 -.2 +4.7 +12.2/A IntlBdA f IB 15.31 -1.1 -2.9 +2.2/C IntlStkI FG 18.70 -1.8 +.1 +8.2/B IntlStkIdxInv FB 17.42 -3.3 -2.8 +4.1/C IntrmMnBd MI 13.42 +.4 -.2 +2.4/C IntrmTrmIncA f CI 12.86 +.4 -2.3 +1.0/E IntrmTrmIncI CI 12.86 +.5 -2.1 +1.4/D LgCpEqI LG 22.55 -1.1 +6.2 +12.7/C MassachusettsZ MT 11.36 +.4 -.6 +2.2/B MidCpIdxInvs MB 39.19 -.4 +5.3 +11.1/A MnBd MI 11.61 +.7 +.1 +3.0/A MnBdOppA f MI 12.75 +.5 +.1 +2.9/A MnBdOppZ MI 12.75 +.6 +.2 +3.0/A NJMnBd,IncA f MJ 12.76 +.6 +.3 +3.2/C NYAMTFMnBdA f MN 14.65 +.6 -.5 +2.6/B NYTxExBd MN 14.60 +.5 -.2 +2.9/A NatrlResA f SN 32.64 -4.7 +1.9 +6.2/B OppcMidCpValA f MB 34.70 -1.1 +3.8 +7.8/C OppcSmCpInv SG 39.71 -.4 +8.1 +11.7/C PennsylvaniaA f MP 15.97 +.5 -.3 +3.3/B RsrchGr,IncZ LG 16.44 +.6 +12.8 +13.2/C SP500Idx LB 56.50 -.2 +4.5 +11.9/B ShrtIntermMnBdD b MS 12.82 +.3 +.7 +.6/D ShrtTrmIncD CS 10.09 +.1 -.8 +.4/E SmCpStkIdxInvs SB 35.30 +.4 +12.0 +14.2/A StandishGlbFII IB 21.28 +.6 -.3 +2.2/C StratValA f LV 40.43 -1.8 +.8 +9.5/B StratValI LV 40.56 -1.8 +1.0 +9.8/B StructMidCpA f MB 31.17 -2.2 -.8 +7.9/C StructMidCpI MB 31.87 -2.1 -.6 +8.1/C SustUSEqZ LB 11.57 +.4 +2.1 +7.7/E T/STtlRetBdI MI 22.66 +.5 -.1 +2.4/C TechGrA f ST 57.06 -.2 +16.5 +21.2/C TxMgdGrA m LB 29.89 +.1 +2.0 +9.6/D USMortgZ b GI 14.49 +.5 -1.0 +.7/C UltraShrtIncZ UB 10.07 +.2 +.8 +.4/E WldwideGrA f WS 53.82 ... +.7 +9.3/BDriehausActvInc XS 9.68 -.7 +1.1 +1.5/D EmMktsGrInv d EM 37.43 -4.0 -5.6 +7.6/B sEvnDrv AM 11.15 -2.2 +3.3 +2.8/ADupreeMtKntckyTFInc SI 7.61 +.5 -.4 +2.2/A MtKntckyTFSM SS 5.23 +.5 ... +1.1/C MtNrthCrlnTFInc SI 11.36 +.5 -.7 +2.3/A MtTnnssTFInc SI 11.26 +.6 -.4 +2.2/BEPEmMktsSmCoA m EM 12.39 -5.8 -11.3 +3.8/DEaton VanceAMTFreeMuniIncA m ML 8.96 +.3 +.5 +3.1/C AmtFreeMuniIncI ML 9.79 +.3 +.7 +3.4/B AtlntCptSMIDCA m MG 32.84 +.1 +7.7 +13.9/A AtlntCptSMIDCI MG 36.23 +.1 +7.8 +14.2/A BalA m MA 9.27 +.1 +2.5 +6.6/C BalC m MA 9.31 +.1 +2.2 +5.8/D CAMnOpA m MF 10.32 +.6 +.7 +3.4/A CnctctMnIncA m SL 9.95 +.5 +.1 +2.5/B DivBldrA m LB 14.81 -.1 +2.9 +9.5/D DivBldrC m LB 14.89 -.2 +2.5 +8.7/E DivBldrI LB 14.79 -.1 +3.0 +9.8/D FltngRtA m BL 9.34 +.2 +2.5 +4.3/B FltngRtAdv b BL 9.03 +.2 +2.5 +4.3/B FltngRtAdvtgA m BL 10.92 +.2 +2.7 +5.0/A FltngRtAdvtgAdv b BL 10.92 +.2 +2.8 +5.0/A FltngRtAdvtgC m BL 10.90 +.1 +2.4 +4.5/A FltngRtC m BL 9.02 +.1 +2.1 +3.6/C FltngRtHiIncA m BL 9.41 +.1 +2.1 +4.4/A FltngRtHiIncAdv b BL 8.85 +.1 +2.1 +4.4/A FltngRtHiIncC m BL 8.83 +.1 +1.7 +3.6/C FltngRtHiIncI BL 8.86 +.2 +2.3 +4.7/A FltngRtInstl BL 9.04 +.2 +2.6 +4.6/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 8.98 -1.1 -.3 +5.6/B GlbIncBldrC m IH 8.88 -1.2 -.8 +4.8/B GlbMcrAbRtA m NT 8.84 -.4 -1.6 +2.0/D GlbMcrAbRtI NT 8.82 -.4 -1.5 +2.3/C GovtOppsA m GS 6.13 -.2 -.2 +.5/B GovtOppsC m GS 6.12 -.2 -.6 -.3/E GrA m LG 30.18 +.6 +13.2 +13.6/C GreaterChinaGrA m CH 25.11 -6.9 -.9 +10.6/B GreaterIndiaA m EI 34.34 ... -6.8 +7.6/B HYMuniIncA m HM 8.90 +1.0 +.9 +4.9/C HYMuniIncC m HM 8.23 +.9 +.4 +4.1/D HiIncOppsA m HY 4.39 -.3 -.3 +4.5/B HiIncOppsC m HY 4.40 -.1 -.5 +3.8/D IncofBostonA m HY 5.57 -.1 -.2 +4.2/C IncofBostonC m HY 5.58 -.1 -.6 +3.4/E IncofBostonI HY 5.57 -.2 -.1 +4.4/C LgCpValA m LV 19.78 +.1 +1.9 +7.9/D LgCpValC m LV 19.79 -.1 +1.5 +7.0/E LgCpValI LV 19.86 +.1 +2.1 +8.1/C LgCpValR b LV 19.72 ... +1.8 +7.6/D MAMnIncA m MT 8.70 +.4 -.5 +2.3/B MnstMnIncA m SM 9.27 +.4 -.6 +1.9/D NYMuniIncA m MY 9.92 +.4 -.4 +2.8/C NYMuniIncC m MY 9.92 +.3 -.8 +2.0/D NrthCrlnMnIncA m SL 8.83 +.4 -.2 +2.3/C NtnlLtdMtMnIncA m MI 9.74 +.4 +.2 +1.9/D NtnlLtdMtMnIncC m MI 9.13 +.3 -.1 +1.1/E NtnlMnIncA m ML 9.76 +.5 +1.0 +4.0/A NtnlMnIncC m ML 9.76 +.5 +.6 +3.2/B NtnlMnIncI ML 9.76 +.5 +1.2 +4.3/A NwJrsyMnIncA m MJ 9.07 +.6 +.5 +3.1/C OhioMuniIncA m MO 8.81 +.5 -.4 +2.8/B OregonMuniIncA m SL 8.45 +.4 +1.1 +3.0/A PnsylvnMnIncA m MP 8.52 +.4 +.9 +2.4/C ShrtDrGovtIncA m GS 8.21 ... +1.0 +1.2/A ShrtDrGovtIncC m GS 8.22 -.1 +.7 +.6/A ShrtDrStratIncA m NT 7.31 -.2 ... +2.2/C ShrtDrStratIncC m NT 6.89 -.5 -.4 +1.4/D SthCrlnMnIncA m SL 9.08 +.5 +.9 +2.9/A TABSShTrmMnBdA m MS 10.27 +.3 -.4 +.7/D TABSShTrmMnBdI MS 10.27 +.3 -.3 +1.0/C TxMgdEqAstAlcA m XM 21.15 -.7 +5.0 +9.7/A TxMgdEqAstAlcC m XM 19.61 -.7 +4.5 +8.9/B TxMgdGlbDivIncA m WS 12.54 -1.6 -.4 +6.2/D TxMgdGlbDivIncC m WS 12.51 -1.6 -.8 +5.4/E TxMgdGr10 LG 1196.04 -.6 +5.0 +12.0/D TxMgdGr11A m LG 53.76 -.6 +4.8 +11.7/D TxMgdGr11C m LG 48.12 -.7 +4.4 +10.8/E TxMgdGr12A m LG 24.15 -.6 +4.7 +11.5/D TxMgdGr12C m LG 23.42 -.7 +4.3 +10.6/E TxMgdMltCpGrA m LG 31.51 +.5 +17.2 +14.2/B TxMgdSmCpA m SG 27.88 +.2 +10.2 +11.0/D TxMgdValA m LV 26.98 -1.4 +2.0 +8.7/C TxMgdValC m LV 25.85 -1.4 +1.6 +7.9/D TxMgdValI LV 26.88 -1.4 +2.2 +9.0/B VrgnMnIncA m SL 7.73 +.4 +.7 +2.6/B WldwideHlthSciA m SH 11.00 +2.0 +6.8 +.3/D WldwideHlthSciC m SH 11.07 +1.9 +6.3 -.5/DEdgar LomaxVal LV 14.82 -.4 -.3 +10.6/AEdgewoodGrInstl LG 34.74 +2.1 +17.5 +19.9/AElfunDivers MA 18.65 -.9 +.3 +5.6/D Inc CI 11.08 +.6 -1.7 +2.1/B IntlEq FG 21.91 -3.4 -3.4 +2.7/E Trusts LG 64.55 +.8 +6.9 +12.0/D TxExInc ML 11.31 +.5 +.1 +2.8/DEmeraldBnkngFinA m SF 48.95 -.9 +7.8 +16.9/A GrA m SG 29.00 +.8 +9.6 +10.4/DEuroPacGoldA m SP 8.58 -2.9 -3.4 +16.1/A IntlDivIncA m FV 7.61 -1.4 -8.4 -2.1/E IntlValA m FV 7.07 -1.2 -9.2 -.6/EEvermoreGlbValInstl d SW 15.20 -4.0 ... +10.7/BFAMEqIncInv MB 31.49 -.7 +5.0 +12.4/A ValInv MG 75.02 -1.3 +2.0 +10.0/CFDPBKCptlApprInvA m LG 17.88 +1.3 +17.1 +12.4 BKInstlInvA m FB 13.52 -.1 -3.8 +3.4 BRCorAlpBdInvA m MU 9.88 +.5 -2.0 +1.2FMICommonStk MB 27.27 -.7 +2.6 +8.9/C LgCp LB 22.16 -.4 +3.1 +9.9/DFPACptl MV 34.95 +.9 +2.0 +1.6/E Crescent d MA 34.86 -.2 +1.1 +6.4/C NewInc CS 9.90 +.3 +1.1 +1.8/A Paramount WS 22.79 +.1 +2.7 +10.4/A USVal LB 10.15 -.5 +3.6 +2.7/EFairholme FundsFcdInc HY 10.75 +.2 +.2 +7.1/A Fund d LV 18.52 -.2 -8.0 -1.1/EFederatedAdjstblRtScIns GS 9.64 +.2 +.7 +.4/B BdA f TW 8.93 +.5 -2.1 +3.5/B BdC m TW 8.99 +.4 -2.5 +2.7/D BdF f TW 9.00 +.4 -2.2 +3.5/B BdInstl TW 8.93 +.5 -2.1 +3.7/B CloverSmValA f SV 26.80 +1.0 +3.4 +9.3/D CloverSmValIns SV 26.91 +1.0 +3.5 +9.6/C CptlIncA f CA 7.96 -.5 -.1 +3.7/E CptlIncB m CA 7.97 -.6 -.6 +2.9/E CptlIncC m CA 7.96 -.6 -.5 +2.9/E CptlIncF f CA 7.95 -.5 -.1 +3.6/E CptlIncInstl CA 7.97 -.5 ... +3.9/D EqInc,IncA f LV 25.36 -1.9 +1.0 +6.4/E EqInc,IncC m LV 25.31 -2.0 +.6 +5.6/E EqInc,IncF m LV 25.38 -1.9 +.8 +6.2/E EqInc,IncInstl LV 25.35 -1.9 +1.1 +6.7/E FltngRStrIncA m BL 9.92 +.1 +1.7 +3.4/C FltngRStrIncIns BL 9.92 +.1 +1.9 +3.8/C GlbAllcA f IH 19.88 -1.5 -.6 +4.2/C GlbAllcC m IH 19.32 -1.6 -1.0 +3.4/D GlbAllcInstl IH 19.99 -1.5 -.5 +4.5/C GvtIncIns GI 9.86 +.6 -1.1 +.9/B GvtIncSecIncF f GI 8.55 +.7 -1.1 +.8/C GvtUltShrDrIns UB 9.88 +.1 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.8 +.6/E HYTrustSvc d HY 6.69 -.2 -.4 +4.7/B HiIncBdA f HY 7.33 -.2 -.4 +4.6/B HiIncBdC m HY 7.31 -.3 -.8 +3.8/D InsHYBdIns d HY 9.68 -.3 -.3 +5.3/A IntermCorpBdIns TW 8.92 +.4 -1.2 +2.1/E IntermMuniSvc MI 9.93 +.4 -.4 +2.4/B IntlLeadersA f FB 35.84 -5.2 -4.1 +2.5/E IntlLeadersC m FB 33.21 -5.2 -4.5 +1.7/E IntlLeadersIns FB 35.91 -5.2 -4.0 +2.7/D IntlSmMidCoA m FR 38.85 -3.7 -2.9 +4.7/E IntlStrVlDvA f FV 3.46 +.5 -5.8 -.1/E IntlStrVlDvC m FV 3.43 +.5 -6.2 -.8/E IntlStrVlDvIns FV 3.47 +.6 -5.4 +.2/E KaufLCA f LG 25.94 -.7 +10.5 +10.6/E KaufLCC m LG 23.92 -.7 +10.1 +9.7/E KaufLCIns LG 26.57 -.6 +10.7 +10.9/E KaufLCR b LG 24.80 -.7 +10.3 +10.2/E KaufmannA m MG 6.52 -1.7 +16.6 +12.9/B KaufmannB m MG 5.41 -1.6 +16.3 +12.3/B KaufmannC m MG 5.40 -1.6 +16.4 +12.3/B KaufmannR m MG 6.54 -1.7 +16.8 +12.9/B KaufmannSmCpA m SG 38.41 +.4 +19.4 +15.8/A KaufmannSmCpC m SG 33.17 +.3 +19.0 +15.2/A KaufmannSmCpR b SG 38.58 +.4 +19.4 +15.9/A MDTAllCpCorIns LV 30.04 -.5 +8.3 +11.7/A MDTBalA f MA 19.44 -.5 +4.3 +6.8/B MDTBalInstl MA 19.49 -.6 +4.4 +7.0/B MDTLgCpGrA f LB 20.60 +.6 +13.3 +12.5/A MDTLgCpValInstl LV 28.33 -1.2 +1.3 +7.8/D MDTLgCpValSvc LV 28.35 -1.2 +1.2 +7.6/D MDTMidCpGrA f MB 43.43 -1.3 +10.0 +11.9/A MDTMidCpGrInstl MB 44.58 -1.3 +10.2 +12.2/A MDTSmCpCorInstl SB 22.17 +.4 +10.8 +17.6/A MDTSmCpGrA f SG 26.06 +.9 +15.1 +17.9/A MDTSmCpGrInstl SG 27.11 +1.0 +15.2 +18.2/A MIIntrmMnA f SI 10.95 +.4 -.4 +1.6/D MaxCpIdxInstl LB 13.35 -.2 +4.6 +12.2/A MaxCpIdxvc b LB 13.20 -.3 +4.4 +11.9/B MidCpIdxSvc MB 25.85 -.4 +5.5 +11.0/A MnHYAdvtgA f HM 8.88 +.7 +.9 +4.4/C MnHYAdvtgC m HM 8.88 +.6 +.6 +3.6/D MnHYAdvtgF f HM 8.88 +.7 +.9 +4.4/C MnStkAdvtgA f CA 13.54 -.9 +.3 +5.8/B MnStkAdvtgAC m CA 13.53 -.9 -.1 +5.1/B MnStkAdvtgAF f CA 13.54 -.9 +.3 +5.8/B MnStkAdvtgAIns CA 13.54 -.9 +.4 +6.1/A MnUltraShrtA m MS 10.00 +.1 +.6 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.33 +.7 -.8 +1.6/D MuniBdA f ML 10.36 +.5 -.2 +2.7/D OhioMuniIncA f MO 11.00 +.5 -.1 +2.6/B OhioMuniIncF m MO 11.00 +.4 -.2 +2.4/C PEMnIncA f MP 10.75 +.4 -.1 +2.8/C PrudentBearA f BM 14.05 -3.3 -10.0 -12.8/A PrudentBearIns BM 14.38 -3.3 -9.8 -12.7/A ShIntTtRtBdIns CS 10.12 +.2 -.3 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.7 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.6 +1.4/B StratIncA f MU 8.79 +.3 -1.3 +3.2/C StratIncC m MU 8.78 +.2 -1.8 +2.5/D StratIncF f MU 8.74 +.4 -1.3 +3.3/C StratValDivA f LV 5.82 +2.2 -3.1 +7.5/D StratValDivC m LV 5.83 +2.2 -3.4 +6.7/E StratValDivIns LV 5.85 +2.2 -2.9 +7.7/D StrtgcIncIS MU 8.74 +.3 -1.2 +3.5/B TtlRetBdA m CI 10.57 +.6 -1.6 +2.0/B TtlRetBdC m CI 10.57 +.6 -1.9 +1.5/D TtlRetBdInstl CI 10.57 +.6 -1.3 +2.6/A TtlRetBdSvc b CI 10.57 +.5 -1.5 +2.2/B TtlRetGovtBdIns GI 10.56 +.8 -.6 +1.3/A TtlRetGovtBdSvc b GI 10.55 +.7 -.9 +.9/B USGvtSc13YrsIns GS 10.14 +.1 -.1 +.1/D USGvtSc13YrsY GS 10.14 +.1 -.1 +.2/C USGvtSc25YrIns GS 10.58 +.4 -.8 .../D UltraShrtBdA m UB 9.09 +.1 +.6 +.9/D UltraShrtBdIns UB 9.09 +.2 +.9 +1.5/B forUSGovtSecA f GI 7.16 +.6 -1.3 +.8/CFidelity100Index LB 18.13 +.1 +4.4 +12.6/A 500IdxIns LB 96.97 -.1 +4.8 +12.4/A 500IdxInsPrm LB 96.97 -.1 +4.8 +12.4/A 500IdxInv LB 96.95 -.2 +4.8 +12.3/A 500IndexPrm LB 96.97 -.1 +4.8 +12.4/A AllSectorEq LG 12.97 +.2 +6.5 +11.8/D ArizonaMuniInc SL 11.86 +.5 -.5 +2.7/B AsstMgr20% XY 13.39 +.3 +.5 +3.6/B AsstMgr30% XY 11.09 +.1 +.8 +4.6/A AsstMgr40% CA 11.73 -.1 +1.0 +5.4/B AsstMgr50% CA 18.40 -.3 +1.4 +6.2/A AsstMgr60% MA 12.77 -.6 +1.7 +7.0/B AsstMgr70% MA 22.89 -.8 +2.2 +7.8/A AsstMgr85% AL 20.08 -1.1 +2.8 +9.0/A BCGrowth LG 16.09 +1.0 +16.3 +17.2/A BCGrowth LG 100.93 +.6 +15.0 +16.8/A BCGrowthK LG 101.09 +.6 +15.1 +16.9/A Balanced MA 24.73 +.5 +5.0 +8.7/A BalancedK MA 24.73 +.5 +5.0 +8.8/A BlueChipVal LV 19.51 +.2 -.5 +6.9/E CALtdTrmTFBd SS 10.51 +.2 +.4 +1.1/C CAMuniInc MC 12.73 +.5 -.3 +2.9/D Canada MQ 53.18 -.4 -2.7 +5.0/C Cap&Inc HY 10.07 -.6 +1.1 +6.0/A ChinaRegion CH 34.88 -8.7 -3.1 +7.2/D CmdtyStrat BB 5.21 -6.6 -4.2 -5.4/E CnncticutMunInc SL 11.22 +.4 -.2 +2.4/C CnsrvIncMnBd MS 10.02 +.1 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.7 +.8/C Contrafund LG 135.45 +.8 +12.3 +15.6/A ContrafundK LG 135.43 +.8 +12.4 +15.7/A ConvertibleSecs CV 29.06 -.8 +5.4 +4.7/E CorpBd TW 11.21 +.8 -2.3 +3.5/B CptlApprec LG 38.51 -1.5 +9.4 +10.4/E CptlApprecK LG 38.59 -1.5 +9.4 +10.6/E DisciplinedEq LB 39.59 -.7 +2.1 +8.6/E DisciplinedEqK LB 39.55 -.7 +2.1 +8.7/E DivGro LB 32.97 -.4 +.4 +8.3/E DivGroK LB 32.95 -.4 +.5 +8.4/E DiversIntl FG 39.01 -3.2 -2.5 +3.8/E DiversIntlK FG 38.95 -3.2 -2.5 +3.9/E EmMkts EM 30.70 -4.7 -6.2 +9.0/A EmMktsDbt EB 9.63 +.3 -3.5 +6.6/A EmMktsDiscovery EM 14.12 -7.3 -8.1 +7.5/B EmMktsIdxPrm EM 10.59 -6.1 -7.2 +6.2/C EmMktsK EM 30.73 -4.7 -6.2 +9.1/A EmergEMEA EM 9.73 -.9 -6.0 +8.0/A EmergMketsOpps EM 19.79 -5.6 -7.6 +7.9/A EmergingAsia PJ 42.66 -6.0 -5.3 +9.6/A EqDividendInc LV 27.49 +.6 +.1 +8.6/C EqDividendIncK LV 27.48 +.6 +.1 +8.7/C EqIncome LV 58.01 -.2 -1.1 +7.6/D EqIncomeK LV 57.97 -.2 -1.0 +7.8/D Europe ES 40.57 -4.4 -4.2 +3.4/C ExMktIdxInPr MB 67.32 +.3 +8.6 +11.2/A ExMktIdxInv MB 67.34 +.3 +8.6 +11.2/A ExMktIdxPr MB 67.34 +.3 +8.6 +11.2/A ExprtMltntnl LB 22.30 -.3 +.4 +8.8/D ExprtMltntnlK LB 22.26 -.3 +.5 +9.0/D Fidelity LG 47.88 -1.2 +5.9 +10.8/E FidelityK LG 47.88 -1.2 +5.9 +10.9/E FltngRtHiInc BL 9.49 +.1 +2.5 +3.9/B FltngRtHiInc BL 9.61 -.1 +2.0 +3.9/B FocedHiInc HY 8.42 -.1 -1.3 +3.8/D FocusedStock LG 25.94 +.5 +14.5 +14.2/B FourinOneIdx AL 45.34 -.7 +2.4 +8.7/A Frdm 2005 TA 12.37 -.3 +.2 +4.7/B Frdm 2010 TA 15.74 -.4 +.4 +5.5/A Frdm 2015 TD 13.12 -.7 +.6 +6.2/A Frdm 2020 TE 16.30 -.8 +.8 +6.7/A Frdm 2025 TG 14.22 -.8 +1.0 +7.1/A Frdm 2030 TH 17.82 -1.1 +1.3 +8.1/A Frdm 2035 TI 15.09 -1.4 +1.7 +8.9/A Frdm 2040 TJ 10.59 -1.5 +1.7 +9.0/A Frdm 2045 TK 12.02 -1.4 +1.8 +9.0/A Frdm 2050 TN 12.09 -1.4 +1.8 +9.0/A Frdm 2055 TL 13.65 -1.4 +1.7 +9.0/B Frdm Inc RI 11.57 -.1 -.1 +3.9/B FrdmIdx2055Inv TL 15.40 -1.0 +2.2 +9.0/B GNMA GI 11.15 +.6 -.9 +1.2/A GlbCmdtyStk SN 13.50 -4.1 +2.4 +6.7/A GlbHiInc HY 9.40 -.7 -1.8 +4.9/B GlbexUSIdxIns FB 13.02 -3.9 -3.8 +5.1/B GlbexUSIdxInsPr FB 13.03 -3.9 -3.8 +5.2/B GlbexUSIdxPr FB 13.02 -3.9 -3.8 +5.1/B GlobalEqIncome WS 14.11 -1.5 -1.7 +6.4/D GlobalexUSIdx FB 12.75 -3.8 -3.7 +5.2/B GovernmentInc GI 10.00 +.7 -1.1 +1.0/B GrDiscv LG 36.57 -.1 +12.3 +15.5/A GrDiscvK LG 36.60 -.1 +12.4 +15.6/A GrStrategies MG 43.74 -1.3 +6.4 +8.5/D GrStrategiesK MG 44.08 -1.2 +6.5 +8.7/D GroCo LG 19.17 +.2 +15.3 +19.4/A GroCo LG 204.83 +.1 +14.7 +18.9/A GroCoK LG 204.89 +.1 +14.7 +19.0/A Growth&Inc LB 38.40 ... +2.2 +9.9/D Growth&IncK LB 38.36 ... +2.2 +10.0/C HighIncome HY 8.80 -.2 +.8 +5.5/A Independence LG 40.36 -.2 +8.3 +8.7/E IndependenceK LG 40.39 -.2 +8.3 +8.8/E InfPrtBd IP 11.89 +1.1 ... +1.8/B InfPrtBdIdxPrm IP 9.84 +1.0 +.1 +2.1/B In-ProtBondA m IP 11.72 +1.0 -.2 +1.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 49

In-ProtBondI IP 11.85 +1.1 -.1 +1.7/B IntermediateBd CI 10.56 +.3 -1.0 +1.3/D InternationalVa FV 8.63 -3.6 -4.7 +1.7/D IntlCptlApprec FG 20.97 -3.0 -.4 +8.6/A IntlDiscv FG 44.22 -4.0 -3.2 +4.9/D IntlEnhIdx FV 9.86 -3.6 -2.8 +5.6/A IntlGr FG 16.11 -2.7 -.2 +6.4/B IntlGr FG 13.59 -2.8 -.7 +6.1/C IntlIdxInstl FB 41.99 -3.4 -2.7 +4.7/B IntlIdxInstlPrm FB 41.99 -3.4 -2.7 +4.7/B IntlIdxInv FB 41.97 -3.4 -2.7 +4.6/B IntlIdxPremium FB 41.98 -3.4 -2.7 +4.7/B IntlRlEstt GR 11.62 -2.5 -.3 +6.8/A IntlSmCp FQ 28.77 -5.1 -3.8 +10.4/A IntlSmCp FR 17.77 -5.2 -1.1 +8.5/C IntlSmCpOpps FR 19.10 -5.2 -1.2 +9.4/B IntlVal FV 10.25 -3.4 -4.1 +2.1/D IntrmGovtInc GI 10.23 +.4 -.8 +.4/D IntrmMuniInc MI 10.24 +.3 -.1 +2.2/C IntrmTrBdIdPrm GI 10.38 +.7 -1.6 +1.0/B InvmGradeBd CI 10.97 +.8 -1.1 +2.6/A InvmGradeBd CI 7.72 +.8 -1.4 +2.2/B Japan JS 15.07 -5.8 -2.5 +8.7/C JapanSmlrCo JS 17.87 -7.8 -5.7 +12.5/B LTTrsBdIdxPrm GL 12.79 +2.7 -2.3 +4.0/B LargeCapStock LB 32.67 -.3 +3.2 +10.3/C LargeCapValIdx LV 12.68 -.7 -.1 +8.7/C LatinAmerica LS 21.54 +1.3 -12.0 +1.9/D LgCpCorEnhIdx LB 15.42 -1.0 +5.2 +11.6/B LgCpGrEnhIdx LG 20.44 -.1 +8.0 +13.9/C LgCpValEnhIdx LV 13.27 -1.3 +.5 +9.3/B LimitedTermGov GS 9.76 +.2 -.5 +.1/D LowPrStk MV 55.19 -2.2 +1.2 +8.3/C LowPrStkK MV 55.16 -2.2 +1.3 +8.4/C LtdTrmMuniInc MS 10.47 +.3 +.4 +1.1/B LvrgdCoStk MB 34.95 -1.7 +4.5 +7.0/D LvrgdCoStkK MB 35.04 -1.7 +4.5 +7.1/D MAMunicipalInc MT 11.98 +.5 -.6 +2.7/A Magellan LG 107.68 -.3 +7.9 +12.7/C MagellanK LG 107.54 -.3 +8.0 +12.8/C MegaCapStock LB 17.86 -.3 +2.5 +10.0/D MichiganMuniInc SL 11.99 +.3 -.6 +2.6/B MidCapIdxIns MB 21.72 -.2 +4.3 +10.1/B MidCapIdxPrm MB 21.72 -.2 +4.3 +10.1/B MidCapStock MG 38.54 +.1 +5.1 +10.0/C MidCapStockK MG 38.56 +.2 +5.1 +10.1/C MidCapValue MV 24.60 -1.4 -3.2 +5.7/E MidCpEnhIdx MB 15.90 -1.6 +1.6 +8.9/C MinnesotaMnInc SM 11.42 +.3 -.6 +2.2/C MortgageSecs CI 10.92 +.7 -1.0 +1.4/D MrylndMuniInc SL 11.15 +.5 -.9 +2.7/B MuniInc ML 12.80 +.6 -.4 +3.2/C MuniInc2019 MS 10.57 +.1 +.8 +1.1/B NJMunicipalInc MJ 11.70 +.8 ... +3.6/B NYMuniInc MY 12.95 +.5 -.6 +2.6/C NasdCmpIdx LG 101.65 +.8 +12.2 +16.7/A NewMillennium LB 42.02 -.2 +5.6 +11.1/B NewMktsInc EB 15.14 +.4 -4.6 +5.8/A Nordic MQ 52.25 -3.0 -2.0 +7.1/A OTCPortfolio LG 12.65 +.6 +15.2 +20.3/A OTCPortfolioK LG 12.82 +.7 +15.2 +20.5/A OhioMunilInc MO 11.92 +.4 -.8 +3.1/A Overseas FG 49.74 -3.3 -1.9 +6.7/B OverseasK FG 49.65 -3.3 -1.8 +6.8/B PacicBasin DP 33.81 -5.8 -4.7 +10.6/A PennsylvnMnInc MP 10.96 +.3 -.4 +2.7/C Puritan MA 24.33 ... +4.6 +9.0/A PuritanK MA 24.31 ... +4.6 +9.1/A RealEstInv SR 42.54 +3.2 +2.4 +7.3/A RlEstateIdxPrm SR 15.79 +3.3 +2.6 +6.4/B RlEsttInc SR 10.94 +1.4 +1.9 +6.1/C RlEsttInc SR 12.03 +1.7 +1.4 +6.5/B SCGrth SG 28.81 ... +16.5 +15.9/A SCValue SV 20.64 -1.3 +1.6 +10.0/C STTrsBdIdxPrm GS 10.20 +.2 -.4 +.4/B ShTrmBd CS 8.51 +.2 ... +.9/C ShrtDurHiInc HY 9.40 -.1 +.6 +3.2/E SmCapIdxIns SB 22.31 +.7 +10.5 +12.1/A SmCapIdxInv SB 22.28 +.7 +10.4 +12.0/B SmCpDiscv SB 12.23 -1.5 +3.5 +7.0/E SmCpDiscv SB 26.68 -1.4 +2.8 +7.0/E SmCpEnhIdx SB 14.78 -.6 +8.4 +9.6/D SmCpOpps SB 15.44 -.1 +10.0 +10.1/C SmallCapStock SB 18.85 +.2 +6.3 +9.0/D StkSelorAllCp LG 46.93 -.6 +6.8 +12.3/D StkSelorSmCp SB 28.91 -.3 +9.3 +9.8/C StkSlrLgCpVal LV 20.63 -1.0 -.4 +7.4/D StratDivInc AL 15.23 +.6 +1.2 +8.1/B StratRlRet XY 8.85 -.7 +.4 +2.0/E TaxFreeBond ML 11.33 +.4 -.6 +3.2/C TelecomandUtls SU 26.26 +5.0 +4.0 +9.1/B TotalBond CI 10.39 +.7 -1.1 +2.7/A TotalEmMkts EM 12.57 -4.2 -7.2 +7.4/B Trend LG 107.95 -.1 +11.0 +15.2/B TtlIntlEq FG 9.00 -3.5 -3.3 +5.6/C TtlMktIdxF LB 80.27 ... +5.5 +12.2/A TtlMktIdxInsPrm LB 80.24 ... +5.5 +12.2/A TtlMktIdxInstl LB 80.25 ... +5.5 +12.2/A TtlMktIdxInv LB 80.25 -.1 +5.4 +12.1/A TtlMktIdxPrm LB 80.26 ... +5.5 +12.2/A USBdIdxF CI 11.27 +.8 -1.5 +1.8/C USBdIdxIns CI 11.27 +.8 -1.5 +1.8/C USBdIdxInsPrm CI 11.27 +.8 -1.5 +1.8/C USBdIdxInv CI 11.27 +.7 -1.5 +1.7/D USBdIdxPrm CI 11.27 +.8 -1.5 +1.8/C ValDiscv LV 28.79 ... -.5 +7.4/D ValDiscvK LV 28.82 ... -.4 +7.6/D Value MV 12.24 +.3 +1.0 +7.3/D ValueK MV 12.25 +.2 +1.1 +7.4/D ValueStrategies LV 42.57 +.4 +1.2 +7.6/D Worldwide WS 28.41 -1.0 +7.6 +10.1/AFidelity AdvisorAssetMgr60%A m MA 12.72 -.5 +1.5 +6.7/B AssetMgr70%A m MA 22.84 -.8 +2.0 +7.5/A AssetMgr70%C m MA 22.68 -.9 +1.6 +6.7/B AssetMgr70%I MA 22.89 -.8 +2.1 +7.8/A AssetMgr70%M m MA 22.82 -.9 +1.8 +7.2/B BalancedA m MA 21.70 +.4 +4.6 +8.4/A BalancedC m MA 21.56 +.4 +4.2 +7.5/A BalancedI MA 22.12 +.5 +4.8 +8.6/A BalancedM m MA 21.95 +.4 +4.5 +8.1/A BiotechnologyA m SH 28.39 +4.5 +13.1 -1.1/E BiotechnologyI SH 30.04 +4.5 +13.2 -.8/E BiotechnologyM m SH 26.88 +4.5 +12.8 -1.4/E CAMuniIncI MC 12.75 +.4 -.4 +2.7/D CapitalDevA m LB 16.49 -.3 +3.1 +10.0/C CapitalDevO LB 17.07 -.2 +3.3 +10.4/C ConsumerDscrtA m CD 28.33 +.8 +12.1 +11.5/B ConsumerStplsA m CC 79.98 +3.3 -7.1 +2.4/E ConsumerStplsC m CC 77.71 +3.2 -7.4 +1.6/E ConsumerStplsI CC 80.61 +3.3 -6.9 +2.7/D ConsumerStplsM m CC 79.18 +3.2 -7.2 +2.1/E CorporateBondI TW 11.21 +.8 -2.3 +3.4/C DiverIntlA m FG 22.99 -3.2 -2.8 +3.9/E DiverIntlC m FG 21.99 -3.3 -3.2 +3.2/E DiverIntlI FG 23.37 -3.2 -2.7 +4.2/E DiverIntlM m FG 22.83 -3.2 -2.9 +3.7/E DiversiedStkA m LB 26.79 -.5 +8.2 +12.0/A DiversiedStkO LB 27.54 -.5 +8.4 +12.4/A DividendGrowthA m LB 17.52 -.4 +.3 +7.9/E DividendGrowthC m LB 16.55 -.5 -.1 +7.1/E DividendGrowthI LB 18.49 -.3 +.5 +8.2/E DividendGrowthM m LB 17.43 -.4 +.3 +7.7/E EmMktsIncA m EB 13.32 +.5 -4.7 +5.4/A EmMktsIncC m EB 13.43 +.4 -5.0 +4.7/B EmMktsIncI EB 13.06 +.5 -4.6 +5.7/A EmMktsIncM m EB 13.26 +.5 -4.7 +5.4/A EmergingAsiaA m PJ 38.94 -6.0 -5.2 +9.5/A EmergingAsiaC m PJ 35.30 -6.0 -5.5 +8.7/B EmergingAsiaI PJ 40.15 -5.9 -5.0 +9.8/A EmergingMktsA m EM 28.22 -4.7 -6.4 +8.4/A EmergingMktsC m EM 26.79 -4.8 -6.8 +7.5/B EmergingMktsI EM 28.39 -4.7 -6.3 +8.7/A EmergingMktsM m EM 27.98 -4.7 -6.6 +8.0/A EnergyA m EE 36.47 -1.4 +5.9 +4.4/A EnergyC m EE 33.44 -1.4 +5.5 +3.6/A EnergyI EE 38.45 -1.3 +6.1 +4.6/A EnergyM m EE 37.29 -1.4 +5.8 +4.1/A EquityGrowthA m LG 12.26 -.2 +12.3 +15.3/B EquityGrowthC m LG 10.47 -.2 +11.9 +14.4/B EquityGrowthI LG 13.43 -.1 +12.4 +15.6/A EquityGrowthM m LG 12.04 -.2 +12.1 +15.0/B EquityIncomeA m LV 31.91 +.7 -.2 +7.5/D EquityIncomeC m LV 32.14 +.6 -.7 +6.7/E EquityIncomeI LV 33.36 +.7 -.1 +7.8/D EquityIncomeM m LV 32.63 +.6 -.4 +7.2/D EquityValueA m LV 18.85 ... -.7 +7.0/E FinancialSvcsA m SF 21.46 -3.1 -1.9 +10.0/C FinancialSvcsC m SF 20.06 -3.2 -2.3 +9.2/C FinancialSvcsM m SF 21.23 -3.1 -2.0 +9.7/C FltngRtHiIncA m BL 9.63 -.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.62 -.2 +1.4 +2.9/E FltngRtHiIncI BL 9.61 ... +2.0 +3.9/B FltngRtHiIncM m BL 9.61 -.1 +1.7 +3.6/C Freedom2005A m TA 11.70 -.2 +.2 +4.4/C Freedom2005I TA 11.78 -.2 +.3 +4.7/C Freedom2010A m TA 12.16 -.3 +.5 +5.1/A Freedom2010M m TA 12.11 -.4 +.3 +4.9/B Freedom2015A m TD 12.28 -.5 +.7 +5.9/A Freedom2015C m TD 12.16 -.6 +.3 +5.1/C Freedom2015I TD 12.38 -.5 +.9 +6.1/A Freedom2015M m TD 12.25 -.5 +.6 +5.6/B Freedom2020A m TE 13.43 -.6 +.9 +6.3/A Freedom2020C m TE 13.31 -.7 +.5 +5.5/C Freedom2020I TE 13.54 -.5 +1.1 +6.6/A Freedom2020M m TE 13.42 -.6 +.8 +6.1/A Freedom2025A m TG 13.48 -.7 +1.0 +6.7/B Freedom2025C m TG 13.27 -.7 +.7 +5.9/D Freedom2025I TG 13.61 -.7 +1.3 +7.0/A Freedom2025M m TG 13.51 -.7 +1.0 +6.4/C Freedom2030A m TH 14.66 -.9 +1.5 +7.7/A Freedom2030C m TH 14.40 -.9 +1.1 +6.9/C Freedom2030I TH 14.75 -.8 +1.7 +7.9/A Freedom2030M m TH 14.59 -.8 +1.4 +7.4/B Freedom2035A m TI 14.38 -1.1 +2.0 +8.5/A Freedom2035C m TI 13.98 -1.1 +1.6 +7.7/C Freedom2035I TI 14.50 -1.0 +2.2 +8.8/A Freedom2035M m TI 14.24 -1.1 +1.8 +8.2/B Freedom2040A m TJ 15.40 -1.2 +2.0 +8.5/B Freedom2040C m TJ 15.00 -1.3 +1.6 +7.7/C Freedom2040I TJ 15.51 -1.1 +2.2 +8.8/A Freedom2040M m TJ 15.32 -1.2 +1.9 +8.3/B Freedom2045A m TK 12.01 -1.2 +2.0 +8.5/C Freedom2045I TK 12.10 -1.1 +2.2 +8.8/B Freedom2045M m TK 11.91 -1.2 +1.9 +8.3/C Freedom2050A m TN 11.99 -1.2 +2.0 +8.5/B Freedom2050I TN 12.07 -1.1 +2.1 +8.8/B Freedom2050M m TN 11.92 -1.2 +1.9 +8.3/C Freedom2055A m TL 13.22 -1.1 +2.0 +8.6/C Freedom2055I TL 13.28 -1.1 +2.2 +8.8/B FreedomIncomeA m RI 10.87 -.1 -.2 +3.6/C FreedomIncomeI RI 10.91 ... +.1 +3.9/B GlblCapApprecI SW 19.46 -2.7 +1.1 +9.0/C GlobalCmdtyStkI SN 13.51 -4.1 +2.5 +6.9/A GovernmentIncA m GI 10.02 +.7 -1.1 +.7/C GovernmentIncC m GI 10.01 +.7 -1.6 -.2/E GovernmentIncI GI 10.01 +.6 -1.1 +.9/B GovernmentIncM m GI 10.01 +.6 -1.2 +.6/D Growth&IncomeA m LB 28.93 -.1 +1.9 +9.5/D Growth&IncomeC m LB 27.09 -.1 +1.6 +8.7/D Growth&IncomeI LB 29.54 ... +2.1 +9.8/D Growth&IncomeM m LB 28.93 -.1 +1.8 +9.3/D GrowthOppsA m LG 78.18 +3.6 +20.8 +17.6/A GrowthOppsC m LG 68.38 +3.5 +20.3 +16.7/A GrowthOppsI LG 83.74 +3.6 +21.0 +17.9/A GrowthOppsM m LG 77.65 +3.6 +20.6 +17.3/A HealthCareA m SH 49.98 +1.7 +17.2 +6.4/B HealthCareC m SH 40.10 +1.7 +16.7 +5.6/B HealthCareI SH 54.25 +1.7 +17.3 +6.6/A HealthCareM m SH 46.75 +1.7 +17.0 +6.1/B HighIncAdvtgA m HY 11.32 -.2 +1.6 +6.3/A HighIncAdvtgC m HY 11.30 -.3 +1.2 +5.5/A HighIncAdvtgI HY 10.61 -.2 +1.7 +6.6/A HighIncAdvtgM m HY 11.38 -.3 +1.5 +6.3/A HighIncomeA m HY 7.68 -.1 -.4 +4.1/C HighIncomeC m HY 7.65 -.2 -.8 +3.3/E HighIncomeI HY 7.69 -.1 -.3 +4.3/C HighIncomeM m HY 7.66 -.1 -.4 +4.1/C IndustrialsA m ID 40.82 -4.0 -2.6 +9.6/C IndustrialsC m ID 36.49 -4.1 -3.0 +8.7/D IndustrialsI ID 42.94 -4.0 -2.5 +9.8/B IndustrialsM m ID 39.89 -4.0 -2.7 +9.3/C IntermMuniIncA m MI 10.25 +.3 -.3 +1.9/D IntermMuniIncI MI 10.26 +.3 -.2 +2.2/C IntlCapitalAppA m FG 19.63 -3.0 -.7 +8.2/B IntlCapitalAppC m FG 17.31 -3.0 -1.0 +7.4/B IntlCapitalAppM m FG 19.14 -3.0 -.7 +7.9/B IntlDiscvA m FG 43.91 -4.0 -3.3 +4.5/D IntlDiscvI FG 44.11 -4.0 -3.2 +4.8/D IntlGrA m FG 13.49 -2.8 -.9 +5.8/C IntlGrC m FG 13.23 -2.9 -1.3 +5.0/D IntlGrI FG 13.56 -2.8 -.7 +6.1/C IntlSmCapOppsI FR 19.07 -5.2 -1.2 +9.4/B IntlSmallCapA m FQ 28.24 -5.2 -3.9 +10.0/A IntlSmallCapI FQ 28.95 -5.1 -3.8 +10.4/A InvestmentGrBdA m CI 7.72 +.8 -1.5 +1.9/C InvestmentGrBdI CI 7.73 +.8 -1.4 +2.1/B LargeCapA m LB 34.26 -.3 +3.0 +10.2/C LargeCapC m LB 30.98 -.4 +2.6 +9.4/D LargeCapI LB 35.86 -.3 +3.1 +10.5/C LargeCapM m LB 34.16 -.3 +2.9 +9.9/D LeveragedCoStkA m MB 45.26 -1.0 +4.4 +6.5/D LeveragedCoStkC m MB 40.37 -1.1 +3.9 +5.7/E LeveragedCoStkI MB 46.30 -1.0 +4.5 +6.8/D LeveragedCoStkM m MB 43.77 -1.0 +4.2 +6.3/D LimitedTermBdA m CS 11.25 +.2 -.7 +.9/C LimitedTermBdC m CS 11.23 +.2 -1.0 +.2/E LimitedTermBdI CS 11.28 +.2 -.5 +1.2/C LimitedTermBdM m CS 11.26 +.2 -.6 +.9/C LtdTermMuniIncA m MS 10.49 +.3 +.2 +.8/C LtdTermMuniIncI MS 10.47 +.2 +.4 +1.0/B MaterialsA m SN 82.69 -4.7 -4.0 +7.4/A MaterialsC m SN 79.63 -4.7 -4.3 +6.6/B MaterialsI SN 82.96 -4.7 -3.8 +7.7/A MegaCapStockA m LB 17.67 -.3 +2.3 +9.7/D MegaCapStockI LB 17.87 -.3 +2.5 +10.0/C MidCapIIA m MB 21.44 -1.4 +4.3 +9.3/B MidCapIIC m MB 19.03 -1.5 +3.9 +8.5/C MidCapIII MB 22.13 -1.4 +4.5 +9.7/B MidCapIIM m MB 20.88 -1.5 +4.2 +9.1/B MidCapValueA m MV 24.23 -1.4 -3.4 +5.4/E MortgageSecI CI 10.88 +.7 -1.0 +1.4/D NewInsA m LG 33.83 +.7 +10.2 +13.7/C NewInsC m LG 29.59 +.6 +9.8 +12.9/C NewInsI LG 34.60 +.7 +10.4 +14.0/B NewInsM m LG 32.70 +.7 +10.1 +13.5/C NewInsZ LG 34.65 +.7 +10.4 +14.2/B OverseasA m FG 24.27 -3.5 -2.3 +4.3/E OverseasI FG 24.80 -3.4 -2.2 +4.6/D OverseasM m FG 24.92 -3.5 -2.4 +4.1/E RealEstateA m SR 22.22 +3.8 +2.2 +5.3/D RealEstateI SR 22.43 +3.8 +2.4 +5.6/C RealEstateM m SR 22.20 +3.8 +2.1 +5.1/D RlEstIncA m SR 11.97 +1.7 +1.3 +6.3/C RlEstIncC m SR 11.84 +1.6 +.9 +5.5/D RlEstIncI SR 11.99 +1.7 +1.4 +6.5/B RlEstIncM m SR 11.98 +1.8 +1.3 +6.3/C SCGrthA m SG 27.66 -.1 +16.3 +15.6/A SCGrthC m SG 24.76 -.2 +15.9 +14.7/A SCGrthI SG 28.88 -.1 +16.5 +15.9/A SCGrthM m SG 26.80 -.1 +16.2 +15.3/A SCValueA m SV 20.26 -1.3 +1.5 +9.7/C SCValueI SV 20.65 -1.2 +1.6 +10.0/C SCValueM m SV 19.78 -1.3 +1.4 +9.4/D SeriesGrOpps LG 15.61 +4.1 +22.5 +18.6/A SeriesSmallCap SB 12.43 -1.3 +4.4 +6.0/E SmallCapA m SB 26.73 -1.5 +3.6 +5.5/E SmallCapC m SB 20.08 -1.6 +3.1 +4.7/E SmallCapI SB 29.36 -1.5 +3.7 +5.8/E SmallCapM m SB 24.70 -1.5 +3.4 +5.3/E StgInc MU 12.21 -.1 NA NA StgIncA m MU 12.04 -.1 -.8 +4.0/B StgIncC m MU 12.01 -.1 -1.1 +3.2/C StgIncI MU 12.21 -.1 -.6 +4.3/A StgIncM m MU 12.04 ... -.7 +4.0/B StockSelAllCpA m LG 46.92 -.6 +6.6 +11.9/D StockSelAllCpI LG 46.95 -.6 +6.8 +12.2/D StockSelAllCpK LG 46.95 -.6 +6.9 +12.4/D StockSelAllCpM m LG 46.86 -.6 +6.5 +11.6/D StockSlrMidCp MG 42.91 +.3 +7.4 +10.1/C StockSlrMidCpA m MG 41.13 +.3 +7.3 +9.9/C StockSlrMidCpC m MG 37.46 +.2 +6.8 +9.0/D StockSlrMidCpI MG 43.01 +.3 +7.4 +10.1/C StockSlrMidCpM m MG 41.33 +.2 +7.2 +9.6/D StockSlrSmCpI SB 28.99 -.4 +9.2 +9.8/C StratDiv&IncA m AL 15.14 +.6 +1.0 +7.8/B StratDiv&IncC m AL 15.07 +.5 +.5 +7.0/D StratDiv&IncI AL 15.19 +.6 +1.1 +8.1/B StratDiv&IncM m AL 15.13 +.5 +.8 +7.6/C StrategicRlRetI XY 8.83 -.7 +.4 +2.1/E TechnologyA m ST 61.08 -1.6 +14.1 +25.0/A TechnologyC m ST 51.80 -1.6 +13.6 +24.0/B TechnologyM m ST 57.91 -1.6 +13.9 +24.6/A TotalBondA m CI 10.39 +.7 -1.3 +2.4/B TotalBondC m CI 10.40 +.8 -1.6 +1.6/D TotalBondI CI 10.37 +.7 -1.2 +2.6/A TotalBondM m CI 10.37 +.7 -1.3 +2.4/B UtilitiesA m SU 31.47 +6.6 +8.4 +11.4/A UtilitiesC m SU 30.75 +6.5 +7.9 +10.6/A UtilitiesI SU 32.14 +6.6 +8.5 +11.7/A ValueA m MV 25.72 +.3 +.7 +6.8/D ValueStratsA m LV 36.54 +.4 +1.0 +7.3/D ValueStratsI LV 39.97 +.5 +1.1 +7.5/D ValueStratsK LV 42.54 +.5 +1.2 +7.7/D ValueStratsM m LV 38.42 +.4 +.9 +7.0/EFidelity SelectAdvisorGoldA m SP 18.38 -2.2 -9.2 +8.0/C AdvisorGoldC m SP 17.18 -2.2 -9.5 +7.2/D AdvisorGoldI SP 18.88 -2.2 -9.1 +8.3/C AirTransp ID 76.00 -5.3 -4.5 +11.9/A Banking SF 33.17 -3.0 +1.4 +11.5/B Biotechnology SH 239.83 +4.4 +14.0 -.1/D Brkrg&InvmtMgmt SF 77.87 -5.3 +.1 +7.8/D Chemicals SN 161.75 -4.4 -3.3 +12.9/A CommsEquip ST 38.26 +.7 +13.2 +12.6/E Computers ST 95.78 -1.4 +8.1 +16.3/E Const&Hsg MG 60.70 -1.1 -1.6 +9.9/C ConsumerDiscret CD 45.78 +.9 +12.3 +12.2/A ConsumerFinance SF 16.12 +.5 +3.9 +10.1/B ConsumerStaples CC 80.78 +3.3 -6.9 +2.7/D Defense&Aero ID 173.05 -4.2 +6.7 +18.8/A Energy EE 47.48 -1.3 +6.2 +4.8/A EnergyService EE 45.69 -1.8 +.8 -1.2/C Envir&AltEngy ID 24.27 -3.8 -5.8 +10.8/B FinancialSvcs SF 109.48 -3.1 -1.8 +10.3/B Gold SP 18.88 -2.2 -9.1 +8.3/C HealthCare SH 253.28 +1.8 +17.4 +6.5/B HealthCareSvcs SH 96.10 +2.4 +13.0 +9.9/A ITServices ST 63.58 +3.0 +18.6 +19.2/D Industrials ID 34.37 -4.0 -2.5 +9.9/B Insurance SF 66.39 -2.2 -4.8 +8.8/C Leisure CD 157.45 -3.5 +.3 +9.0/B Materials SN 83.13 -4.7 -3.8 +7.7/A MedTech&Devcs SH 50.68 +.6 +20.6 +17.6/A Multimedia CD 79.02 +6.5 +5.4 +5.5/D NaturalGas EE 25.75 +3.1 +8.0 -1.7/D NaturalRes EE 31.12 -.6 +3.4 +3.2/A Pharmaceuticals SH 19.57 +2.1 +6.1 -3.6/E Retailing CD 15.74 +1.5 +19.2 +19.7/A Semicon ST 11.45 -5.0 +8.6 +26.6/A Swre&ITSvcs ST 19.14 +2.1 +17.8 +25.3/A Technology ST 183.64 -1.7 +13.7 +25.1/A Telecom SC 56.80 +2.6 -2.2 +6.7/A Transportation ID 96.52 -5.2 -2.6 +11.5/A Utilities SU 86.09 +6.6 +8.4 +11.8/A Wireless SC 10.04 -.6 +.2 +9.0/AFiera CapitalSTRONGNtnCcyIns CR 16.43 -.9 -2.9 -.5/D SmMidCapGrInstl MG 22.02 -1.4 +8.4 +8.8/DFirst EagleGlbA m IH 58.62 -1.8 -.7 +6.9/A GoldA m SP 15.43 -2.9 -8.8 +5.1/E OverseasA m FB 23.84 -2.9 -3.4 +4.3/C USValA m LB 20.49 -1.0 +2.0 +8.6/E USValI LB 20.83 -1.0 +2.2 +8.9/D ofAmericaI MB 36.26 -3.5 -.4 +4.4/E ofAmericaY b MB 36.12 -3.6 -.5 +4.1/EFirst InvestorsEqIncA m LV 10.75 -1.3 -.3 +8.2/C ForIncA m HY 2.42 ... -.5 +3.7/D GlbA m WS 8.53 -2.3 +2.0 +7.2/C GovtA m GI 10.11 +.5 -1.6 .../E GrandIncA m LV 23.47 -1.4 -.8 +6.7/E IntlA m FG 16.24 -1.0 -.9 +7.1/B InvmGradeA m TW 9.22 +.5 -2.6 +2.0/E OppA m MB 42.24 -.3 +1.4 +7.0/D SelGrA m LG 12.95 -.8 +8.5 +13.1/C SpecSitsA m SV 32.91 -1.3 +3.0 +8.9/D TEIncA m MI 9.22 +.4 -.2 +1.7/E TENYA m MY 13.88 +.5 -.4 +1.9/E TEOppsA m ML 16.16 +.4 -.8 +2.1/E TtlRetA m MA 19.81 -.7 -1.4 +4.4/EFirst WesternFI CI 9.59 +.4 -.7 +2.5/A ShrtDrBd CS 9.80 +.2 +.3 +1.6/AFirsthandTechOpps ST 12.30 +.4 +23.2 +24.1/BFort PittCptlTtlRet d LB 26.71 -2.6 +2.4 +12.9/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.5 .../D AdjUSGvtScAdv GS 8.17 +.2 +.6 +.2/C AdjUSGvtScC m GS 8.15 +.2 +.3 -.4/E AlbmTxFrIncA m SL 10.61 +.6 +.1 +2.4/B AlbmTxFrIncA m SL 10.89 +.4 ... +2.2/C AlbmTxFrIncAdv SL 10.64 +.6 +.1 +2.6/B AlbmTxFrIncC m SL 10.79 +.5 -.2 +1.9/D BalA m MA 12.17 -.3 +.1 +6.3/C BalAdv MA 12.20 -.3 +.2 +6.6/C BalC m MA 12.06 -.3 -.3 +5.5/D BalSheetInvmA m MV 39.93 -1.0 +1.7 +9.5/B BalSheetInvmAdv MV 41.31 -1.0 +1.9 +9.8/B BalSheetInvmC m MV 38.13 -1.0 +1.4 +8.7/C BiotechDiscvA m SH 162.94 +6.3 +8.4 -2.2/E BiotechDiscvAdv SH 166.82 +6.3 +8.5 -2.0/E CAHYMuniA m MC 10.72 +.8 +.4 +4.4/A CAHYMuniAdv MC 10.74 +.8 +.4 +4.5/A CAHYMuniC m MC 10.80 +.7 +.1 +3.8/B CAIntTrTFIncA m MF 11.82 +.4 +.1 +2.2/C CAIntTrTFIncAdv MF 11.85 +.4 +.1 +2.3/C CAIntTrTFIncC m MF 11.86 +.3 -.3 +1.6/D CATxFrIncA m MC 7.32 +.7 -.2 +3.5/B CATxFrIncAdv MC 7.30 +.6 -.2 +3.6/B CATxFrIncC m MC 7.31 +.7 -.4 +3.0/D ChinaWldA m CH 22.13 -5.8 +3.5 +8.5 ChinaWldAdv CH 22.29 -5.8 +3.7 +8.8 ClrdTxFrIncA m SL 11.35 +.5 +.2 +2.2/C ClrdTxFrIncAdv SL 11.35 +.5 +.3 +2.3/C ClrdTxFrIncC m SL 11.49 +.5 -.1 +1.7/E CnctTxFrIncA m SL 10.09 +.4 +.3 +2.0/D CnsrvAllcA m CA 14.75 -.6 +.8 +3.8/D CnsrvAllcC m CA 14.45 -.7 +.4 +3.1/E CnsrvAllcR b CA 14.69 -.1 +1.1 +3.8 CnvrtSecA m CV 21.36 -.1 +10.6 +11.1/A CnvrtSecAdv CV 21.37 ... +10.8 +11.4/A CnvrtSecC m CV 21.03 -.1 +10.2 +10.3/A CorfolioAllcA m XM 20.05 +.4 +6.0 +9.2 CorfolioAllcC m XM 19.71 +.4 +5.6 +8.4 DevMktsA m EM 20.20 -4.9 -8.1 +8.8/A DevMktsAdv EM 20.12 -4.8 -8.0 +9.1/A DevMktsC m EM 19.54 -4.9 -8.4 +8.0/A DynaTechA m LG 76.68 +.3 +17.3 +18.6/A DynaTechAdv LG 78.90 +.3 +17.4 +18.9/A DynaTechC m LG 64.42 +.2 +16.8 +17.7/A DynaTechR b LG 74.57 +.2 +17.1 +18.3/A DynaTechR6 LG 79.60 +.3 +17.5 +19.1/A EMSmCpA m EM 14.06 -4.0 -5.4 +5.4 EMSmCpAdv EM 14.23 -3.9 -5.2 +5.7 EMSmCpC m EM 13.38 -4.0 -5.8 +4.7 EmergMktDbtOpps EB 11.52 -.1 -1.1 +5.9 EqIncA m LV 25.18 -1.1 +1.1 +9.1/B EqIncC m LV 24.98 -1.2 +.7 +8.3/C FdrIntTrTFIncA m MI 11.93 +.3 -.3 +1.7/E FdrIntTrTFIncAd MI 11.96 +.3 -.2 +1.8/D FdrIntTrTFIncC m MI 11.97 +.3 -.6 +1.2/E FdrLtdTrTFIncA m MS 10.30 +.2 +.7 +.4/E FdrTFIncA m ML 11.73 +.5 +.1 +2.3/E FdrTFIncAdv ML 11.74 +.5 +.1 +2.4/D FdrTFIncC m ML 11.72 +.4 -.3 +1.7/E FloridaTFIncA m SL 10.47 +.5 +.7 +2.0/D FloridaTFIncC m SL 10.69 +.3 +.3 +1.4/E FltngRtDlyAcsA m BL 8.73 -.2 +2.0 +3.6/C FltngRtDlyAcsAd BL 8.73 -.3 +2.2 +3.9/B FltngRtDlyAcsC m BL 8.73 -.2 +1.8 +3.2/D FndngsAlA m AL 14.25 +.7 +.8 +5.7 FndngsAlAd AL 14.33 +.7 +.9 +5.9 FndngsAlC m AL 14.03 +.5 +.3 +4.9 FrgnA m FV 7.77 -3.6 -3.7 +4.3/B FrgnAdv FV 7.66 -3.5 -3.6 +4.5/B FrgnC m FV 7.58 -3.6 -4.1 +3.5/C FrgnR b FV 7.61 -3.7 -3.9 +4.0/B FrgnR6 FV 7.66 -3.5 -3.5 +4.8/A GlbBalA1 m IH 3.08 ... -.4 +3.3 GlbBalAdv IH 3.09 -.2 -.3 +3.6 GlbBalC m IH 3.06 -.2 -.8 +2.6 GlbBalC1 m IH 3.07 -.1 -.6 +3.0 GlbBdA m IB 11.73 +1.4 +.5 +1.5/D GlbBdAdv IB 11.69 +1.4 +.7 +1.8/D GlbBdC m IB 11.76 +1.3 +.3 +1.1/E GlbBdR b IB 11.73 +1.3 +.4 +1.3/E GlbBdR6 IB 11.69 +1.4 +.7 +1.9/D GlbOppsTrustA m WS 21.94 -3.6 -3.5 +5.9/D GlbSmlrCoA m SW 10.29 -4.0 -2.6 +7.2/D GlbSmlrCoAdv SW 10.35 -3.9 -2.5 +7.5/D GlbTtlRetA m IB 11.81 +1.7 +.2 +1.9/D GlbTtlRetAdv IB 11.83 +1.7 +.4 +2.2/C GlbTtlRetC m IB 11.79 +1.7 ... +1.5/D GlbTtlRetR6 IB 11.82 +1.7 +.4 +2.3/C GldPrcMtlsA m SP 13.95 -2.4 -11.0 +4.5/E GldPrcMtlsAdv SP 14.79 -2.4 -10.9 +4.7/E GldPrcMtlsC m SP 12.85 -2.4 -11.3 +3.7/E Gr,IncA m WS 26.91 -1.8 -1.3 +5.4/E Gr,IncAdv WS 26.97 -1.7 -1.1 +5.7/D Gr,IncC m WS 26.17 -1.8 -1.7 +4.6/E Gr,IncRet b WS 26.65 -1.8 -1.4 +5.2/E GrA m LG 100.97 -1.0 +6.8 +13.1/C GrAdv LG 101.25 -1.0 +7.0 +13.4/C GrAllcA m AL 19.40 -1.4 +1.8 +7.1/D GrAllcC m AL 18.79 -1.4 +1.4 +6.3/D GrAllcR b AL 19.12 -.4 +2.5 +7.1 GrC m LG 92.48 -1.1 +6.4 +12.2/D GrOppsA m LG 41.70 +.4 +15.0 +11.8/D GrOppsAdv LG 44.71 +.4 +15.1 +12.1/D GrOppsC m LG 35.26 +.3 +14.5 +11.0/D GrOppsR6 LG 45.19 +.4 +15.2 +12.3/D GrR b LG 100.47 -1.1 +6.7 +12.8/C GrR6 LG 101.19 -1.0 +7.0 +13.5/C GrR6 WS 26.92 -1.7 -1.1 +5.8/D GrgTxFrIncA m SL 11.66 +.5 ... +2.0/D GrgTxFrIncC m SL 11.83 +.4 -.4 +1.4/E HYTxFrIncA m HM 9.98 +.6 +.9 +3.1/E HYTxFrIncAdv HM 10.03 +.7 +1.1 +3.3/E HYTxFrIncC m HM 10.18 +.6 +.7 +2.6/E HiIncA m HY 1.83 -.1 ... +4.0/C HiIncAdv HY 1.83 -.1 -.4 +4.2/C HiIncC m HY 1.85 -.1 -.7 +3.5/D HiIncR b HY 1.86 -.1 -.7 +3.6/D IncA m CA 2.31 -.4 ... +5.3/B IncAdv CA 2.30 ... +.5 +5.6/B IncC m CA 2.35 ... +.1 +5.0/B IncR b CA 2.27 -.5 -.2 +5.0/B IncR6 CA 2.30 ... +.6 +5.7/B IndiaGrA m EI 14.50 -1.0 -9.3 +5.1 InsFrgnSmlrCAdv FA 24.13 -4.4 -2.3 +7.9 InsGlbEqAdv WS 10.43 -.6 -.2 +5.4 InsIntlEqPrmry FV 21.19 -3.9 -3.6 +3.3/C IntlBdA m IB 10.47 +1.1 +.4 +1.7 IntlBdAdv IB 10.48 +1.1 +.6 +1.9 IntlGrA m FG 15.25 -.7 +7.0 +12.1 IntlSmCpGrA m FQ 19.39 -1.7 -2.7 +7.7 IntlSmCpGrAdv FQ 19.44 -1.6 -2.5 +7.9 IntlSmCpGrR6 FQ 19.44 -1.6 -2.5 +8.1 KNTxFrTFIncA m SL 10.76 +.5 +.1 +2.0/D LS2025RtrTrgA m TG 12.86 -.2 +1.5 +4.6 LS2035RtrTrgA m TI 13.66 -.4 +1.9 +5.6 LsnTxFrTFIncA m SL 10.91 +.5 +.1 +2.1/C LsnTxFrTFIncC m SL 11.09 +.4 -.2 +1.6/E LwDrTtlRetA m CS 9.65 +.2 +.3 +1.0/C LwDrTtlRetAdv CS 9.70 +.3 +.4 +1.3/B LwDrTtlRetC m CS 9.61 +.2 +.1 +.6/D MATFIncA m MT 11.50 +.4 -.8 +2.7/A MATFIncC m MT 11.64 +.4 -1.0 +2.1/C MichiganTFIncA m SL 11.28 +.5 -.1 +2.2/C MichiganTFIncC m SL 11.46 +.5 -.4 +1.6/E MicroCpValA m SV 34.48 +.6 +1.5 +10.0/C MicroCpValAdv SV 34.70 +.6 +1.6 +10.3/C MnstTxFrIncA m SM 12.09 +.4 -.5 +1.9/D MnstTxFrIncC m SM 12.23 +.4 -.8 +1.4/E ModAllcA m MA 16.14 -1.0 +1.3 +5.5/D ModAllcAdv MA 16.17 -.2 +2.1 +6.0 ModAllcC m MA 15.62 -1.1 +.8 +4.7/E ModAllcR b MA 16.08 -.3 +1.8 +5.5 MrylndTFIncA m SL 10.80 +.5 +.2 +2.2/C MrylndTFIncC m SL 11.01 +.5 -.2 +1.6/E MsrTxFrIncA m SL 11.42 +.4 +.2 +2.0/D MsrTxFrIncAdv SL 11.43 +.4 +.4 +2.1/C MsrTxFrIncC m SL 11.54 +.5 ... +1.4/E MutA m XM 28.50 -.4 +.5 +5.4/E MutBeaconA m XM 16.45 +.3 -.1 +6.9/D MutBeaconC m XM 16.26 +.2 -.5 +6.1/E MutBeaconZ XM 16.61 +.3 ... +7.2/D MutC m XM 28.08 -.5 +.1 +4.6/E MutEuropeanA m ES 20.05 -2.8 -1.4 +1.3/E MutEuropeanC m ES 20.02 -2.9 -1.8 +.5/E MutEuropeanR6 ES 20.66 -2.8 -1.2 +1.7/E MutEuropeanZ ES 20.66 -2.8 -1.3 +1.5/E MutFinclSvcsA m SF 23.10 -3.9 -4.5 +6.5/E MutFinclSvcsC m SF 22.89 -2.9 -4.1 +6.0 MutFinclSvcsZ SF 23.07 -2.8 -3.6 +7.1 MutGlbDiscvA m WS 31.72 -1.2 -.3 +4.7/E MutGlbDiscvC m WS 31.23 -1.2 -.7 +3.9/E MutGlbDiscvR b WS 31.25 -1.2 -.4 +4.5/E MutGlbDiscvZ WS 32.38 -1.2 -.1 +5.0/E MutIntlA m FV 15.32 -1.9 -2.3 +2.7 MutQuestA m IH 16.28 +1.0 +4.0 +6.5/A MutQuestC m IH 15.94 +.9 +3.6 +5.7/A MutQuestZ IH 16.53 +1.0 +4.1 +6.7/A MutR b XM 28.32 -.4 +.4 +5.2/E MutR6 XM 28.80 -.4 +.7 +5.8/E MutZ XM 28.81 -.4 +.6 +5.7/E NCTxFrIncA m SL 11.28 +.4 +.2 +1.6/E NCTxFrIncAdv SL 11.28 +.4 +.2 +1.8/E NCTxFrIncC m SL 11.46 +.4 -.2 +1.1/E NJTFIncA m MJ 11.12 +.5 +.3 +2.4/E NJTFIncAdv MJ 11.13 +.5 +.3 +2.5/D NJTFIncC m MJ 11.27 +.4 ... +1.8/E NYIntTFIncA m MN 11.34 +.4 -.4 +1.7/D NYIntTFIncC m MN 11.38 +.4 -.7 +1.2/E NYTxFrIncA m MY 10.83 +.4 -.2 +1.6/E NYTxFrIncAdv MY 10.84 +.5 -.1 +1.7/E NYTxFrIncC m MY 10.82 +.3 -.5 +1.1/E NatrlResA m SN 28.26 -1.0 +4.7 +2.8/D NatrlResAdv SN 30.13 -1.0 +4.9 +3.1/D NatrlResC m SN 27.42 -1.0 +4.4 +2.0/D OhioTxFrIncA m MO 12.49 +.6 -.2 +2.8/B OhioTxFrIncAdv MO 12.50 +.5 -.2 +2.9/B OhioTxFrIncC m MO 12.66 +.5 -.5 +2.2/C OregonTxFrIncA m SL 11.38 +.4 -.1 +2.4/B OregonTxFrIncAd SL 11.40 +.5 -.1 +2.5/B OregonTxFrIncC m SL 11.56 +.4 -.4 +1.9/D PETxFrIncA m MP 9.79 +.5 +.5 +2.3/D PETxFrIncAdv MP 9.80 +.4 +.5 +2.4/D PETxFrIncC m MP 9.91 +.4 +.1 +1.7/E RisingDivsA m LB 62.06 -.8 +2.0 +10.7/C RisingDivsAdv LB 61.99 -.8 +2.1 +10.9/C RisingDivsC m LB 60.95 -.8 +1.6 +9.8/D RisingDivsR b LB 61.87 -.8 +1.9 +10.4/C RisingDivsR6 LB 61.99 -.7 +2.2 +11.1/B RlEsttSecA m SR 21.20 +3.0 +1.0 +5.4/D RlEsttSecAdv SR 21.42 +3.0 +1.1 +5.6/C RlEsttSecC m SR 20.25 +2.9 +.6 +4.6/E RlRetA m IP 10.05 +.5 +1.5 +1.5 SelUSEqA m LG 17.21 -1.1 +6.5 +5.0/E SmCpGrA m SG 25.35 -.1 +15.2 +10.3/D SmCpGrAdv SG 27.13 -.1 +15.3 +10.6/D SmCpGrC m SG 21.35 -.2 +14.7 +9.5/E SmCpGrR6 SG 27.44 ... +15.5 +10.8/D SmCpValA m SV 57.74 -.7 +3.4 +11.0/B SmCpValAdv SV 60.56 -.7 +3.5 +11.3/B SmCpValC m SV 51.12 -.8 +3.0 +10.2/C SmCpValR b SV 57.11 -.7 +3.3 +10.8/B SmMidCpGrA m MG 38.23 -.8 +8.3 +7.9/E SmMidCpGrAdv MG 41.70 -.8 +8.4 +8.1/E SmMidCpGrC m MG 27.34 -.9 +7.8 +7.0/E SmMidCpGrR b MG 35.11 -.8 +8.1 +7.6/E StratIncA m MU 9.57 +.3 -.9 +2.2/D StratIncAdv MU 9.58 +.3 -.7 +2.5/D StratIncC m MU 9.56 +.1 -1.2 +1.8/E StratIncR b MU 9.53 +.1 -1.0 +2.0/E TnsMnBdA m SL 10.79 +.4 -.1 +1.9/D TtlRetA m CI 9.49 +.7 -1.7 +1.3/E TtlRetAdv CI 9.54 +.8 -1.5 +1.5/D TtlRetC m CI 9.42 +.7 -1.9 +.8/E TtlRetR6 CI 9.55 +.8 -1.5 +1.6/D USGovtSecA m GI 5.92 +.6 -.8 +.4/D USGovtSecAdv GI 5.94 +.6 -.7 +.6/D USGovtSecC m GI 5.87 +.4 -1.2 -.1/E USGovtSecR6 GI 5.94 +.6 -.7 +.7/C UtlsA m SU 18.67 +8.7 +1.2 +9.5/B UtlsAdv SU 18.81 +8.7 +1.3 +9.6/B UtlsC m SU 18.57 +8.7 +1.0 +8.9/C UtlsR b SU 18.60 +8.7 +1.0 +9.1/B UtlsR6 SU 18.81 +8.7 +1.3 +9.7/B VirginiaTFIncA m SL 10.91 +.4 +.3 +2.1/C VirginiaTFIncC m SL 11.10 +.4 ... +1.6/E WldA m WS 17.08 -.8 +.9 +5.7/D WldAdv WS 17.06 -.7 +1.1 +6.0/D WldC m WS 16.21 -.8 +.5 +4.9/E Frost FundsGrEqInstl LG 14.44 +.4 +14.2 +15.1/B LowDurBdInstl CS 10.16 +.3 +.5 +1.3/B MuniBdInstl MI 10.20 +.4 +.3 +1.6/E TtlRetBdInstl CS 10.30 +.5 +.6 +3.1/A TtlRetBdInvs b CS 10.29 +.4 +.5 +2.8/A ValEqInstl LV 9.07 -2.1 +.2 +8.0/DFundXCnsrvUpgrader TV 40.25 ... +5.3 +7.1 FlexInc MU 28.31 +.2 -.4 +3.3 Upgrader XM 64.87 +.2 +8.7 +8.5GERSPInc CI 11.19 +.7 -1.6 +2.1/B RSPUSEq LB 55.52 +.3 +5.9 +10.6/CGMOAsstAllcBdIII MU 22.25 +1.3 +.9 -.2 AsstAllcBdVI MU 22.33 +1.3 +1.0 -.1 CorPlusBdIV CI 21.18 +.9 -.2 +1.9 EmCtyDbtIII m EB 27.41 +.5 -4.3 +6.6 EmCtyDbtIV m EB 27.37 +.5 -4.2 +6.7 EmMktsII m EM 33.08 -3.5 -5.3 +7.5 EmMktsIII m EM 33.17 -3.5 -5.3 +7.6 EmMktsIV m EM 32.87 -3.5 -5.2 +7.6 EmMktsV m EM 32.77 -3.5 -5.2 +7.7 EmMktsVI m EM 32.85 -3.5 -5.2 +7.7 IntlEqIII FV 22.15 -5.7 -6.9 +1.8/D IntlEqIV FV 22.11 -5.7 -6.9 +1.9/D QualIII LB 24.82 +1.0 +5.9 +14.9/A QualIV LB 24.86 +1.0 +6.0 +14.9/A QualV LB 24.86 +.9 +5.9 +14.9/A QualVI LB 24.82 +.9 +5.9 +15.0/A TxMgdIntlEqsIII FV 15.18 -6.1 -7.5 +1.7/D USEqIII LB 14.29 -3.3 +.8 +10.7/C USEqVI LB 14.19 -3.3 +.9 +10.9/C USTrs GS 24.98 +.2 +.9 +.7/AGabelliABCAAA d NE 10.48 +.5 +1.0 +2.3/B ABCAdv m NE 10.35 +.5 +.8 +2.1/B AsstAAA m LB 60.15 +.1 +2.0 +8.5/E EqIncAAA m LB 22.89 -.3 ... +6.2/E GoldAAA m SP 12.50 -1.7 -9.3 +9.1/B SmCpGrAAA m SB 58.73 -.3 +1.2 +9.8/C SmCpGrI d SB 60.15 -.3 +1.4 +10.1/C UtlsA m SU 9.01 +5.8 +1.5 +7.6/C UtlsAAA m SU 8.86 +5.8 +1.4 +7.6/C UtlsC m SU 6.17 +5.8 +1.4 +6.9/D Val25A m MB 15.96 +2.5 +3.1 +5.5/EGamcoGlbCont&CnctAAA m SC 21.08 +2.0 -3.2 +1.7/E GlbGrAAA m WS 36.46 -1.3 +9.1 +11.1/A GrAAA m LG 64.74 +1.1 +14.1 +15.4/AGatewayA m XR 33.63 +.6 +1.1 +5.3/BGeorge PutnamBalA m MA 20.41 +.2 +2.6 +7.4/A BalM m MA 20.12 +.1 +2.3 +6.9/B BalY MA 20.49 +.2 +2.8 +7.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.10 -.3 +.5 +6.1/B MltFctrGrEq d LG 24.10 -.4 +11.8 +12.7/C MltFctrIntlGrEq d FG 15.54 -4.6 -2.7 +5.6/CGlenmedeCorFI CI 10.66 +.7 -1.6 +1.3/E MuniInterm MI 10.85 +.3 +.1 +1.7/E QuIntlEq FB 14.67 -5.4 -4.7 +2.7/E SmCpEqAdv SB 32.28 +.5 +7.2 +10.6/C StratEq LB 25.11 -.7 +3.6 +13.5/AGoldman SachsBalStratA m TV 11.38 -.4 -1.0 +4.4 CorFIA m CI 10.19 +.7 -1.4 +1.7/D CorFIInstl CI 10.23 +.7 -1.2 +2.0/B CptlGrA m LG 31.17 +.2 +8.6 +12.6/C CptlGrC m LG 23.08 +.2 +8.2 +11.7/D CptlGrInstl LG 34.32 +.3 +8.8 +13.0/C DynMuniIncA m MI 15.81 +.5 +2.4 +4.0/A DynMuniIncInstl MI 15.81 +.5 +2.6 +4.3/A EMEqA m EM 19.78 -6.8 -10.2 +7.5/B EMEqInstl EM 21.19 -6.8 -10.0 +7.9/A EnhIncInstl UB 9.41 +.2 +.9 +1.3/B EqGrStratA m WS 19.11 -1.5 +1.4 +9.7 EqGrStratC m WS 18.20 -1.6 +1.1 +8.9 EqIncA m LV 36.81 -.4 -.4 +5.9/E GlbIncA m IB 12.12 +.8 -.5 +2.2 GlbIncInstl IB 12.10 +.8 -.3 +2.5 GovtIncA m GI 14.36 +.7 -.9 +.9/B GrIncStratA m TV 13.71 -.8 -.3 +6.2 GrIncStratC m TV 13.39 -.9 -.7 +5.4 GrOppsA m MG 22.38 -1.0 +6.1 +8.0/E GrOppsC m MG 15.41 -1.0 +5.7 +7.2/E GrOppsInstl MG 26.54 -.9 +6.3 +8.4/D GrStratA m IH 15.80 -1.4 -.2 +7.6 GrStratC m IH 15.73 -1.4 -.5 +6.8 HQlFltngRtIns UB 8.72 +.1 +1.0 +1.2/B HYMuniA m HM 9.77 +.9 +4.4 +6.7/A HYMuniInstl d HM 9.77 +1.0 +4.5 +7.0/A HighYieldA m HY 6.32 ... -.5 +3.5/D HighYieldInstl d HY 6.34 ... -.3 +3.9/D IncBldrA m CA 22.38 +.5 ... +3.8 IntlEqInsA m FB 12.95 -4.6 -2.3 +7.8/A IntlEqInsIns FB 13.32 -4.6 -2.1 +8.2/A LgCpGrInsA m LG 32.61 -.3 +8.9 +14.9/B LgCpGrInsC m LG 29.24 -.3 +8.5 +14.0/B LgCpGrInsIns LG 33.74 -.3 +9.1 +15.3/B LgCpValA m LV 15.52 -.4 -.8 +4.6/E LgCpValInsA m LV 22.30 -.9 +2.2 +10.6/A LgCpValInsInstl LV 22.27 -.8 +2.3 +11.0/A MidCpValA m MV 35.94 -.1 +2.1 +5.2/E MidCpValInstl MV 36.34 -.1 +2.3 +5.6/E RlEsttSecInstl SR 16.16 +3.5 +2.2 +5.5/D ShrtDurGovtA m GS 9.75 +.1 +.1 +.2/C ShrtDurGovtIns GS 9.72 +.1 +.3 +.5/B ShrtDurTxFrIns MS 10.53 +.2 +1.4 +1.5/A SmCpEqInsIns SB 29.55 +1.1 +13.5 +13.8/A SmCpValA m SB 58.22 -1.0 +3.5 +9.9/C SmCpValInstl SB 62.96 -.9 +3.7 +10.3/C TechOppsA m ST 26.54 -.1 +16.4 +20.9/C TechOppsC m ST 21.95 -.1 +16.0 +20.0/C USEqInsightsA m LB 49.30 -.7 +5.7 +12.3/A USEqInsightsIns LB 50.87 -.7 +5.9 +12.7/A USTxMgdEqA m LB 23.62 -1.2 +5.6 +11.0/CGoodHavenGoodHaven d MV 24.53 -.5 +1.4 +2.9/EGovernment StreetEq LG 75.04 -1.3 +2.9 +9.1/E MidCp MB 27.00 -1.7 +4.4 +11.8/AGreen CenturyBal d MA 26.76 -.3 +1.9 +4.7/E Eq d LG 42.79 -.1 +5.1 +11.8/DGreenspringGreenspring MA 25.19 ... +3.6 +8.2/AGuggenheimHYA m HY 11.03 ... -.4 +5.3/A InvmGradeBdA m CI 18.48 +.7 +.4 +4.0/A LgCpValA m LV 46.40 -.9 +.2 +10.0/B MidCpValA m SV 36.31 -.1 +5.6 +12.2/A MidCpValC m SV 26.17 -.2 +5.1 +11.4/B StylPlsLgCrA m LB 23.51 -.5 +3.6 +12.2/A StylPlsMdGrA m MG 47.54 -1.0 +6.5 +10.7/C WldEqIncA m WS 15.33 -1.9 +.6 +7.4/CGuideMarkCorFISvc b CI 9.07 +.5 -1.9 +1.3 EmMktsSvc b EM 15.39 -6.9 -6.8 +7.2/B LgCpCorSvc b LG 18.61 -.6 +6.4 +10.3/E SmMidCpCorSvc b SB 16.41 +.8 +10.4 +9.9 WldexUSSvc b FB 9.58 -1.8 +.8 +4.8GuideStone FundsAggresivAllcInv WS 12.66 -.6 +3.4 +9.4 BalAllcInv CA 12.29 +.1 +1.1 +5.3 CnsrvAllcInv XY 11.56 +.1 +.8 +3.4 EqIdxInstl LB 30.81 +.8 +5.7 +12.8 EqIdxInv LB 30.82 +.7 +5.5 +12.5 ExtnddDrBdIns CL 17.04 +.7 -2.9 +5.0 ExtnddDrBdInv CL 17.05 +.7 -3.1 +4.7 GrAllcInv AL 12.72 -.2 +2.4 +7.3 GrEqInstl LG 28.55 +.9 +13.4 +14.7 GrEqInv LG 28.44 +.9 +13.3 +14.4 IntlEqInstl FB 15.62 -1.4 -.6 +7.2 IntlEqInv FB 15.63 -1.4 -.7 +6.9 LowDurBdInstl CS 13.26 +.1 +.3 +1.1 LowDurBdInv CS 13.26 +.1 +.2 +.8 MediumDurBdIns CI 14.37 +.6 -1.5 +2.1 MediumDurBdInv CI 14.37 +.5 -1.7 +1.8 SmCpEqInstl SB 20.11 +1.1 +9.5 +9.5 SmCpEqInv SB 20.09 +1.0 +9.4 +9.1 ValEqInstl LV 22.80 -.2 +1.7 +8.7 ValEqInv LV 22.82 -.2 +1.6 +8.5Guinness AtkinsonChinaHK d CH 25.23 -10.6 -5.0 +9.2/C GlbInvtrsInv LB 45.51 -3.7 +1.2 +13.4/AHSBCOppI MG 15.97 -.4 +11.9 +10.9/CHancock HorizonBrknrdSmCpInv SB 71.78 -.7 +5.7 +10.0/CHarborBdInstl CI 11.24 +.7 -1.2 +2.2/B CnvrtSecInstl d CV 10.85 -.7 +6.3 +5.3/D CptlApprecAdmin b LG 77.47 -.5 +13.5 +15.5/A CptlApprecInstl LG 78.93 -.5 +13.7 +15.8/A CptlApprecInv b LG 76.00 -.6 +13.4 +15.4/B HYBdInstl d HY 9.78 -.1 +.1 +3.8/D IntlAdmin b FB 66.12 -2.9 -1.9 +2.1/E IntlGrInstl FG 15.76 -3.4 -.3 +7.8/B IntlInstl FB 66.33 -2.9 -1.8 +2.3/E IntlInv b FB 65.68 -2.9 -1.9 +2.0/E LgCpValInstl LB 15.18 -1.4 +2.1 +12.4/A LgCpValInv b LB 15.33 -1.4 +1.9 +12.0/A MidCpGrInstl MG 11.86 -.8 +15.0 +12.9/B MidCpValInstl MV 23.44 -2.3 -.4 +7.2/D RlRetInstl IP 9.24 +1.1 ... +2.1/B SmCpGrInstl SG 15.98 +1.1 +10.9 +9.7/E SmCpValInstl SB 37.53 -1.9 +3.4 +13.7/A SmCpValInv b SB 36.57 -1.9 +3.2 +13.2/AHarding LoevnerEmMktsAdv d EM 57.46 -3.5 -3.0 +8.6 GlbEqAdv d WS 39.36 ... +5.9 +12.8 IntlEqInstl d FG 23.17 -.6 +1.7 +9.1HartfordBalA m MA 24.24 -.2 +1.0 +6.6/C BalC m MA 24.24 -.3 +.6 +5.8/D BalHLSIA MA 31.50 +.1 +1.5 +7.2/B BalHLSIB b MA 31.92 ... +1.4 +6.9/B BalIncA m CA 14.12 +.3 -2.1 +6.6/A BalIncC m CA 13.91 +.2 -2.6 +5.8/B BalIncI CA 14.12 +.3 -2.0 +6.9/A BalIncR3 b CA 14.16 +.2 -2.4 +6.2/A BalIncR4 b CA 14.17 +.3 -2.2 +6.6/A CapAppHLSIA LG 50.73 -.6 +5.3 +9.7/E CapAppHLSIB b LG 49.95 -.6 +5.2 +9.4/E ChecksandBalsA m MA 9.62 -.3 +2.2 +7.5/A ChecksandBalsC m MA 9.56 -.3 +1.8 +6.7/B CnsrvAllcA m CA 10.51 +.2 +.7 +3.6 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, July 12, 2018

PAGE 50

CorEqA m LG 30.57 +.2 +6.0 +11.1/D CorEqC m LG 27.95 +.1 +5.6 +10.3/E CorEqY LG 30.98 +.2 +6.2 +11.5/D CptlApprecA m LB 40.23 -.8 +7.1 +9.7/D CptlApprecC m LB 31.19 -.9 +6.7 +8.9/D CptlApprecI LB 40.41 -.8 +7.3 +10.0/C CptlApprecR3 b LB 44.26 -.8 +6.9 +9.3/D CptlApprecR4 b LB 45.61 -.8 +7.1 +9.7/D CptlApprecY LB 46.74 -.8 +7.3 +10.1/C DiscpEqHLSIA LG 16.36 +.1 +6.0 +11.3/D DiscpEqHLSIB b LG 16.17 +.1 +5.9 +11.0/D DivandGrA m LV 25.84 -.7 +.9 +10.1/A DivandGrC m LV 24.97 -.8 +.5 +9.3/B DivandGrHLSIA LV 24.21 -.7 +1.1 +10.6/A DivandGrHLSIB b LV 24.07 -.8 +.9 +10.3/A DivandGrI LV 25.72 -.7 +1.1 +10.4/A DivandGrR3 b LV 26.18 -.8 +.7 +9.8/B DivandGrR4 b LV 26.36 -.7 +.9 +10.1/A DivandGrR5 LV 26.46 -.8 +1.1 +10.4/A DivandGrY LV 26.46 -.7 +1.1 +10.5/A EmMktsLclDbtI XP 5.86 -1.4 -6.6 +2.2/B EmMktsLclDbtY XP 5.82 -1.4 -6.7 +2.2/B EqIncA m LV 19.84 -.4 -1.5 +9.7/B EqIncC m LV 19.74 -.4 -1.8 +8.9/B EqIncI LV 19.73 -.3 -1.3 +10.0/A EqIncR3 b LV 19.87 -.3 -1.6 +9.4/B EqIncR4 b LV 19.89 -.4 -1.5 +9.7/B EqIncY LV 20.04 -.3 -1.2 +10.1/A FltngRtA m BL 8.70 +.1 +1.9 +4.0/B FltngRtC m BL 8.68 -.1 +1.4 +3.2/D FltngRtHiIncA m BL 10.01 +.1 +1.9 +4.3/B FltngRtHiIncC m BL 10.01 -.1 +1.5 +3.6/C FltngRtHiIncI BL 10.02 +.1 +2.0 +4.6/A FltngRtI BL 8.71 +.1 +2.0 +4.3/B FltngRtY BL 8.68 ... +1.9 +4.3/B GlbAllAsstA m IH 10.61 -1.5 -1.1 +5.6/B GlbAllAsstC m IH 10.44 -1.6 -1.6 +4.8/B GlbAllAsstI IH 10.66 -1.5 -1.0 +5.9/A GlbCptlApprecA m WS 18.97 -2.0 +.9 +5.8/D GlbCptlApprecC m WS 17.32 -2.0 +.5 +5.0/E GlbCptlApprecI WS 19.57 -2.0 +1.1 +6.1/D GlbGrHLSIA WS 30.65 -1.2 +9.9 +14.2/A GlbGrHLSIB b WS 30.33 -1.2 +9.8 +14.0/A GlbRlAsstY IH 9.68 -.2 +2.7 +5.3 GrAllcA m AL 12.73 -.2 +3.1 +6.3 GrAllcC m AL 12.50 -.3 +2.7 +5.5 GrOppsA m LG 50.24 +.6 +17.5 +14.6/B GrOppsC m LG 32.22 +.5 +17.0 +13.8/C GrOppsHLSIA LG 45.27 +.6 +17.8 +15.3/B GrOppsHLSIB b LG 43.44 +.6 +17.7 +15.0/B GrOppsI LG 52.49 +.6 +17.7 +14.9/B GrOppsR4 b LG 52.97 +.6 +17.5 +14.6/B GrOppsY LG 55.97 +.6 +17.7 +15.0/B HCA m SH 36.52 +.7 +8.9 +5.5/B HCC m SH 29.79 +.6 +8.5 +4.7/B HCHLSIA SH 24.53 +.7 +9.2 +5.9/B HCI SH 38.33 +.7 +9.1 +5.8/B HCY SH 41.69 +.7 +9.1 +5.9/B HYA m HY 7.25 -.1 -.2 +4.2/C HYHLSIA HY 8.18 -.1 -.2 +4.7/B HYHLSIB b HY 8.03 -.2 -.4 +4.4/C InPlusA m IP 10.50 +.9 +.1 +1.5/C InPlusC m IP 10.05 +.7 -.3 +.7/E InPlusI IP 10.69 +.8 +.3 +1.7/B IntlGrA m FG 15.33 -4.8 -.1 +6.4/B IntlOppsA m FB 16.37 -4.3 -3.5 +4.5/B IntlOppsC m FB 14.26 -4.4 -3.8 +3.7/C IntlOppsHLSIA FB 16.87 -4.4 -3.4 +5.1/B IntlOppsHLSIB b FB 17.06 -4.4 -3.5 +4.8/B IntlOppsI FB 16.29 -4.2 -3.3 +4.8/B IntlOppsR4 b FB 16.93 -4.3 -3.4 +4.5/B IntlOppsR5 FB 17.10 -4.3 -3.3 +4.9/B IntlOppsY FB 17.19 -4.3 -3.3 +4.9/B IntlSmCoA m FR 15.82 -7.1 -5.3 +6.0/E IntlSmCoY FR 16.13 -7.1 -5.1 +6.5/E IntlValY FV 16.60 -4.9 -5.8 +7.9/A MidCpA m MG 33.19 ... +10.6 +13.7/A MidCpC m MG 24.26 -.1 +10.1 +12.8/B MidCpHLSIA MG 44.43 ... +10.8 +14.1/A MidCpHLSIB b MG 43.35 ... +10.6 +13.8/A MidCpI MG 34.13 ... +10.7 +13.9/A MidCpR3 b MG 36.85 -.1 +10.4 +13.3/A MidCpR4 b MG 38.24 ... +10.6 +13.6/A MidCpR5 MG 39.25 ... +10.7 +14.0/A MidCpValA m MB 16.04 -.4 +2.1 +7.0/D MidCpValHLSIA MB 12.90 -.3 +2.4 +7.4/D MidCpValHLSIB b MB 12.78 -.4 +2.2 +7.1/D MidCpY MG 39.61 ... +10.8 +14.1/A ModAllcA m MA 12.31 -.2 +1.9 +5.3 ModAllcC m MA 12.07 -.2 +1.4 +4.6 MuniOppsA m MI 8.51 +.5 +.4 +2.9/B MuniOppsC m MI 8.52 +.4 ... +2.1/C MuniOppsI MI 8.53 +.5 +.6 +3.2/A MuniRlRetA m MI 9.19 +.6 +.7 +2.7/B QualityValueA m LV 20.49 -.6 +.5 +7.0/D SchrEMEqA m EM 15.54 -5.9 -6.8 +8.0/A SchrEMEqI EM 15.53 -5.8 -6.7 +8.3/A SchrInStkI FB 12.93 -4.6 -2.3 +5.6/A SchrUSSCOpI SG 28.66 ... +5.3 +10.8/D SchrUSSMCOpI MB 15.07 -.1 +1.8 +9.8/B ShrtDurA m CS 9.71 +.1 ... +1.5/B ShrtDurC m CS 9.71 ... -.4 +.7/D ShrtDurI CS 9.73 +.1 +.2 +1.8/A SmCoA m SG 24.04 -1.5 +14.0 +8.1/E SmCoHLSIA SG 23.44 -1.5 +14.8 +8.8/E SmCoHLSIB b SG 21.75 -1.5 +14.7 +8.5/E SmCpCorA m SB 14.90 -.3 +8.8 +8.2/D SmCpGrA m SG 62.14 +.5 +11.3 +10.7/D SmCpGrHLSIA SG 35.83 +.5 +11.5 +11.2/C SmCpGrHLSIB b SG 34.84 +.5 +11.4 +11.0/D SmCpGrI SG 64.28 +.5 +11.5 +11.0/D SmCpGrY SG 67.68 +.5 +11.5 +11.2/C SmMidCpEqHLSIA SB 9.34 -.3 +6.0 +9.0/D StkHLSIA LB 82.54 -.4 +3.7 +10.6/C StkHLSIB b LB 82.41 -.4 +3.6 +10.4/C StratIncA m MU 8.58 +.4 -.5 +4.7/A StratIncC m MU 8.61 +.4 -1.0 +3.9/B StratIncI MU 8.60 +.3 -.5 +4.9/A TtlRetBdA m CI 10.12 +.7 -1.3 +2.4/B TtlRetBdC m CI 10.17 +.7 -1.8 +1.6/D TtlRetBdHLSIA CI 11.20 +.8 -1.1 +2.9/A TtlRetBdHLSIB b CI 11.12 +.7 -1.2 +2.6/A TtlRetBdY CI 10.25 +.8 -1.1 +2.8/A USGovtSecHLSIA CI 10.17 +.5 -.4 +1.0/E USGovtSecHLSIB b CI 10.14 +.5 -.6 +.8/E UltrShrtBdHLSIA UB 10.13 +.2 +.7 +.9/D UltrShrtBdHLSIB b UB 10.10 +.1 +.5 +.6/E ValHLSIA LV 16.08 -.9 +.2 +8.1/C ValHLSIB b LV 16.04 -.9 +.1 +7.8/D WldBdA m IB 10.62 +.6 +1.4 +1.7/D WldBdC m IB 10.42 +.5 +1.1 +.9/E WldBdI IB 10.69 +.6 +1.6 +2.0/D WldBdY IB 10.72 +.6 +1.6 +2.0/DHeartlandSelValInv m MV 29.23 +.1 +4.1 +9.8/B ValInv m SV 43.53 -.4 +5.7 +6.9/E ValPlusInv m SV 36.20 -.2 +8.8 +9.8/CHennessyCrnrstnGrInv b SB 24.09 -3.6 -.3 +5.7/E CrnrstnLgGrInv b LV 12.31 -2.4 +.4 +8.3/C CrnrstnMC30Ins MB 20.11 -3.5 -.7 +4.4/E CrnrstnMC30Inv b MB 19.55 -3.5 -.9 +4.0/E CrnrstnValInv b LV 19.87 -1.2 +.9 +10.6/A EqandIncInstl MA 15.06 +.1 +.4 +5.8 EqandIncInv b MA 15.96 ... +.2 +5.4 FocInstl MG 93.01 -.7 +2.6 +8.4/D FocInv b MG 90.45 -.8 +2.4 +8.0/E GasUtilityInv b SU 29.34 +6.3 +.9 +4.8/D JapanInstl JS 35.87 -4.4 +.2 +13.8/A JapanInv b JS 34.83 -4.4 ... +13.3/A SmCpFinclInv b SF 25.56 -1.6 +6.0 +12.9/B TtlRetInv b MA 13.41 +.1 +.1 +8.2/AHighlandFIA m CI 12.73 +.4 +.1 +2.8/A GlbAllcA m IH 8.43 +.8 +3.0 +.2/E PremGrEqA m LG 28.01 -1.2 +3.7 +10.6/EHodgesRetail m MG 50.67 -1.0 +2.2 +13.7/A SmCpRetail m SB 21.16 -1.6 +9.2 +6.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.6 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 +.1 +.5/B SmCoStk SB 43.85 -.5 +.3 +6.9/E StkIdx LB 20.84 -.2 +4.5 +11.8/B Val LV 54.51 -1.5 -.5 +10.4/AHood RiverSmCpGrInstl d SG 42.82 +1.3 +13.4 +13.3/BHotchkis & WileyDiversValInstl LV 19.19 -.2 +1.9 +9.4/B HYA m HY 11.84 ... +.1 +4.9/B HYI d HY 11.91 +.1 +.2 +5.1/A LgCpValA m LV 33.99 -.5 +1.6 +9.3/B LgCpValI LV 34.20 -.5 +1.8 +9.5/B MidCpValA m MV 39.68 -.3 +7.2 +7.7/C MidCpValI MV 40.34 -.3 +7.3 +8.0/C SmCpValA m SV 64.21 -1.0 +6.9 +7.9/D SmCpValI SV 64.62 -1.0 +7.0 +8.2/D ValOppsA m XM 30.93 -.2 +4.9 +9.7/A ValOppsC m XM 28.70 -.3 +4.5 +8.9/B ValOppsIns XM 30.91 -.2 +5.1 +10.0/AHussmanStratGr d NE 6.38 -.9 +1.8 -9.2/E StratTtlRet d TV 11.85 ... -1.0 +2.2/EICMSmCo SB 36.28 +.1 +9.7 +15.6/AICONEmMktsS EM 15.88 -7.4 -2.9 +4.0/D EngyS EE 12.95 +2.2 +1.0 .../B HCS SH 18.01 +3.1 +10.3 +4.0/B InfrmatnTechS ST 17.09 -1.1 +8.0 +19.4/D NatrlResS SN 15.85 -5.3 -.9 +6.3/BINVESCOAmericanValA m MV 39.55 -1.4 +6.6 +5.6/E AmericanValC m MV 32.50 -1.5 +6.2 +4.9/E AsiaPacGrA m PJ 32.98 -5.4 -6.8 +6.0/D AsiaPacGrC m PJ 30.29 -5.5 -7.2 +5.2/E BalRkAllcA m IH 10.66 -2.7 -1.7 +4.7/B BalRkAllcC m IH 10.15 -2.9 -2.0 +3.9/D BalRkAllcR5 IH 10.83 -2.8 -1.5 +5.0/B BalRkAllcY IH 10.83 -2.7 -1.5 +5.0/B ChtrA m LB 18.38 -.6 +1.8 +5.7/E ChtrC m LB 17.24 -.7 +1.4 +4.9/E ComStkA m LV 27.10 -1.7 +1.5 +9.7/B ComStkC m LV 27.10 -1.7 +1.1 +8.9/C CorpBdA m TW 7.05 +.5 -2.8 +3.7/B CorpBdC m TW 7.10 +.4 -3.2 +3.0/D DivIncA m LV 23.47 +1.2 -3.1 +7.4/D DivIncInv b LV 23.70 +1.2 -3.0 +7.4/D DiversDivA m LV 19.97 +.8 -1.0 +6.4/E DiversDivC m LV 19.72 +.8 -1.4 +5.6/E DiversDivInv b LV 19.96 +.9 -.9 +6.4/E DvlpngMktsA m EM 32.98 -2.7 -12.4 +5.0/D DvlpngMktsC m EM 32.08 -2.8 -12.7 +4.2/D EndeavorA m MB 19.85 -1.2 -1.2 +8.2/C EngyA m EE 26.87 -.1 +6.8 -1.8/D EngyC m EE 22.95 -.1 +6.3 -2.6/D EngyInv b EE 26.75 -.1 +6.7 -1.8/D EqWtSP500A m LB 61.91 -.3 +3.2 +10.3/C EqWtSP500C m LB 59.20 -.4 +2.8 +9.6/D EqWtSP500Y LB 62.54 -.3 +3.4 +10.6/C EqandIncA m MA 10.98 ... +.9 +7.4 EqandIncC m MA 10.78 -.1 +.5 +6.6 EuropeanGrA m ES 39.02 -2.0 -5.4 +3.9/C EuropeanGrC m ES 36.23 -2.0 -5.8 +3.1/C EuropeanGrInv b ES 38.93 -1.9 -5.4 +3.9/C EuropeanSmCoA m ES 15.90 -3.4 -4.1 +10.2/A Exch LV 586.43 -.2 +3.2 +8.8/C FltngRtA m BL 7.57 +.1 +2.3 +3.9/B FltngRtC m BL 7.53 +.1 +1.9 +3.4/D GlbCorEqA m WS 15.93 -2.6 -1.7 +6.5/D GlbCorEqC m WS 15.12 -2.7 -2.1 +5.7/D GlbGrA m WS 31.48 -1.2 -1.6 +4.4/E GlbLwVlEqYldA m WS 14.18 -2.0 +3.0 +5.7/D GlbRlEsttA m GR 13.41 -.5 +.1 +4.4/D GlbSmMidCpGrA m SW 19.57 -1.3 -1.2 +5.1/E GldPrcMtlsA m SP 3.68 -2.4 -11.5 +5.3/E GldPrcMtlsInv b SP 3.70 -2.4 -11.5 +5.2/E GrAllcA m AL 16.31 +.2 +1.6 +6.7 GrAllcC m AL 16.10 +.1 +1.2 +5.9 GrandIncA m LV 26.87 -1.4 +.3 +9.2/B GrandIncC m LV 26.55 -1.5 ... +8.4/C HCA m SH 37.74 +2.2 +6.1 -.9/E HCInv b SH 37.75 +2.2 +6.1 -.9/E HYA m HY 4.06 -.3 -.5 +3.7/D HYC m HY 4.05 -.1 -.9 +2.9/E HYInv b HY 4.06 -.3 -.5 +3.7/D HYMuniA m HM 10.05 +.8 +1.6 +5.7/B HYMuniC m HM 10.02 +.9 +1.2 +5.0/C HYR5 HY 4.05 ... -.3 +4.0/C IntermTrmMnIncA m MI 11.02 +.4 +.2 +2.7/B IntlAllcA m FB 11.78 -1.6 -3.5 +4.4 IntlGrA m FG 34.21 -2.8 -5.7 +2.5/E IntlGrC m FG 31.37 -2.8 -6.0 +1.7/E IntlGrR5 FG 34.78 -2.7 -5.5 +2.8/E IntlSmCoA m FQ 18.72 -1.3 -3.2 +8.5/C LtdTrmMnIncA m MS 11.22 +.4 +.2 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.4 +1.3/A MidCpCorEqA m MB 21.14 -1.4 -1.8 +5.3/E MidCpCorEqC m MB 12.48 -1.5 -2.3 +4.5/E MidCpCorEqR b MB 20.23 -1.5 -1.9 +5.1/E MidCpGrA m MG 41.62 -.3 +10.2 +8.3/D MidCpGrC m MG 31.06 -.4 +9.8 +7.5/E ModAllcA m MA 13.65 +.2 +1.0 +5.5 ModAllcC m MA 13.54 +.2 +.6 +4.7 MuniIncA m ML 13.23 +.7 +.4 +3.4/B NYTxFrIncA m MY 15.36 +.6 +.2 +2.7/C PETxFrIncA m MP 16.13 +.5 +.4 +3.1/B QualIncA m CI 11.57 +.7 -1.2 +1.5/D RlEsttA m SR 21.48 +3.6 +1.6 +6.9/B RlEsttC m SR 21.36 +3.5 +1.2 +6.1/C SP500IdxA m LB 30.18 -.2 +4.5 +11.8/B SP500IdxC m LB 29.07 -.2 +4.1 +11.0/C SP500IdxY LB 30.57 -.2 +4.7 +12.1/A SelCoA m SB 19.13 +.8 +1.8 +9.9/C SelCoC m SB 16.06 +.7 +1.4 +9.1/D ShTBdA m CS 8.47 +.1 ... +1.4/B ShTBdC b CS 8.47 ... -.2 +1.0/C SmCpDiscvA m SG 11.08 +1.2 +14.7 +10.0/D SmCpEqA m SB 16.39 -.2 +6.8 +6.7/E SmCpEqC m SB 13.13 -.2 +6.3 +5.9/E SmCpGrA m SG 41.71 -.5 +11.8 +12.1/C SmCpGrInv b SG 43.84 -.5 +11.8 +12.1/C SmCpGrR b SG 38.61 -.5 +11.7 +11.8/C SmCpGrR5 SG 47.07 -.4 +12.0 +12.5/B SmCpValA m SV 19.05 -2.9 +.5 +7.8/D SmCpValC m SV 13.64 -2.9 ... +7.0/E SummitP b LG 22.40 +.7 +12.6 +14.7/B TechA m ST 51.43 +.7 +16.3 +16.9/E TechInv b ST 51.15 +.7 +16.3 +17.0/D TechSectA m ST 25.72 +.7 +16.4 +16.8/E USGovtA m GI 8.65 +.5 -.9 +.9/BIVAIntlA m FQ 17.32 -2.1 -2.9 +4.0/E IntlI d FQ 17.36 -2.0 -2.7 +4.3/E WldwideA m IH 18.76 -.6 -.6 +5.1/B WldwideC m IH 18.31 -.6 -1.0 +4.4/C WldwideI d IH 18.83 -.5 -.5 +5.4/BIntrepidCptlInv m MA 11.73 -.2 -1.9 +4.1/E EnduranceInv m SV 13.94 -.1 -1.5 +1.3/E361MgdFutsStratI FF 11.65 +.7 -.5 -1.8/C MgdFutsStratInv b FF 11.47 +.7 -.6 -2.1/CInvestEdBal m MA 11.79 -.8 +1.2 +5.7/D Cnsrv m CA 10.76 -.3 +.7 +3.5/E Gr m AL 12.82 -1.2 +1.7 +7.1/DIronBridgeSMIDCp MG 12.76 +1.0 +12.3 +10.5/C SmCp SG 19.18 +.4 +12.0 +9.7/EIronclad FundsMgdRk d XR 10.91 +.6 +7.1 +3.2/DIvyAsstStratA m IH 24.29 -1.7 +2.2 +1.6/E AsstStratB m IH 22.79 -1.8 +1.8 +.8/E AsstStratC m IH 22.96 -1.8 +1.8 +.9/E AsstStratI IH 24.60 -1.7 +2.4 +1.9/E AsstStratR b IH 24.00 -1.7 +2.1 +1.3/E AsstStratY b IH 24.35 -1.7 +2.2 +1.6/E BalA m MA 25.56 -.4 +3.1 +4.6/E BalB m MA 25.28 -.4 +2.7 +3.8/E BalC m MA 25.37 -.4 +2.7 +3.9/E CorEqA m LG 15.67 -1.2 +7.2 +9.2/E CorEqC m LG 13.42 -1.3 +6.7 +8.3/E CundillGlbValA m WS 18.36 -1.8 -2.9 +4.5/E EmMktsEqA m EM 18.87 -6.7 -10.4 +6.1/C EmMktsEqC m EM 16.17 -6.7 -10.7 +5.3/D EmMktsEqI EM 19.51 -6.7 -10.2 +6.5/C EmMktsEqY b EM 19.25 -6.7 -10.3 +6.1/C EngyA m EE 12.81 -.3 +3.5 -1.5/C EngyC m EE 11.86 -.3 +3.0 -2.1/D EuropeanOppsA m ES 32.77 -3.1 +.3 +3.9/C EuropeanOppsI ES 33.10 -3.0 +.5 +4.4/B GlbBdA m MU 9.61 +.6 -.7 +2.4/D GlbBdI MU 9.60 +.5 -.7 +2.7/D GlbGrA m WS 49.06 -1.5 +7.8 +8.2/C GlbGrI WS 50.10 -1.5 +8.0 +8.6/B GlbIncAllcA m IH 15.28 -.2 -.5 +4.0/C GlbIncAllcI IH 15.42 -.1 -.4 +4.4/C HiIncA m HY 7.45 -.1 +1.9 +5.3/A HiIncB m HY 7.45 -.2 +1.5 +4.5/B HiIncC m HY 7.45 -.2 +1.5 +4.5/B HiIncI HY 7.45 -.1 +2.0 +5.5/A HiIncY b HY 7.45 -.1 +1.9 +5.3/A IntlCorEqA m FB 19.59 -4.0 -3.2 +3.7/C IntlCorEqC m FB 17.40 -4.0 -3.4 +3.0/D IntlCorEqI FB 19.73 -4.0 -3.0 +4.0/C IntlCorEqY b FB 19.73 -4.0 -3.1 +3.7/C LgCpGrA m LG 24.54 -.3 +12.8 +13.9/C LgCpGrC m LG 20.40 -.3 +12.3 +13.1/C LgCpGrI LG 25.80 -.3 +13.0 +14.2/B LtdTrmBdA m CS 10.62 +.3 -.5 +1.0/C LtdTrmBdI CS 10.62 +.3 -.4 +1.3/B MgdIntlOppsA m FB 11.57 -3.7 -2.7 +4.4/B MicroCpGrA m SG 31.62 +2.9 +25.1 +9.2/E MidCpGrA m MG 26.12 -.4 +14.0 +11.9/B MidCpGrC m MG 22.21 -.5 +13.5 +11.1/B MidCpGrI MG 28.15 -.4 +14.2 +12.2/B MidCpGrR b MG 25.45 -.5 +13.8 +11.5/B MidCpGrY b MG 27.29 -.4 +14.0 +12.0/B MuniBdA m MI 11.68 +.2 +.1 +2.2/C MuniHiIncA m HM 5.06 +.6 +1.6 +3.4/E MuniHiIncC m HM 5.06 +.5 +1.2 +2.6/E MuniHiIncI HM 5.06 +.6 +1.7 +3.6/D NaturalResA m SN 15.29 -1.0 -2.5 -.3/E NaturalResI SN 16.01 -1.0 -2.2 +.2/E SciAndTechA m ST 71.74 -.3 +12.9 +12.8/E SciAndTechC m ST 61.57 -.4 +12.4 +12.0/E SciAndTechY b ST 75.65 -.3 +12.8 +12.8/E SciandTechI ST 78.94 -.3 +13.0 +13.1/E SciandTechR b ST 69.85 -.3 +12.6 +12.4/E SecCrBdA m CI 10.49 +.6 -1.1 +2.6/A SecReEsSecsA m SR 24.23 +3.3 +.6 +5.4/D SecReEsSecsY b SR 24.27 +3.3 +.7 +5.6/C SmCpGrA m SG 20.39 -.2 +14.4 +13.9/A SmCpGrC m SG 16.35 -.2 +14.0 +13.1/B SmCpGrInstl SG 26.68 -.2 +14.6 +14.2/A SmCpGrY b SG 25.18 -.2 +14.5 +14.0/A SmCpValA m SB 20.88 +.4 +10.0 +14.3/A TxMgdEqA m LG 27.74 +.1 +12.4 +12.5/D ValA m LV 24.17 -1.3 +1.8 +6.6/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.8/D CATaxFrBdC m MF 10.60 +.3 ... +1.3/E CATaxFrBdI MF 10.46 +.3 +.3 +1.9/D CPBondA m CI 8.07 +.7 -1.3 +2.2/B CPBondC m CI 8.11 +.5 -1.7 +1.5/D CPBondI CI 8.07 +.8 -1.0 +2.4/B CPBondR6 CI 8.07 +.8 -1.1 +2.5/A CoreBondA m CI 11.30 +.7 -1.3 +1.6/D CoreBondC m CI 11.37 +.7 -1.6 +1.0/E CoreBondI CI 11.29 +.8 -1.2 +1.9/C CoreBondR5 CI 11.27 +.7 -1.1 +1.9/C CoreBondR6 CI 11.30 +.7 -1.1 +2.1/B DiversiedA m MA 17.39 -1.2 -.8 +5.9/D DiversiedI MA 17.49 -1.2 -.6 +6.2/C DiversiedL MA 17.46 -1.2 -.5 +6.4/C EmMktsEqA m EM 27.08 -3.4 -7.0 +8.8/A EmMktsEqC m EM 26.26 -3.5 -7.2 +8.3/A EmMktsEqI EM 27.75 -3.4 -6.8 +9.1/A EmMktsEqL EM 27.95 -3.4 -6.8 +9.3/A EqIncA m LV 17.08 -1.0 +.5 +9.7/B EqIncI LV 17.37 -.9 +.6 +10.0/B EquityIndexA m LB 42.51 -.2 +4.6 +11.9/B EquityIndexC m LB 42.13 -.2 +4.3 +11.2/B EquityIndexI LB 42.56 -.2 +4.7 +12.2/A GovernmentBondI GI 10.26 +.7 -.9 +1.2/A GrowthAdvtgA m LG 22.39 +.4 +13.8 +15.1/B GrowthAdvtgI LG 23.04 +.3 +13.9 +15.4/A GrowthAndIncA m LV 50.48 -1.3 +1.0 +9.9/B HighYieldA m HY 7.18 -.1 +.1 +4.0/C HighYieldC m HY 7.19 -.1 -.3 +3.5/D HighYieldI HY 7.22 -.1 +.2 +4.3/C HighYieldR5 HY 7.23 -.1 +.2 +4.3/C HighYieldR6 HY 7.22 -.1 +.3 +4.4/C IntermTxFrBdA m MI 10.83 +.3 -.2 +1.5/E IntermTxFrBdI MI 10.64 +.3 -.1 +1.8/D IntlEqA m FB 16.99 -5.1 -5.8 +3.7/C IntlEqI FB 17.26 -5.1 -5.7 +4.0/C IntlRsrchEnhEqA m FB 18.09 -4.0 -3.5 +4.0/C IntlRsrchEnhEqI FB 18.31 -4.0 -3.4 +4.3/C IntlValueA m FV 13.41 -4.7 -6.3 +1.8/D IntlValueI FV 13.74 -4.7 -6.1 +2.1/D IntlValueL FV 13.68 -4.7 -6.1 +2.2/D IntrepidAmrA m LB 41.79 -1.8 +4.7 +10.8/C IntrepidAmrI LB 43.00 -1.7 +4.9 +11.1/B IntrepidErpnA m ES 25.86 -3.7 -2.7 +2.0/E IntrepidErpnI ES 26.37 -3.7 -2.6 +2.3/D IntrepidErpnL ES 26.61 -3.6 -2.6 +2.5/D IntrepidGrR5 LG 60.68 -.9 +8.5 +14.8/B IntrepidGrowthA m LG 60.44 -1.0 +8.2 +14.3/B IntrepidGrowthI LG 61.42 -1.0 +8.4 +14.6/B IntrepidIntlA m FB 21.10 -4.7 -4.3 +3.3/D IntrepidIntlI FB 21.95 -4.6 -4.2 +3.6/D IntrepidMidCapA m MB 23.13 -.9 +2.6 +8.1/C IntrepidMidCapC m MB 19.53 -.9 +2.3 +7.5/D IntrepidMidCapI MB 24.40 -.8 +2.7 +8.3/C IntrepidValueA m LV 35.10 -1.6 +2.6 +7.8/D IntrepidValueI LV 35.28 -1.6 +2.7 +8.0/D IntrepidValueR5 LV 35.38 -1.6 +2.8 +8.2/C InvCnsrvGrA m CA 12.69 -.3 +.1 +4.1/D InvCnsrvGrC m CA 12.63 -.3 -.1 +3.5/E InvCnsrvGrI CA 12.76 -.2 +.2 +4.3/D InvGrIncA m AL 17.61 -1.0 +1.5 +7.3/C InvGrIncC m AL 17.10 -1.1 +1.2 +6.6/D InvGrIncI AL 17.33 -1.0 +1.7 +7.5/C InvestorBalA m MA 15.44 -.6 +.9 +5.9/D InvestorBalC m MA 15.19 -.7 +.5 +5.3/D InvestorBalI MA 15.46 -.6 +1.0 +6.1/C InvestorGrowthA m XM 21.08 -1.5 +1.9 +8.9/B InvestorGrowthC m XM 19.69 -1.5 +1.7 +8.3/B InvestorGrowthI XM 21.52 -1.5 +2.1 +9.2/A LCapGrA m LG 43.62 +.5 +16.0 +16.0/A LCapGrI LG 44.05 +.5 +16.1 +16.2/A LargeCapValueA m LV 15.37 -2.1 -2.2 +10.8/A LargeCapValueI LV 15.11 -2.0 -2.1 +11.0/A LtdDurBdA m CS 9.98 +.3 +.6 +1.0/C LtdDurBdI CS 9.98 +.3 +.7 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.7 +1.5/B MCapValA m MB 39.89 ... +1.2 +7.5/D MCapValC m MB 38.30 ... +1.0 +7.0/D MCapValI MB 40.36 ... +1.4 +7.8/C MCapValL MB 40.88 +.1 +1.5 +8.0/C MidCapEquityI MG 53.50 -.3 +5.3 +8.8/D MidCapGrowthA m MG 31.70 -.7 +8.8 +9.0/D MidCapGrowthC m MG 25.05 -.8 +8.5 +8.5/D MidCapGrowthI MG 36.43 -.7 +9.0 +9.3/D MktExpnEnhIdxA m SB 12.01 -.6 +6.0 +11.6/B MktExpnEnhIdxI SB 12.18 -.6 +6.2 +11.9/B MortgBackedScA m CI 11.22 +.6 -.4 +1.7/C MortgBackedScI CI 10.94 +.6 -.3 +2.0/B MortgBackedScR6 CI 10.94 +.6 -.2 +2.1/B MunicipalIncA m MI 9.53 +.3 -.4 +1.8/D MunicipalIncI MI 9.46 +.3 -.3 +2.1/D NYTxFrBdA m MN 6.69 +.2 -.3 +1.4/E NYTxFrBdC m MN 6.69 +.2 -.6 +.8/E NYTxFrBdI MN 6.73 +.4 -.1 +1.7/D RealtyIncomeL SR 13.30 +3.4 +1.2 +5.0/D RsrchMktNetrlL NE 15.10 -.1 -.1 +.7/D ScapEqA m SB 53.60 +.8 +8.0 +12.3/A ScapEqC m SB 39.98 +.7 +7.7 +11.8/B ScapEqI SB 61.87 +.8 +8.1 +12.7/A ScapEqR5 SB 62.05 +.8 +8.2 +12.9/A ShDurBdA m CS 10.66 +.1 -.2 +.3/E ShDurBdI CS 10.68 +.2 -.1 +.5/D ShDurBdR6 CS 10.67 +.2 ... +.7/D SmCpBldA m SG 27.26 +.4 +17.8 +17.3/A SmCpBldI SG 31.22 +.4 +17.9 +17.6/A SmallCapCoreR5 SB 58.81 -.6 +10.4 +11.9/B SmallCapGrowthA m SG 18.93 +.1 +17.7 +17.2/A SmallCapGrowthI SG 20.88 ... +17.9 +17.5/A SmallCapGrowthL SG 21.50 +.1 +18.0 +17.7/A SmallCapValueA m SV 31.01 -.4 +7.5 +9.8/C SmallCapValueI SV 32.88 -.4 +7.7 +10.1/C SmallCapValueR5 SV 32.90 -.4 +7.7 +10.2/C SmallCapValueR6 SV 32.94 -.3 +7.8 +10.3/B SmtRetr2020A m TE 19.47 -.8 -.5 +5.1/C SmtRetr2020I TE 19.54 -.8 -.5 +5.2/C SmtRetr2020R5 TE 19.56 -.8 -.4 +5.4/C SmtRetr2030A m TH 21.22 -1.3 -.2 +6.4/D SmtRetr2030I TH 21.27 -1.3 -.1 +6.5/C SmtRetr2030R5 TH 21.32 -1.3 -.1 +6.7/C SmtRetr2040A m TJ 22.39 -1.8 -.3 +7.2/D SmtRetr2040I TJ 22.46 -1.8 -.2 +7.3/D SmtRetr2040R5 TJ 22.52 -1.8 -.1 +7.5/C SmtRetrIncI RI 18.32 -.6 -.6 +4.2/B SmtRetrIncR5 RI 18.35 -.6 -.6 +4.3/B TaxAwareEqI LG 34.95 -.4 +4.9 +12.1/D TaxAwrRlRetI MS 9.43 +.3 +1.0 +2.1/A TaxFreeBondA m ML 11.85 +.5 -.1 +2.7/D TaxFreeBondI ML 11.80 +.6 ... +2.9/C USEquityA m LB 16.87 -.1 +4.2 +11.1/B USEquityC m LB 16.37 -.1 +3.9 +10.5/C USEquityI LB 16.91 ... +4.3 +11.3/B USEquityL LB 16.93 ... +4.3 +11.5/B USEquityR5 LB 16.93 ... +4.4 +11.5/B USLCpCrPlsA m LB 30.75 -.7 +3.9 +10.3/C USLCpCrPlsC m LB 29.27 -.8 +3.6 +9.8/D USLCpCrPlsI LB 31.17 -.7 +4.0 +10.6/C USLCpCrPlsR5 LB 31.31 -.7 +4.1 +10.8/C USRsrchEnhEqI LB 29.19 -.1 +3.7 +9.5/D USRsrchEnhEqL LB 29.14 -.1 +3.7 +9.6/D USRsrchEnhEqR6 LB 29.15 -.1 +3.8 +9.7/D USSmallCompI SB 20.43 +.7 +9.3 +9.8/C USSmallCompL SB 20.42 +.7 +9.3 +10.0/C ValueAdvtgA m LV 35.99 -.1 +.4 +7.8/D ValueAdvtgC m LV 35.80 -.2 +.2 +7.2/D ValueAdvtgI LV 36.22 -.1 +.6 +8.0/D ValueAdvtgL LV 36.23 -.1 +.6 +8.3/CJacobInternetInv m ST 5.30 +1.0 +19.6 +19.2/DJames AdvantageBalGldRnR b CA 23.51 -1.1 -1.8 +1.8/EJanus HendersonBalancedC m MA 33.75 -.7 +3.9 +7.9/A BalancedS b MA 34.04 -.7 +4.3 +8.5/A BalancedT MA 34.09 -.6 +4.4 +8.8/A ContrarianT MB 20.64 -2.4 +9.3 +4.6/E EnterpriseS b MG 125.08 -1.2 +9.2 +14.4/A EnterpriseT MG 127.88 -1.2 +9.3 +14.7/A EuropeanFocusA m ES 33.09 -.1 -4.6 -2.0 EuropeanFocusC m ES 30.98 -.1 -5.0 -2.8 FlexibleBondT CI 10.05 +.6 -1.4 +1.5/D FortyA m LG 35.72 +.2 +13.2 +15.4/A FortyS b LG 34.39 +.2 +13.1 +15.3/B GlobalEqIncA m FV 7.37 -.2 -4.0 +4.4 GlobalEqIncC m FV 7.32 -.2 -4.3 +3.7 GlobalLifeSciT SH 61.16 +2.3 +12.0 +2.7/C GlobalResearchS b WS 82.95 -1.9 +3.8 +7.5/C GlobalResearchT WS 81.80 -1.9 +3.9 +7.8/C GlobalSelectT WS 17.00 -3.4 +.8 +7.7/C GlobalTechT ST 35.63 -.1 +16.2 +25.1/A GrowthAndIncT LB 55.94 -2.1 +2.4 +13.2/A High-YieldT HY 8.20 ... -.3 +4.4/C MidCapValueS b MV 17.13 -.1 +.5 +9.5/B MidCapValueT MV 17.01 -.1 +.6 +9.8/B OverseasS b FB 32.18 -4.7 -1.4 +1.9/E OverseasT FB 32.22 -4.7 -1.3 +2.1/E ResearchT LG 50.37 ... +8.5 +11.5/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 24.04 -.3 +1.7 +11.2/B SmallCapValueT SV 23.32 -.3 +1.6 +11.0/B VITBalInstl MA 35.22 -.6 +4.3 +8.9/A VITEntrprsInstl MG 73.89 -1.3 +9.7 +15.5/A VITFlexBdInstl CI 11.33 +.6 -1.4 +1.5/D VITFortyInstl LG 39.36 +1.4 +15.3 +16.6/A VITGlRsrchInstl WS 52.91 -1.9 +4.0 +8.0/C VITOvrsInstl FB 31.26 -4.7 -1.1 +2.3/E VITRsrchInstl LG 37.65 ... +8.6 +11.4/D VentureT SG 86.96 +.7 +13.8 +12.1/CJensenQualGrI LG 49.66 +.9 +7.1 +14.7/B QualGrJ b LG 49.65 +.9 +6.9 +14.4/BJohn HancockAbsRetCcyI CR 8.80 -.7 -8.2 +1.4/C AbsRetCcyR6 CR 8.89 -.6 -8.2 +1.6/C BalA m MA 20.54 ... +1.2 +6.7/B BalC m MA 20.52 ... +.8 +6.0/D BalI MA 20.52 ... +1.3 +7.0/B BdA m CI 15.40 +.7 -1.5 +2.4/B BdC m CI 15.40 +.6 -1.8 +1.7/D BdI CI 15.40 +.7 -1.3 +2.7/A BdR6 CI 15.43 +.8 -1.3 +2.8/A CATxFrIncA m MC 10.72 +.6 -.1 +3.3/C ClassicValA m LV 33.43 -2.3 -.9 +9.4/B ClassicValI LV 33.52 -2.2 -.8 +9.7/B CorBd1 b CI 12.63 +.8 -1.6 +1.5/D CptlAprc1 b LG 18.17 -.5 +13.7 +15.8/A CptlAprcNAV LG 18.22 -.5 +13.7 +15.8/A DiscpValA m LV 22.37 -1.6 -.7 +8.4/C DiscpValC m LV 21.02 -1.7 -1.1 +7.5/D DiscpValI LV 21.72 -1.6 -.5 +8.6/C DiscpValMCA m MB 22.51 -1.5 +.3 +9.4/B DiscpValMCC m MB 22.53 -1.6 -.1 +8.6/C DiscpValMCI MB 23.40 -1.5 +.4 +9.7/B DiscpValMCR2 b MB 23.29 -1.5 +.2 +9.2/B DiscpValMCR6 MB 23.40 -1.5 +.5 +9.8/B DiscpValR4 b LV 21.71 -1.6 -.6 +8.5/C DiscpValR5 LV 21.75 -1.6 -.5 +8.7/C DiscpValR6 LV 21.75 -1.6 -.5 +8.8/C EmMktsA m EM 11.08 -6.3 -8.4 +5.5/C EmMktsI EM 11.07 -6.2 -8.3 +5.8/C EmMktsNAV EM 11.08 -6.2 -8.2 +5.9/C EqInc1 b LV 20.44 -.3 +.8 +9.7/B FdmtlLgCpCorA m LB 50.31 ... +3.1 +11.3/B FdmtlLgCpCorC m LB 44.76 -.1 +2.7 +10.5/C FdmtlLgCpCorI LB 52.56 ... +3.2 +11.6/B FinclIndsA m SF 20.16 -2.5 +1.0 +8.9/C FltngRtIncA m BL 8.44 +.2 +1.9 +2.9/D FltngRtIncC m BL 8.47 +.1 +1.4 +2.2/E FltngRtIncI BL 8.43 +.1 +2.0 +3.2/D GlbAbsRetStrA m AM 10.09 -.3 -3.4 -1.4 GlbAbsRetStrC m AM 9.92 -.4 -3.8 -2.1 GlbAbsRetStrI AM 10.18 -.3 -3.2 -1.1 GlbAbsRetStrR6 AM 10.21 -.2 -3.1 -1.0 GlbBd1 b IB 12.73 ... -.8 +3.7/A GlbholderYldA m WS 11.15 +.2 -3.3 +4.7/E GlbholderYldC m WS 11.17 +.2 -3.7 +3.9/E GlbholderYldI WS 11.19 +.3 -3.2 +4.9/E GovtIncA m GI 9.09 +.9 -1.1 +.6/D HY1 b HY 8.05 +.2 +.8 +4.5/B HYA m HY 3.41 -.1 -.1 +4.7/B HYC m HY 3.41 -.2 -.2 +3.9/D HYI HY 3.41 +.2 +.4 +4.9/B HYMuniBdA m HM 7.92 +.5 +.6 +4.0/D IncA m MU 6.23 +.1 -1.8 +1.6/E IncC m MU 6.23 ... -2.2 +.9/E IncI MU 6.21 ... -1.8 +1.9/E IntlGrA m FG 28.11 -4.8 +1.7 +8.5/A IntlGrI FG 28.20 -4.7 +1.8 +8.9/A IntlSmCp1 b FA 22.21 -4.4 -1.5 +6.9 IntlVal1 b FV 16.64 -3.4 -3.2 +4.5/B IntlValNAV FV 16.60 -3.3 -3.2 +4.5/B InvmGradeBdA m CI 10.18 +.8 -1.2 +1.9/C MidCpStk1 b MG 24.55 -1.0 +14.9 +12.0/B MlMg2010Lftm1 b TA 9.16 -.2 -.1 +5.0/B MlMg2015Lftm1 b TD 9.63 -.4 +.1 +5.4/B MlMg2015LftmA m TD 9.63 -.4 ... +5.1/C MlMg2020Lftm1 b TE 10.51 -.5 +.7 +6.2/A MlMg2020LftmA m TE 10.51 -.6 +.4 +5.8/B MlMg2025Lftm1 b TG 11.24 -.9 +1.0 +7.0/A MlMg2025LftmA m TG 11.28 -.9 +.8 +6.6/B MlMg2030Lftm1 b TH 11.63 -1.1 +1.3 +7.7/A MlMg2030LftmA m TH 11.65 -1.2 +1.1 +7.3/B MlMg2035Lftm1 b TI 12.21 -1.4 +1.7 +8.3/B MlMg2035LftmA m TI 12.13 -1.4 +1.5 +7.9/C MlMg2040Lftm1 b TJ 12.36 -1.5 +1.9 +8.8/A MlMg2040LftmA m TJ 12.29 -1.5 +1.7 +8.4/B MlMg2045Lftm1 b TK 12.21 -1.5 +2.0 +8.9/B MlMg2045LftmA m TK 12.13 -1.5 +1.8 +8.5/C MlMg2050Lftm1 b TN 13.03 -1.5 +2.0 +8.8/B MltIdx2020Prs1 b TE 11.57 +.2 -.8 +3.2/E MltIdx2025Prs1 b TG 12.97 -.3 -.2 +4.8/E MltIdx2030Prs1 b TH 13.98 -.8 +.4 +6.3/D MltIdx2035Prs1 b TI 14.60 -1.1 +.8 +7.3/D MltIdx2040Prs1 b TJ 14.97 -1.3 +1.1 +7.9/C MltIdx2045Prs1 b TK 15.14 -1.4 +1.2 +8.2/C MltIdx2050Prs1 b TN 13.46 -1.4 +1.2 +8.2/C MltIdxIncPrs1 b RI 11.02 +.3 -.4 +2.3/E MltMgLsAgr1 b XM 16.83 -1.8 +2.3 +8.8/B MltMgLsAgrA m XM 16.88 -1.7 +2.2 +8.4/B MltMgLsAgrC m XM 16.86 -1.9 +1.8 +7.6/C MltMgLsBl1 m MA 15.34 -.8 +.7 +5.9/D MltMgLsBl5 MA 15.25 -.8 +.9 +6.3/C MltMgLsBlA b MA 15.25 -.7 +1.0 +6.3/C MltMgLsBlC m MA 15.34 -.8 +.3 +5.1/E MltMgLsBlR6 MA 15.25 -.8 +.9 +6.3/C MltMgLsCns1 b XY 12.78 ... -1.0 +3.3/C MltMgLsCnsA m XY 12.81 ... -1.1 +2.9/D MltMgLsCnsC m XY 12.81 ... -1.5 +2.2/E MltmgLsMd1 b CA 13.66 -.3 -.1 +4.8/C MltmgLsMd5 CA 13.65 -.2 ... +4.9/C MltmgLsMdA m CA 13.71 -.3 -.2 +4.5/C MltmgLsMdC m CA 13.71 -.3 -.6 +3.7/D MltmgrLsGr1 b AL 16.33 -1.3 +1.6 +7.5/C MltmgrLsGr5 AL 16.32 -1.3 +1.6 +7.5/C MltmgrLsGrA m AL 16.38 -1.3 +1.4 +7.1/D MltmgrLsGrC m AL 16.35 -1.3 +1.1 +6.3/D NatrlRes1 b SN 12.94 -3.1 +1.3 +3.5/C NewOpps1 b SB 31.20 -.2 +8.7 +10.7/C RegionalBankA m SF 29.06 -3.0 +5.5 +17.4/A RegionalBankC m SF 27.60 -3.1 +5.1 +16.5/A RlEsttSec1 b SR 12.62 +2.5 +1.9 +7.2/B RlRetBd1 b IP 11.08 +1.2 -.1 +1.8/B SmCoVal1 b SB 30.02 +.6 +5.5 +13.6/A StratIncOppsA m MU 10.40 -.5 -2.5 +2.0/E StratIncOppsC m MU 10.40 -.6 -2.9 +1.2/E StratIncOppsI MU 10.40 -.5 -2.4 +2.3/D TtlRetNAV CI 13.25 +.8 -1.3 +2.1/B TxFrBdA m ML 9.64 +.5 ... +2.7/D USGlbLdrsGrA m LG 50.01 +1.4 +10.1 +13.1/C USGlbLdrsGrC m LG 42.32 +1.3 +9.6 +12.2/D USGlbLdrsGrI LG 53.64 +1.4 +10.2 +13.4/C USGr1 b LG 11.62 +.8 +15.0 +15.9/A USGrA m LG 11.65 +.8 +14.9 +15.5/A USHYBd1 b HY 11.08 +.2 +.4 +5.0/B sBlueChipGr1 b LG 41.50 -.1 +14.6 +17.6/AKLAllcInstl IH 14.54 -3.8 -4.2 +4.6/CKeeleySmCpDivValI SV 19.70 -.1 +6.6 +11.0/B SmCpValA m SB 33.65 -.2 +6.5 +5.9/E SmCpValI SB 34.14 -.1 +6.7 +6.2/EKellnerSmMidCpValI SB 15.02 -1.0 +4.0 +9.6/DKempnerMlCpDepValIns LV 10.78 -2.2 +3.5 +7.5/DKineticsInternetNoLoad d LG 46.14 -1.6 -11.6 +10.4/E ParadigmInstl d MG 58.42 +4.7 +20.2 +19.0/A ParadigmNoLoad d MG 58.00 +4.7 +20.0 +18.7/A SmCptlOppsNLd d SB 62.93 +3.3 +22.8 +18.4/AKirr MarbachPtnrsVal m MG 25.23 -1.1 +1.1 +6.3/ELKCMAqnsCthlcEq m LG 18.29 -1.1 +6.4 +9.7/E EqInstl d LG 27.83 -1.0 +7.0 +11.6/D FI d TW 10.50 +.4 -.6 +1.6/E SmCptlEqIns d SG 20.94 +.6 +13.6 +8.6/ELSVValEq LV 28.43 -2.7 -1.8 +9.5/BLaudusIntlMktMtrsInv FG 25.93 -4.5 -2.2 +7.2/B IntlMktMtrsSel FG 25.91 -4.5 -2.1 +7.4/B MndrnEmergMkts EM 7.74 -5.4 -9.5 +1.7/E MndrnIntlGvIIns IB 10.00 -.1 ... +3.5/A SCMktMtrsInv SB 19.64 -.1 +6.6 +8.4/D USLgCpGr LG 22.63 +.9 +17.0 +16.2/ALazardCptAltrOpStrIns TV 10.44 -1.2 -1.5 +5.8/B DevMEqIns EM 13.14 -6.6 -9.3 +8.6/A EMDbtInstl EB 7.74 -.4 -5.4 +2.7/D EMEqBlndInstl EM 11.69 -5.2 -9.6 +6.7/C EMEqInstl EM 17.83 -3.7 -10.9 +4.2/D EMEqOpen b EM 18.32 -3.7 -11.1 +4.0/D EMMltAsstInstl EM 8.86 -3.8 -8.8 +2.8/E GlbLtdInfrsIns XO 16.14 +2.9 +1.3 +11.4/A GlbLtdInfrsOpn b XO 16.15 +2.9 +1.2 +11.1/A IntlEqInstl FB 19.10 -3.2 -2.6 +2.1/E IntlEqOpen b FB 19.29 -3.2 -2.7 +1.8/E IntlStratEqIns FG 15.74 -3.7 +.3 +3.7/E IntlStratEqOpen b FG 15.85 -3.8 +.1 +3.4/E USCorpIncInstl HY 4.71 -.3 -1.3 +3.4/E USEqConcntrIns LB 15.96 -1.0 +4.2 +9.8/D USSmMidCpEqIns SB 15.61 +.5 +6.6 +9.4/D USStratEqInstl LB 13.05 -.8 +5.0 +9.1/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.3 -.5 +1.8/CLeutholdCorInvmInstl d TV 20.37 -1.7 -.7 +5.4/B CorInvmRetail d TV 20.35 -1.6 -.7 +5.3/B GlbInstl d IH 9.22 -3.1 -4.3 +3.8/D GrizzlyShrt BM 17.81 -2.6 -11.8 -13.5/BLitman GregoryMtrsEqInstl LG 20.05 -.3 +5.0 +11.6/D MtrsIntlInstl FB 17.43 -3.1 -1.7 +.9/ELongleaf PartnersIntl FB 16.58 -4.5 -.3 +7.4/A LnglfPtnrs LB 27.34 -1.4 +1.9 +6.2/E SmCap MB 29.96 +1.7 +8.6 +9.0/BLoomis SaylesBdInstl MU 13.51 +.2 -.2 +3.6/B BdRetail b MU 13.44 +.2 -.4 +3.4/C CorPlusBdA m CI 12.63 +1.1 -.8 +2.7/A FI MU 13.23 +.2 -.7 +4.2/A GlbBdInstl IB 16.30 -.2 -1.9 +2.9/B GlbBdRetail b IB 16.01 -.1 -2.0 +2.7/B GrY LG 16.43 -.2 +5.8 +16.2/A InstlHiInc HY 6.72 +.1 +.1 +5.1/A InvmGradeBdA m CI 10.93 +.2 -.5 +3.1/A InvmGradeBdC m CI 10.82 +.2 -.9 +2.3/B InvmGradeBdY CI 10.93 +.3 -.4 +3.3/A InvmGradeFI CI 11.96 +.1 -1.5 +3.6/A LtdTrmGvtAgcA m GS 11.13 +.2 -.2 +.3/C SmCpGrInstl SG 29.91 ... +17.8 +12.8/B SmCptlValInstl SB 35.32 +.2 +3.2 +10.3/C SmCptlValRetail b SB 34.72 +.1 +3.0 +10.0/C StratIncA m MU 14.25 +.6 -.2 +3.0/C StratIncC m MU 14.38 +.5 -.6 +2.3/D ValY LV 21.54 -.5 +1.2 +7.1/DLord AbbettAffiliatedA m LV 15.57 -1.4 -.4 +9.2/B AffiliatedC m LV 15.62 -1.4 -.8 +8.4/C AffiliatedF b LV 15.57 -1.4 -.4 +9.3/B AffiliatedI LV 15.64 -1.3 -.2 +9.5/B AlphaStratA m SG 28.97 -.5 +8.9 +9.8/D AlphaStratC m SG 24.47 -.6 +8.5 +9.0/E AlphaStratF b SG 29.15 -.5 +9.0 +9.9/D BdDebA m MU 8.03 -.1 -.4 +5.3/A BdDebC m MU 8.05 -.3 -.8 +4.6/A BdDebF b MU 8.02 -.1 -.4 +5.4/A BdDebI MU 7.98 -.3 -.5 +5.5/A BdDebR3 b MU 8.01 -.3 -.7 +4.9/A CATxFrIncA m MC 10.89 +.6 +.4 +3.7/B CalibRtdDivGrA m LB 15.28 -.5 +.1 +10.6/C CalibRtdDivGrC m LB 15.09 -.5 -.3 +9.8/D CnvrtA m CV 13.73 -.8 +5.1 +7.7/B CnvrtI CV 13.81 -.8 +5.3 +7.9/B CorFIA m CI 10.57 +.7 -1.4 +1.5/D CorFIC m CI 10.52 +.6 -1.8 +.9/E CorFIF b CI 10.56 +.7 -1.5 +1.6/D DevelopingGrA m SG 29.53 +1.3 +26.6 +10.3/D DevelopingGrF b SG 30.60 +1.3 +26.7 +10.4/D DevelopingGrI SG 33.82 +1.3 +26.8 +10.5/D DevelopingGrR3 b SG 28.70 +1.3 +26.4 +10.0/D EmMktsCcyI CR 4.98 -1.3 -5.0 +1.6/B FdmtlEqA m LV 12.76 -1.3 -1.5 +7.5/D FdmtlEqC m LV 11.35 -1.4 -1.8 +6.6/E FdmtlEqF b LV 12.63 -1.3 -1.4 +7.6/D FdmtlEqI LV 12.84 -1.3 -1.3 +7.7/D FdmtlEqR3 b LV 12.53 -1.3 -1.6 +7.2/D FltngRtA m BL 9.14 +.1 +2.2 +4.4/A FltngRtC m BL 9.15 ... +1.9 +3.7/C FltngRtF b BL 9.13 +.1 +2.2 +4.5/A FltngRtI BL 9.15 +.1 +2.4 +4.6/A GrOppsA m MG 21.71 -1.0 +6.6 +7.5/E GrOppsI MG 24.68 -1.0 +6.7 +7.8/E HYA m HY 7.41 -.2 -.8 +5.5/A HYC m HY 7.38 -.1 -1.0 +4.8/B HYF b HY 7.41 -.1 -.6 +5.6/A HYI HY 7.45 -.1 -.7 +5.7/A HYMuniBdA m HM 11.98 +.9 +3.8 +5.8/B HYMuniBdC m HM 11.98 +.8 +3.4 +5.1/B HYMuniBdF b HM 11.99 +.9 +3.8 +5.9/A IncA m TW 2.76 +.7 -1.8 +3.6/B IncC m TW 2.77 +.6 -2.1 +2.9/D IncF b TW 2.76 +.7 -1.7 +3.7/B IntermTxFrA m MI 10.69 +.5 +.2 +2.5/B IntermTxFrC m MI 10.67 +.4 -.2 +1.8/D IntermTxFrF b MI 10.68 +.5 +.2 +2.6/B IntlDivIncA m FV 7.26 -3.7 -6.0 +1.5/D IntlDivIncI FV 7.31 -3.7 -5.8 +1.8/D IntlEqA m FB 13.36 -5.2 -6.4 +2.5/E IntlEqF b FB 13.29 -5.2 -6.3 +2.8/D IntlEqI FB 13.48 -5.3 -6.3 +2.9/D IntlOppsA m FQ 19.14 -5.4 -7.5 +6.7/D IntlOppsI FQ 19.67 -5.3 -7.3 +7.0/D MidCpStkA m MV 30.10 -.6 +.7 +5.6/E MidCpStkF b MV 29.87 -.5 +.7 +5.8/E MidCpStkI MV 29.90 -.5 +.8 +5.9/E MidCpStkP b MV 29.15 -.6 +.6 +5.4/E MltAsstBalOppA m MA 11.77 -.8 +.5 +5.0/E MltAsstBalOppC m MA 11.69 -.9 ... +4.2/E MltAsstGlbOppA m IH 11.37 -1.5 -1.5 +3.6/D MltAsstGrA m AL 17.41 -1.0 +.2 +5.5/E MltAsstGrC m AL 17.25 -1.0 -.2 +4.7/E MltAsstIncA m CA 14.94 -.5 +1.1 +4.6/C MltAsstIncC m CA 15.15 -.6 +.7 +3.8/D MltAstFocsdGrA m XM 16.27 -1.2 +2.1 +6.5/D NYTxFrA m MY 11.18 +.5 +.3 +3.0/B NewJerseyTxFrA m MJ 4.93 +.4 +.5 +3.7/B NtnlTxFrIncA m ML 11.25 +.6 +.3 +3.7/B NtnlTxFrIncC m ML 11.27 +.6 +.1 +3.0/C NtnlTxFrIncF b ML 11.25 +.6 +.4 +3.8/A ShrtDurIncA m CS 4.18 +.1 +.3 +1.9/A ShrtDurIncC m CS 4.21 +.3 ... +1.3/B ShrtDurIncF b CS 4.18 +.3 +.4 +2.0/A ShrtDurIncI CS 4.18 +.3 +.4 +2.1/A ShrtDurTxFrA m MS 15.50 +.3 +.6 +.7/D ShrtDurTxFrC m MS 15.50 +.2 +.2 +.1/E ShrtDurTxFrF b MS 15.50 +.3 +.6 +.8/D SmCpValA m SB 21.97 -.1 +7.6 +9.3/D SmCpValI SB 26.04 -.1 +7.7 +9.6/D TtlRetA m CI 10.05 +.6 -1.6 +1.9/C TtlRetC m CI 10.04 +.5 -1.9 +1.3/E TtlRetF b CI 10.05 +.6 -1.5 +2.0/B TtlRetI CI 10.07 +.6 -1.4 +2.1/B ValOppsA m MB 20.59 -.3 +2.5 +7.0/D ValOppsC m MB 18.33 -.4 +2.1 +6.2/D ValOppsF b MB 21.01 -.3 +2.6 +7.2/D ValOppsI MB 21.41 -.3 +2.6 +7.3/DLyricalUSValEqInstl LV 17.94 -1.8 -3.7 +8.3/CM.D. SassEqIncPlusInstl XR 10.85 -.1 -1.7 +1.4/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 19 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 51

MFSAgrsGrAllcA m XM 24.01 -.7 +3.9 +9.5/A AgrsGrAllcB m XM 23.61 -.8 +3.6 +8.7/B AgrsGrAllcC m XM 23.37 -.8 +3.5 +8.7/B AlabamaMuniBdA m SL 10.05 +.7 +.4 +2.6/B ArkansasMuniBdA m SL 9.69 +.6 +.5 +2.5/B BlnRsrCorEqA m LB 28.22 -.5 +2.8 +9.2/D BlnRsrCorEqI LB 28.62 -.5 +2.9 +9.4/D CAMuniBdA m MC 5.96 +.4 +.3 +3.8/B CnsrvAllcA m CA 15.57 +.1 +1.1 +4.9/B CnsrvAllcB m CA 15.49 +.1 +.7 +4.1/D CnsrvAllcC m CA 15.34 +.1 +.7 +4.1/D CnsrvAllcI CA 15.71 +.2 +1.3 +5.2/B CorEqA m LB 32.82 +.3 +6.0 +11.9/B CorEqC m LB 28.68 +.3 +5.6 +11.1/B CorpBdA m TW 13.47 +.6 -3.2 +2.8/D CorpBdC m TW 13.43 +.5 -3.6 +2.1/E CorpBdI TW 13.46 +.6 -3.1 +3.1/C EMEqA m EM 33.97 -4.8 -3.2 +8.8/A GeorgiaMuniBdA m SL 10.61 +.5 +.2 +2.5/B GlbEqA m WS 43.20 -1.3 -.8 +7.4/C GlbEqC m WS 38.07 -1.3 -1.2 +6.6/D GlbGrA m WS 42.45 -.9 +4.3 +11.1/A GlbHYA m HY 6.03 ... -1.3 +3.8/D GlbTtlRetA m IH 17.56 -1.1 -2.5 +4.9/B GlbTtlRetC m IH 17.64 -1.2 -2.9 +4.1/C GovtSecA m GI 9.54 +.7 -1.1 +.7/C GrA m LG 102.93 +1.3 +14.8 +16.1/A GrAllcA m AL 21.17 -.4 +3.1 +8.1/B GrAllcB m AL 20.94 -.4 +2.7 +7.3/C GrAllcC m AL 20.71 -.4 +2.7 +7.3/C GrAllcI AL 21.38 -.4 +3.2 +8.4/A GrB m LG 83.36 +1.2 +14.3 +15.2/B GrC m LG 82.71 +1.2 +14.3 +15.2/B GrI LG 109.27 +1.3 +14.9 +16.4/A HiIncA m HY 3.32 -.2 -1.0 +3.7/D HiIncI HY 3.31 -.2 -.9 +4.0/C InstlIntlEq FG 25.22 -2.2 -.9 +5.4/C IntlDvrsfctnA m FB 19.57 -2.5 -.6 +7.5/A IntlGrA m FG 34.17 -1.9 +1.2 +8.6/A IntlNwDscA m FR 34.72 -4.1 -.1 +8.8/C IntlNwDscC m FR 33.03 -4.2 -.5 +8.0/D IntlNwDscI FR 35.75 -4.1 +.1 +9.1/C IntlValA m FB 42.99 -1.9 -.4 +9.2/A LtdMatA m CS 5.89 +.2 +.1 +.8/D LtdMatC m CS 5.89 +.1 -.4 +.1/E MAInvsGrStkA m LG 29.88 -.1 +7.4 +13.0/C MAInvsGrStkB m LG 25.91 -.2 +7.0 +12.1/D MAInvsGrStkC m LG 25.69 -.1 +7.0 +12.1/D MAInvsGrStkI LG 30.72 -.1 +7.6 +13.2/C MAInvsTrustA m LB 33.10 -.2 +3.4 +10.8/C MAInvsTrustB m LB 32.09 -.3 +3.0 +10.0/D MAInvsTrustC m LB 31.48 -.3 +3.0 +10.0/D MAInvsTrustI LB 32.22 -.2 +3.6 +11.1/B MAMuniBdA m MT 10.94 +.6 +.4 +2.9/A MISMuniBdA m SL 9.55 +.5 +.2 +2.5/B MidCpGrA m MG 18.25 +.6 +14.1 +13.3/A MidCpGrI MG 19.31 +.6 +14.3 +13.6/A MidCpValA m MV 23.66 +.1 +1.8 +8.1/C MidCpValC m MV 22.20 ... +1.4 +7.2/D MidCpValI MV 24.25 +.1 +1.9 +8.3/C ModAllcA m MA 18.04 -.1 +2.1 +6.5/C ModAllcB m MA 17.84 -.1 +1.7 +5.7/D ModAllcC m MA 17.72 -.1 +1.7 +5.7/D ModAllcI MA 18.29 -.1 +2.3 +6.8/B MrylndMuniBdA m SL 10.69 +.5 +.6 +2.7/B MuniHiIncA f HM 8.20 +.7 +1.7 +5.1/B MuniHiIncC m HM 8.21 +.8 +1.2 +4.1/D MuniIncA m ML 8.67 +.6 +.4 +3.5/B MuniIncC m ML 8.70 +.6 ... +2.7/D MuniLtdMatA m MS 8.05 +.4 +.4 +1.6/A MuniLtdMatC m MS 8.05 +.2 -.1 +.8/C NAMuniBdA m SL 11.50 +.5 +.2 +2.5/B NYMuniBdA m MY 10.91 +.7 +.3 +3.2/B NewDiscvA m SG 31.78 +.7 +16.6 +12.6/B NewDiscvC m SG 25.71 +.7 +16.1 +11.8/C NewDiscvI SG 35.14 +.8 +16.8 +12.9/B PEMuniBdA m MP 10.18 +.6 +.7 +3.4/A RsrchA m LB 44.58 +.5 +5.9 +11.5/B RsrchC m LB 40.19 +.5 +5.5 +10.7/C RsrchI LB 45.79 +.5 +6.0 +11.8/B RsrchIntlA m FB 19.00 -2.2 -1.6 +4.3/C RsrchIntlI FB 19.66 -2.2 -1.5 +4.6/B SCMuniBdA m SL 11.87 +.5 +.4 +2.5/B StratIncA m MU 6.39 +.4 -2.1 +2.9/C TENMuniBdA m SL 10.28 +.6 +.6 +2.6/B TechA m ST 44.20 +1.3 +20.4 +24.6/A TechC m ST 38.25 +1.2 +19.9 +23.6/B TtlRetA m MA 18.73 -.4 -1.1 +5.8/D TtlRetB m MA 18.76 -.4 -1.5 +5.0/E TtlRetBdA m CI 10.39 +.6 -1.8 +1.9/C TtlRetBdC m CI 10.40 +.5 -2.3 +1.0/E TtlRetBdI CI 10.39 +.6 -1.8 +2.0/B TtlRetC m MA 18.85 -.4 -1.5 +5.0/E TtlRetI MA 18.73 -.3 -1.0 +6.1/C UtlsA m SU 20.59 +3.7 +3.2 +3.9/E UtlsB m SU 20.48 +3.6 +2.8 +3.1/E UtlsC m SU 20.48 +3.6 +2.8 +3.1/E ValA m LV 39.45 -.6 -2.0 +8.3/C ValB m LV 39.26 -.7 -2.4 +7.5/D ValC m LV 39.00 -.7 -2.4 +7.5/D ValI LV 39.66 -.7 -1.9 +8.6/C VirginiaMuniBdA m SL 11.02 +.5 +.6 +2.7/B WestVRMuniBdA m SL 10.93 +.6 +.7 +2.6/BMacquarie InvestmentPldCorePlusBond CI 9.99 +.4 -1.6 +2.1/B PldEmergingMkts d EM 7.92 -5.9 -9.9 +2.3/E PldLbrSelIntlEq FV 14.50 -2.4 -3.1 +3.1/CMadisonDivIncY LV 26.59 -.6 +.5 +11.4/A DiversIncA m MA 15.92 -.2 -.4 +7.3/B InvsY LG 23.55 ... +3.1 +12.3/D LgCpValA m LV 14.85 -2.2 +1.4 +8.6/C MidCpA m MG 9.99 +.4 +5.6 +10.0/CMainStayBalA m MA 32.51 -.3 +.4 +5.4/D BalI MA 32.58 -.3 +.5 +5.7/D EpchGlbEqYldI WS 18.95 +.3 -3.3 +5.1/E EpchUSAllCpI LB 28.87 -1.8 +1.4 +9.4/D EpchUSSmCpI SB 32.33 -1.5 +1.3 +8.0/E EpochIntlChoI FB 35.01 -3.4 -2.9 +2.0/E FltngRtA m BL 9.30 +.1 +1.9 +3.6/C FltngRtC m BL 9.30 ... +1.5 +2.8/E IdxdBdI CI 10.32 +.8 -1.5 +1.5/D IncBldrA m IH 18.95 +.2 -2.1 +4.7/B LgCpGrA m LG 10.57 +.1 +16.8 +14.8/B MAPA m LB 42.16 -1.0 +3.2 +9.2/D MAPC m LB 37.49 -1.1 +2.7 +8.1/E MAPI LB 43.47 -1.0 +3.4 +9.4/D MKCnvrtA m CV 17.78 -1.1 +6.3 +7.8/B MKCommonStkA m LB 26.75 -1.5 +4.6 +11.3/B MKEMDbtA m EB 10.14 +1.5 -4.4 +5.8/A MKGovtA m GI 8.08 +.7 -1.5 +.5/D MKIntlEqA m FG 17.57 -1.4 +3.6 +8.9/A MKSP500IdxA m LB 50.21 -.2 +4.5 +11.8/B MKSP500IdxI LB 50.89 -.1 +4.7 +12.1/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.30 +.7 -1.8 +2.2/B MKTxFrBdA m ML 9.98 +.6 +.9 +3.6/B MKUnconsBdA m NT 8.71 +.1 -.5 +2.4/C MacKHYCorpBdA m HY 5.60 +.1 +.2 +5.4/A MacKHYCorpBdB m HY 5.57 -.1 -.3 +4.5/B MacKHYCorpBdC m HY 5.57 -.1 -.3 +4.5/BMairs & PowerBalInv MA 91.69 -.5 -1.4 +6.6/C GrInv LB 120.34 -.8 -.1 +9.5/D SmCp d SB 27.20 +1.6 +7.4 +11.8/BManaged Account SeriAdvtgGlobalSmCp SW 13.60 -2.4 +1.8 +7.7/D MidCapDiv MV 12.65 -.2 +4.7 +10.0/BManning & NapierCorBdS CI 10.38 +.9 -1.5 +1.3/E DiversTxEx MS 10.90 +.3 -.1 +.9/C IntlSs FB 9.00 -4.7 -4.2 +5.4/A NYTxEx SS 10.34 +.3 -.2 +.8/D PrBlndCnsrvTrmS CA 13.65 +.7 +.4 +3.3/E PrBlndExtndTrmS MA 17.69 +.8 +2.5 +5.0/E PrBlndMaxTrmS XM 21.93 +.6 +5.5 +8.8/B PrBlndModTrmS CA 13.65 +.8 +1.5 +3.7/D UnconsBdS NT 10.30 +.5 -.3 +1.8/D WldOppsS FB 8.20 -1.4 -1.4 +4.3/CMarathon FundsVal LB 27.98 -1.0 +2.7 +9.8/DMarketeldA m LO 16.49 -4.8 -4.3 +2.1/D I LO 16.71 -4.8 -4.2 +2.3/DMarsico21stCentury MG 31.45 +1.1 +14.1 +11.4/B FlexCptl b XM 15.25 -1.4 +6.1 +7.0/D Foc LG 19.75 +.6 +15.7 +11.7/D Glb b WS 16.59 -1.1 +14.8 +13.8/A Gr LG 20.14 ... +14.4 +11.5/D IntlOpps b FG 21.24 -2.9 +5.0 +9.7/AMassMutualPrmCorBdA m CI 10.46 +.8 -1.3 +1.4/D PrmCorBdAdmin CI 10.56 +.9 -1.1 +1.7/D PrmCorBdI CI 10.66 +.8 -1.0 +1.9/C PrmCorBdR5 CI 10.70 +.8 -1.0 +1.9/C PrmCorBdSvc CI 10.63 +.8 -1.1 +1.7/C PrmDiscpGrR5 LG 13.60 -.4 +8.7 +14.3/B PrmDiscpGrSvc LG 13.64 -.4 +8.7 +14.2/B PrmDiscpValR5 LV 16.50 -1.7 +.1 +8.8/C PrmDiscpValSvc LV 16.37 -1.7 -.1 +8.7/C PrmDiversBdR5 CI 9.77 +.6 -1.2 +2.3/B PrmGlbAdmin WS 16.10 -1.5 +3.0 +9.5/B PrmGlbR5 WS 16.12 -1.5 +3.1 +9.7/B PrmHYI HY 9.06 ... +.3 +5.9/A PrmInfPrtIncI IP 10.35 +1.3 +.5 +2.6/A PrmInfPrtIncR5 IP 10.35 +1.2 +.4 +2.5/A PrmInfPrtIncSvc IP 10.32 +1.2 +.4 +2.4/A PrmIntlEqR5 FG 13.37 -5.0 -2.8 +4.9/D PrmMainStrtR5 LB 11.52 -.2 +2.3 +10.0/C PrmShrtDurBdA m CS 10.08 +.2 +.4 +1.3/B PrmShrtDurBdI CS 10.23 +.2 +.8 +1.9/A PrmShrtDurBdR5 CS 10.26 +.2 +.7 +1.8/A PrmShrtDurBdSvc CS 10.18 +.1 +.6 +1.6/A PrmSmCpOppsA m SB 15.73 +1.4 +10.1 +10.1/C PrmSmCpOppsR5 SB 16.23 +1.4 +10.3 +10.6/C PrmStrEMkI EM 13.16 -4.4 -1.4 +7.6/B Rsl2000SCIdxI SB 14.57 +.7 +10.3 +11.9/B RtrSmt2020A m TE 13.12 -.1 +1.3 +5.2 RtrSmt2020Admin TE 13.19 -.1 +1.5 +5.5 RtrSmt2020Svc TE 13.23 ... +1.5 +5.6 RtrSmt2030A m TH 13.62 -.2 +2.2 +6.7 RtrSmt2030Admin TH 13.71 -.2 +2.3 +6.9 RtrSmt2030Svc TH 13.73 -.1 +2.4 +7.1 RtrSmt2040Admin TJ 13.59 -.2 +2.7 +7.5 RtrSmt2040Svc TJ 13.62 -.2 +2.7 +7.6 RtrSmtModA m MA 10.51 ... +1.4 +5.4 RtrSmtModAdmin MA 10.48 -.1 +1.6 +5.6 RtrSmtModGrA m AL 11.09 -.3 +2.5 +7.1 RtrSmtModGrAdm AL 11.07 -.2 +2.7 +7.4 SP500IdxAdmin LB 19.16 -.2 +4.5 +11.9/B SP500IdxI LB 19.43 -.1 +4.7 +12.3/A SP500IdxR4 b LB 18.94 -.2 +4.5 +11.7/B SP500IdxR5 LB 19.47 -.2 +4.7 +12.2/A SP500IdxSvc LB 19.50 -.2 +4.6 +12.0/A SPMidCpIdxI MB 15.01 -.3 +5.6 +11.4/A SelBlChpGrA m LG 21.00 -.2 +10.9 +16.3/A SelBlChpGrAdm LG 21.91 -.2 +11.0 +16.6/A SelBlChpGrR5 LG 22.42 -.2 +11.1 +16.8/A SelBlChpGrSvc LG 22.21 -.2 +11.0 +16.7/A SelDvrsValR5 LV 12.91 -.9 +.9 +9.3/B SelEqOpportsA m LB 16.20 +.4 +3.8 +10.9/C SelEqOpportsAdm LB 17.00 +.4 +3.8 +11.2/B SelEqOpportsI LB 17.54 +.4 +4.0 +11.5/B SelEqOpportsR5 LB 17.60 +.3 +4.0 +11.4/B SelEqOpportsSvc LB 17.25 +.3 +3.9 +11.3/B SelFdmtlValA m LV 11.48 -.9 -.7 +7.2/D SelFdmtlValAdm LV 11.65 -.9 -.4 +7.5/D SelFdmtlValI LV 11.57 -.9 -.3 +7.8/D SelFdmtlValR5 LV 11.62 -.9 -.4 +7.7/D SelGrOppsA m LG 10.97 +1.3 +17.5 +12.8/C SelGrOppsAdmin LG 11.83 +1.3 +17.6 +13.1/C SelGrOppsI LG 12.79 +1.3 +17.8 +13.4/C SelGrOppsR5 LG 12.65 +1.3 +17.8 +13.3/C SelGrOppsSvc LG 12.29 +1.3 +17.7 +13.2/C SelMCValI MV 13.82 -.9 +.8 +9.3/B SelOverseasI FB 9.40 -3.3 -3.5 +4.6/B SelOverseasR5 FB 9.43 -3.3 -3.5 +4.5/B SelSmCoValI SV 12.02 +.5 +5.2 +10.7/B SelSmCoValR5 SV 12.09 +.5 +5.1 +10.6/B SelSmCpGrEqI SG 17.97 -.4 +13.8 +11.2/C SelSmCpGrEqR5 SG 17.76 -.4 +13.7 +11.1/C SelStratBdAdm CI 10.15 +.9 -2.4 +2.7/A SelStratBdR5 CI 10.19 +.9 -2.3 +2.9/A SelStratBdSvc CI 10.19 +1.0 -2.3 +2.8/A SelTtlRetBdI CI 9.64 +.7 -1.1 +1.9/C SelTtlRetBdR5 CI 9.63 +.8 -1.0 +1.9/C SelTtlRetBdSvc CI 9.66 +.7 -1.1 +1.7/C SelectMdCpGrA m MG 19.73 -.7 +6.6 +10.8/C SelectMdCpGrAdm MG 21.29 -.7 +6.8 +11.0/C SelectMdCpGrI MG 22.97 -.6 +7.0 +11.4/B SelectMdCpGrR5 MG 22.76 -.7 +6.9 +11.2/B SelectMdCpGrSvc MG 22.23 -.7 +6.8 +11.1/BMatrix AdvisorsAdvsVal LV 71.88 -.9 +.4 +7.1/DMatthewsAsiaDivInv DP 18.63 -7.1 -4.6 +8.3/D AsiaGrInv DP 27.82 -6.2 +2.1 +11.8/A AsiaInnovtrInv PJ 14.00 -9.3 -1.3 +10.8/A AsianGrIncInv PJ 16.10 -5.0 -6.6 +2.8/E ChinaInv CH 21.69 -12.6 -2.3 +10.9/B IndiaInv EI 33.09 -2.1 -3.6 +7.0/D JapanInv JS 23.74 -6.1 -1.6 +10.2/B KoreaInv MQ 5.94 -10.4 -14.0 +5.7/B PacTigerInv PJ 29.81 -5.4 -5.8 +7.2/CMcKeeIntlEqInstl d FB 13.13 -5.1 -5.3 +4.4/CMeederBalRetail b TV 11.77 +.2 +1.7 +5.4 MuireldRetail b TV 7.72 -1.2 +2.4 +7.1/AMergerInv b NE 16.84 +.7 +5.6 +3.0/BMeridianContrarianLgcy d MG 46.37 ... +10.5 +14.8/A EqIncLegacy d LG 19.01 +4.1 +19.0 +17.2/A GrLegacy d SG 45.97 ... +10.4 +13.8/BMerkHardCcyInv b IB 9.46 -1.8 -3.4 +.2/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +1.8 +3.5 HYBdInstl HY 9.50 ... -.1 +3.8 HYBdM b HY 9.50 ... -.2 +3.6 IntermBdInstl CI 10.15 +.3 -.9 +1.0 LowDurBdI CS 8.60 +.1 +.1 +.9 LowDurBdM b CS 8.60 +.1 ... +.7 StratIncInstl NT 7.90 +.2 -.1 +2.2 TtlRetBdI CI 10.40 +.5 -1.2 +1.7 TtlRetBdM b CI 10.41 +.5 -1.3 +1.5 TtlRetBdPlan CI 9.79 +.5 -1.1 +1.8 UltraShrtBdIns UB 4.26 +.2 +.7 +1.0 UnconsBdI NT 11.76 +.2 +.3 +2.5 UnconsBdM b NT 11.77 +.2 +.1 +2.2MillerOppC m MB 25.76 +1.6 +14.2 +9.3/B OppI MB 29.76 +1.7 +14.9 +10.4/BMondrianIntlEq FV 15.19 -2.3 -3.4 +3.2/CMonettaMonetta LG 20.31 +.1 +7.5 +10.3/E YoungInv b LG 25.63 -.1 +6.8 +12.6/CMorgan StanleyEuropeanEqIncB m ES 18.02 -1.2 +1.1 +1.8/E GlbFIOppsA m MU 5.60 +.3 +.3 +3.5/B GlbFIOppsI MU 5.67 +.3 +.6 +3.8/B InsInAcIntlAlI d FB 13.78 -3.2 -4.4 +2.9/D InsInEMI d EM 25.47 -4.7 -8.8 +4.8/D InsInGlbFrnchI WS 25.64 +2.1 +4.5 +11.5/A InsInGrA m LG 47.82 +1.3 +23.0 +20.8/A InsInGrI LG 50.21 +1.3 +23.2 +21.1/A InsInIntEqA m FB 17.29 -2.8 -2.4 +3.1/D InsInIntEqI d FB 17.54 -2.8 -2.2 +3.5/D InsIncSmCGrI d SG 12.87 +.9 +18.1 +6.7/E InsIncUSRlEstI SR 14.27 +3.4 +.8 +5.0/D InsMidCpGrA m MG 18.03 +1.9 +26.3 +11.7/B InsMidCpGrI MG 21.30 +1.9 +26.6 +12.0/B InsShDrIncI CS 8.11 +.2 +.8 +3.4/A InstlCorpBdI TW 11.77 +.9 -2.8 +5.9/A InstlCrPlsFIA m CI 10.88 +.8 -1.1 +5.4/A InstlCrPlsFIIns CI 10.86 +.9 -.9 +5.7/A InstlGlbStrA m IH 16.91 +.7 +.4 +5.4 InstlGlbStrIns IH 17.06 +.7 +.5 +5.7 MltCpGrTrustA m LG 40.03 +2.3 +25.7 +21.6/A MltCpGrTrustI LG 44.09 +2.4 +25.9 +22.0/A USGovtSecB m CI 8.45 +.7 -1.0 +1.8/C USGovtSecI CI 8.45 +.8 -.8 +2.2/BMotley FoolGlbOppInv WS 24.57 -1.2 +8.1 +10.8/A SMCapGrInv MG 25.86 -1.1 +6.2 +11.5/BMuhlenkampMuhlenkamp LB 53.55 -1.7 -3.0 +.9/ENationwideA m LB 25.94 ... +4.1 +10.4/C BdIdxA m CI 10.71 +.8 -1.8 +1.2/E BdIdxInstl CI 10.69 +.8 -1.6 +1.6/D GrInstl LG 13.54 +.7 +10.4 +12.7/C InDeAgrsA m XM 10.30 -1.7 +1.5 +8.2/C InDeAgrsSvc b XM 10.33 -1.7 +1.6 +8.2/C InDeCnsrvSvc b XY 10.25 ... ... +3.2/D InDeMdA m MA 10.18 -.9 +.9 +6.2/C InDeMdC m MA 9.97 -1.0 +.6 +5.4/D InDeMdlyAgrC m AL 10.28 -1.3 +1.0 +6.8/D InDeMdlyAgrsA m AL 10.61 -1.2 +1.4 +7.6/C InDeMdlyAgrsSvc b AL 10.58 -1.3 +1.3 +7.5/C InDeMdlyCnsC m CA 10.14 -.4 +.2 +4.0/D InDeMdlyCnsSvc b CA 10.26 -.4 +.5 +4.7/C InDeModSvc b MA 10.13 -.9 +.9 +6.1/C InstlSvc LB 25.50 ... +4.2 +10.7/C IntlIdxA m FB 8.12 -3.4 -2.9 +4.1/C IntlIdxR6 FB 8.17 -3.4 -2.7 +4.5/B MidCpMktIdxA m MB 18.64 -.4 +5.3 +10.9/A MidCpMktIdxIns MB 18.95 -.4 +5.5 +11.3/A S&P500IdxA m LB 16.65 -.2 +4.5 +11.8/B S&P500IdxInsSv LB 16.75 -.2 +4.5 +12.0/A S&P500IdxInstl LB 16.80 -.1 +4.7 +12.3/A S&P500IdxSvc b LB 16.67 -.2 +4.5 +11.8/B SmCpIdxA m SB 15.12 +.6 +10.0 +11.4/B SmCpIdxInstl SB 15.43 +.6 +10.2 +11.9/BNatixisIIOakmarkA m LB 25.05 -.8 +3.1 +12.4/A IIOakmarkC m LB 21.73 -.9 +2.7 +11.5/B IUSEqOppsA m LG 38.49 -.3 +6.6 +15.5/A IUSEqOppsC m LG 26.48 -.4 +6.2 +14.6/B IUSEqOppsY LG 44.64 -.3 +6.7 +15.8/A IVghnNlsnSCVlA m SB 18.88 +.1 +4.0 +6.9/ENeedhamGrRetail b MG 45.15 -.6 +5.2 +5.6/ENeuberger BermanCorBdInstl CI 9.99 +.7 -1.8 +1.7/C EmMktsDbtInstl EB 8.48 -.4 -4.8 +3.7 EmMktsEqInstl EM 20.11 -4.8 -6.5 +9.0 EmMktsEqR6 EM 20.13 -4.8 -6.5 +9.1 EqIncA m LV 13.35 +.7 +3.1 +8.5/C EqIncC m LV 13.26 +.5 +2.6 +7.7/D EqIncInstl LV 13.39 +.7 +3.3 +8.9/B FltngRtIncInstl BL 9.88 +.2 +1.9 +3.3/D FocInv LB 27.65 +1.1 +4.2 +9.2/D FocTrust b LB 27.63 +1.1 +4.1 +9.0/D GenesisAdv b SG 61.79 +.5 +7.1 +11.7/C GenesisInstl SG 61.76 +.6 +7.4 +12.2/C GenesisInv SG 61.80 +.6 +7.3 +12.0/C GenesisR6 SG 61.74 +.6 +7.4 +12.3/C GenesisTrust SG 61.84 +.6 +7.3 +12.0/C GrtChinaEqIns CH 15.62 -10.9 -2.3 +12.5/A GuardianInstl LG 18.71 +.4 +6.9 +12.2/D GuardianInv LG 18.69 +.4 +6.9 +12.0/D GuardianTrust b LG 18.68 +.4 +6.7 +11.8/D HiIncBdA m HY 8.45 -.1 ... +3.7/D HiIncBdInstl HY 8.46 ... +.2 +4.1/C HiIncBdInv HY 8.45 ... +.1 +4.0/C HiIncBdR6 HY 8.46 -.1 +.1 +4.2/C IntlEqInstl FG 13.12 -3.3 -2.1 +5.8/C IntlEqInv FG 13.10 -3.4 -2.2 +5.7/C IntlSelInstl FG 12.85 -3.7 -1.8 +5.5/C IntrnsValInstl SB 17.68 -.1 +8.2 +9.4/D LgCpValAdv b LV 31.44 +1.9 +.4 +9.1/B LgCpValInstl LV 31.41 +2.0 +.7 +9.6/B LgCpValInv LV 31.42 +2.0 +.6 +9.4/B LgCpValTrust b LV 31.43 +1.9 +.5 +9.2/B LgShA m LO 14.66 +.6 +1.9 +4.2 LgShC m LO 13.98 +.5 +1.5 +3.4 LgShInstl LO 14.96 +.6 +2.1 +4.6 MdCpGrInstl MG 16.10 -.8 +9.4 +9.6/D MdCpGrInv MG 16.08 -.9 +9.2 +9.4/D MdCpGrTrust MG 16.07 -.9 +9.2 +9.3/D MltCpOppsA m LB 19.04 -1.1 +3.1 +12.1/A MltCpOppsInstl LB 19.18 -1.1 +3.3 +12.5/A MunImptIns MN 16.94 +.4 -.6 +1.8/D MuniIntermBdIns MI 11.59 +.4 -.2 +2.1/C RkBlCmdStrA m BB 6.08 -7.0 -1.6 -2.6/B RlEsttA m SR 13.09 +3.2 +.4 +7.2/A RlEsttInstl SR 13.13 +3.3 +.6 +7.6/A RlEsttTrust b SR 13.09 +3.2 +.6 +7.4/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 42.30 +2.1 +20.5 +12.7/B StratIncA m MU 10.81 +.3 -1.3 +2.7 StratIncC m MU 10.80 +.2 -1.7 +2.0 StratIncInstl MU 10.80 +.3 -1.1 +3.1 StratIncR6 MU 10.79 +.3 -1.1 +3.2 SustEqA m LB 40.30 -.2 +5.5 +10.5/C SustEqC m LB 40.28 -.3 +5.1 +9.7/D SustEqInst LB 40.25 -.2 +5.8 +10.9/C SustEqInv LB 40.28 -.2 +5.6 +10.7/C SustEqR6 LB 40.24 -.2 +5.8 +11.0/B SustEqTrust b LB 40.31 -.2 +5.6 +10.5/CNew AlternativesA f SW 54.35 +.8 -2.2 +3.4/ENew CovenantBalGr MA 103.80 +.2 +2.7 +6.6/C BalInc CA 21.30 +.3 +1.1 +4.3/D Gr LG 43.87 -.1 +5.1 +10.0/E Inc CS 22.64 +.5 -1.2 +1.3/BNicholasEqIncI LV 20.38 +.3 +4.6 +7.4/D HiIncInstl HY 8.79 ... -1.3 +1.8/E III MG 29.47 +.3 +6.5 +9.6/D LtdEditionInstl SG 28.88 +.6 +9.7 +11.5/C Nicholas LG 63.96 +.1 +6.0 +4.4/E1919FinclSvcsA m SF 28.51 -2.2 +5.0 +15.9/A FinclSvcsC m SF 26.27 -2.3 +4.6 +15.1/A MrylndTxFrIncA m SI 15.41 +.4 +.2 +1.7/C SclyRspnsvBalA m MA 18.75 -.5 +4.8 +8.0/ANorth CountryEqGr LG 19.61 +.7 +9.6 +13.0/C IntermBd TW 9.87 +.6 -2.1 +.8/ENortheast InvestorsNorthstInvTrust HY 4.59 +.2 -.4 +1.0/ENorthernActvMEmergMktEq d EM 20.35 -5.8 -6.3 +6.9/B ActvMIntlEq d FB 11.55 -3.3 -1.6 +4.4/B ArizonaTxEx SI 10.44 +.5 -.4 +2.6/A BdIdx CI 10.24 +.8 -1.4 +1.8/C CAIntermTxEx MF 10.50 +.3 +.1 +2.2/C CATxEx MC 11.43 +.5 +.1 +2.9/D CorBd CI 9.91 +.8 -1.8 +1.7/D EmMktsEqIdx d EM 11.94 -6.2 -7.2 +6.4/C FI CI 9.82 +.5 -1.9 +1.9/C GlbRlEsttIdx d GR 10.55 -.7 -.1 +5.9/B GlbTactAsstAllc IH 12.89 -1.7 -1.8 +5.8/A HYFI d HY 6.66 +.1 ... +4.2/C HYMuni HM 8.68 +.5 +.1 +3.5/D IncEq LV 14.62 -1.2 +2.5 +11.2/A IntermTxEx MI 10.39 +.4 -.3 +2.2/C IntlEq d FB 9.87 -3.9 -3.8 +2.8/D IntlEqIdx d FB 12.56 -3.5 -2.7 +4.4/B LgCpCor LV 19.51 -1.2 +3.3 +10.7/A LgCpVal LV 16.32 -1.2 +.1 +7.0/E MidCpIdx MB 20.39 -.3 +5.5 +11.4/A MltMgrGlbRlEstt d GR 10.86 +1.7 +2.0 +5.3/B ShrtBd CS 18.54 +.2 ... +.9/C ShrtIntermTxEx MS 10.23 +.3 +.4 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.6 +.1/D SmCpCor SB 27.85 +.3 +8.9 +10.8/C SmCpIdx SB 15.02 +.7 +10.3 +11.8/B SmCpVal SV 24.62 ... +5.2 +10.3/B StkIdx LB 32.95 -.2 +4.7 +12.3/A TxEx ML 10.49 +.5 -.3 +3.0/C USTrsIdx GI 20.96 +.8 -1.0 +1.0/BNuveenAlAmrMuniBdA m ML 11.47 +.7 +.1 +3.9/A AlAmrMuniBdC2 m ML 11.47 +.5 -.2 +3.3/B ArizonaMuniBdA m SL 10.69 +.6 -.2 +3.0/A CAMuniBdA m MC 11.10 +.5 +.1 +3.9/B CAMuniBdI MC 11.11 +.6 +.3 +4.1/B ClrdMuniBdA m SL 10.63 +.6 +.1 +3.2/A CnctMuniBdA m SL 10.40 +.4 -.1 +2.5/B CorBdI CI 9.45 +.9 -1.5 +1.4/D CorPlusBdA m CI 10.64 +.5 -2.1 +1.9/C CorPlusBdI CI 10.62 +.5 -1.9 +2.2/B DivValA m LV 14.89 -1.3 +1.4 +10.2/A DivValI LV 15.09 -1.3 +1.6 +10.5/A GeorgiaMuniBdA m SL 10.53 +.5 -.4 +1.9/D HYMuniBdA m HM 17.29 +.8 +1.8 +6.4/A HYMuniBdC2 m HM 17.28 +.8 +1.5 +5.8/B HYMuniBdI HM 17.29 +.8 +1.9 +6.6/A HiIncBdA m HY 7.53 +.2 +.4 +4.4/C HiIncBdI HY 7.55 +.1 +.4 +4.6/B IntermDrMnBdA m MI 9.14 +.6 +.5 +2.9/B IntermDrMnBdI MI 9.17 +.6 +.7 +3.1/A KansasMnBdA m SL 10.60 +.7 +1.0 +2.7/B KentuckyMnBdA m SL 10.64 +.4 -.2 +2.3/C LgCpValA m LV 27.06 -2.1 +4.2 +10.2/A LgCpValI LV 27.19 -2.1 +4.4 +10.4/A LouisianaMnBdA m SL 11.06 +.6 +.6 +2.8/A LtdTrmMnBdA m MS 10.90 +.3 +.7 +1.4/A LtdTrmMnBdC2 m MS 10.87 +.3 +.5 +1.0/B LtdTrmMnBdI MS 10.86 +.3 +.8 +1.6/A MAMnBdA m MT 10.00 +.6 -.4 +3.0/A MAMnBdI MT 9.99 +.7 -.4 +3.2/A MNIntermMnBdA m SM 10.25 +.3 -.2 +2.4/B MNIntermMnBdI SM 10.20 +.3 -.1 +2.6/B MNMnBdA m SM 11.56 +.5 -.2 +3.1/A MNMnBdI SM 11.55 +.5 -.1 +3.3/A MichiganMnBdA m SL 11.34 +.4 -.4 +2.8/A MichiganMnBdI SL 11.33 +.5 -.2 +3.0/A MidCpGrOppsA m MG 39.72 -1.4 +8.0 +7.9/E MidCpGrOppsI MG 47.99 -1.3 +8.1 +8.1/E MidCpValI MV 42.53 -1.3 +3.8 +10.8/A MissouriMnBdA m SL 11.18 +.5 +.3 +3.3/A MrylndMnBdA m SL 10.58 +.4 ... +3.0/A MrylndMnBdI SL 10.58 +.5 +.1 +3.2/A NAMnBdA m SL 10.69 +.5 -.8 +2.3/C NAMnBdI SL 10.73 +.5 -.7 +2.5/B NWQIntlValI FV 25.25 -3.4 -3.8 +3.8/B NWQSmCpValA m SB 56.22 -1.3 +7.1 +11.5/B NWQSmCpValI SB 57.77 -1.3 +7.3 +11.8/B NYMnBdA m MY 10.84 +.6 ... +3.2/B NYMnBdI MY 10.85 +.6 ... +3.4/A NewJerseyMnBdA m MJ 11.28 +.7 +.1 +3.8/B NewJerseyMnBdI MJ 11.32 +.7 +.3 +4.0/A OhioMnBdA m MO 11.29 +.5 -.1 +2.8/B OhioMnBdI MO 11.24 +.4 ... +3.0/A OrgIntermMnBdI SI 10.11 +.5 -.2 +2.1/B PEMnBdA m MP 10.80 +.5 ... +3.0/B PEMnBdI MP 10.78 +.6 +.1 +3.2/B RlEsttSecA m SR 20.22 +3.4 +1.2 +6.3/C RlEsttSecI SR 20.55 +3.4 +1.3 +6.6/B ShrtTrmBdA m CS 9.73 +.1 +.1 +.9/C ShrtTrmBdI CS 9.74 +.2 +.2 +1.2/C ShrtTrmMnBdI MS 10.02 +.3 +.8 +.9/C SmCpGrOppsI SG 30.09 +1.0 +15.3 +11.4/C SmCpSelA m SB 10.13 +.4 +10.1 +10.9/B SmCpValA m SV 26.40 -.5 +2.7 +11.0/B SmCpValI SV 27.33 -.5 +2.8 +11.3/B StrBalAllcA m MA 10.62 -.5 ... +4.5 StrBalAllcI MA 10.58 -.5 +.2 +4.7 StrGrAllcA m MA 13.08 -.8 +1.4 +6.5 StrIncI MU 10.21 +.5 -1.8 +2.7/D TNMnBdA m SL 11.57 +.4 -.2 +2.6/B TNMnBdC2 m SL 11.56 +.5 -.5 +2.1/C VirginiaMnBdA m SL 10.99 +.5 -.2 +3.1/A VirginiaMnBdI SL 10.97 +.5 ... +3.3/A WscnMnBdA m SL 10.51 +.7 +.8 +2.7/BOak AssociatesLiveOakHlthSci SH 20.03 +1.8 +3.1 +5.0/B PinOakEq LB 69.75 -1.8 +5.9 +14.2/A RedOakTechSel ST 27.59 -.6 +12.3 +24.0/B WhiteOakSelGr LB 92.62 -1.0 +8.0 +15.3/AOak RidgeSmCpGrA m SG 17.60 +.2 +13.2 +6.2/EOakmarkEqAndIncInv MA 32.10 -1.6 -.3 +6.4/C GlbInv WS 32.66 -2.9 -1.4 +7.3/C GlbSelInv WS 18.49 -2.4 -4.2 +7.5/C IntlInv FB 26.51 -4.5 -7.2 +5.6/A IntlSmCpInv d FQ 17.29 -2.6 -2.5 +6.2/E Inv LB 87.27 -.7 +3.5 +12.7/A SelInv LB 46.79 -.4 -2.0 +8.4/EOberweisChinaOpps m CH 15.86 -10.8 -.6 +9.1/C IntlOpps m FR 25.11 -4.4 -1.5 +10.6/B IntlOppsInstl d FR 12.60 -4.3 -1.3 +10.8/A MicroCp m SG 28.22 -1.7 +12.3 +20.5/AOld WestburyAllCpCor LB 17.70 -.6 +6.1 +8.4/E FI CI 10.84 +.5 -.9 +.5/E GlbSmMdCpStrat SW 17.29 -2.1 +3.2 +8.8/C LgCpStrats WS 14.84 -1.0 +2.6 +7.5/C MnBd MI 11.76 +.3 -.3 +1.1/E StratOpps IH 7.84 -1.9 +.3 +4.4/COlsteinAllCpValAdv LB 25.07 -1.5 +1.4 +6.6/E AllCpValC m LB 20.14 -1.6 +.9 +5.6/EOppenheimerActvAllcA m AL 14.75 -.9 +2.0 +6.8 ActvAllcC m AL 14.39 -1.0 +1.5 +6.0 ActvAllcR b AL 14.66 -.9 +1.9 +6.6 CnsrvInvA m CA 9.50 +.2 +.3 +3.9 CnsrvInvC m CA 9.36 +.1 -.2 +3.2 CptlAprcA m LG 62.92 +.6 +8.2 +9.6 CptlAprcC m LG 47.37 +.6 +7.8 +8.8 CptlAprcR b LG 59.28 +.6 +8.1 +9.4 CptlAprcY LG 68.07 +.7 +8.3 +9.9 CptlIncA m CA 10.12 +.3 -.1 +4.0 CptlIncC m CA 9.78 +.1 -.5 +3.2 CptlIncR b CA 9.97 +.3 -.3 +3.7 DevMktsA m EM 42.90 -3.5 -.3 +8.0 DevMktsC m EM 39.96 -3.6 -.8 +7.2 DevMktsR b EM 41.18 -3.5 -.5 +7.8 DevMktsY EM 42.34 -3.5 -.2 +8.3 DiscvA m SG 88.95 +.6 +15.5 +12.1 DiscvC m SG 63.83 +.5 +15.0 +11.3 DiscvMCGrA m MG 21.60 -1.5 +8.3 +10.7/C DiscvMCGrC m MG 17.77 -1.6 +7.9 +9.9/C DiscvMCGrR b MG 20.20 -1.5 +8.2 +10.4/C DiscvR b SG 82.36 +.6 +15.3 +11.9 DiscvY SG 100.29 +.6 +15.6 +12.4 DivOppA m LV 23.80 -1.9 -.1 +8.0/D DivOppC m LV 22.96 -2.0 -.5 +7.2/D EqIncA m LV 31.78 -.2 +.1 +5.4 EqIncC m LV 25.18 -.2 -.3 +4.6 EqIncR b LV 30.36 -.2 -.1 +5.1 EqInvA m WS 18.55 -1.8 +1.7 +7.9 EqInvC m WS 18.01 -1.8 +1.3 +7.1 EqInvR b WS 18.51 -1.8 +1.6 +7.6 FdmtlAltsA m AM 26.73 -.3 -.3 +.6 FdmtlAltsC m AM 23.62 -.4 -.6 -.2 GlbA m WS 98.99 +.1 +4.4 +10.3 GlbAllcA m IH 19.75 -.5 -.1 +4.9 GlbAllcC m IH 18.83 -.6 -.5 +4.1 GlbAllcY IH 19.73 -.5 +.1 +5.2 GlbC m WS 90.91 ... +3.9 +9.4 GlbOppsA m SW 70.65 -1.8 +4.4 +23.9 GlbOppsC m SW 62.23 -1.9 +4.0 +23.0 GlbOppsR b SW 67.90 -1.8 +4.2 +23.6 GlbOppsY SW 71.55 -1.8 +4.5 +24.2 GlbR b WS 98.42 ... +4.2 +10.0 GlbStrIncA m MU 3.77 +.1 -2.2 +2.0 GlbStrIncC m MU 3.76 +.1 -2.8 +1.2 GlbStrIncR b MU 3.77 +.1 -2.5 +1.7 GlbStrIncY MU 3.76 +.2 -2.3 +2.2 GlbY WS 99.18 +.1 +4.5 +10.5 GoldSpecMnralA m SP 15.33 +1.2 -4.8 +12.8 GoldSpecMnralC m SP 14.00 +1.1 -5.2 +11.9 GoldSpecMnralR b SP 14.60 +1.1 -4.9 +12.5 IntlBdA m IB 5.63 -.2 -3.4 +3.4 IntlBdC m IB 5.61 -.1 -3.6 +2.7 IntlBdR b IB 5.62 ... -3.4 +3.2 IntlBdY IB 5.63 ... -3.3 +3.7 IntlDiversA m FG 18.12 -3.1 +.5 +8.3 IntlDiversC m FG 17.56 -3.1 +.1 +7.5 IntlDiversR b FG 17.88 -3.0 +.4 +8.1 IntlEqA m FB 21.15 -4.1 -3.9 +6.3 IntlGrA m FG 42.63 -5.0 -2.9 +4.9/D IntlGrC m FG 40.32 -5.1 -3.3 +4.1/E IntlGrR b FG 41.79 -5.0 -3.0 +4.7/D IntlGrY FG 42.41 -5.0 -2.8 +5.2/D IntlSmMidCoA m FR 53.43 -1.6 +7.8 +14.6 IntlSmMidCoC m FR 49.05 -1.7 +7.4 +13.8 IntlSmMidCoR b FR 51.01 -1.6 +7.7 +14.3 IntlSmMidCoY FR 53.03 -1.6 +8.0 +14.9 LtdTrmBdA m CS 4.45 +.2 -.2 +1.2/C LtdTrmBdC m CS 4.44 -.1 -.6 +.3/E LtdTrmBdY CS 4.47 +.3 ... +1.4/B LtdTrmGvtA m GS 4.32 +.2 -.2 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.9 -.4/E LtdTrmGvtY GS 4.33 +.2 ... +.7/A MainStrtAllCpA m LB 18.78 +.4 +5.2 +9.0 MainStrtAllCpC m LB 17.12 +.3 +4.7 +8.1 MainStrtAllCpR b LB 18.22 +.4 +5.0 +8.7 MidCpValA m MV 57.08 -1.1 -.4 +7.5/D MidCpValC m MV 46.88 -1.2 -.8 +6.7/D MidCpValR b MV 54.61 -1.2 -.6 +7.3/D MidCpValY MV 58.61 -1.1 -.3 +7.8/C MnStrA m LB 52.14 -.2 +2.2 +10.0/D MnStrC m LB 49.26 -.2 +1.8 +9.1/D MnStrMidCpA m MB 28.39 +.7 +6.8 +8.1 MnStrMidCpC m MB 23.35 +.7 +6.5 +7.3 MnStrMidCpR b MB 26.90 +.7 +6.7 +7.8 MnStrMidCpY MB 30.71 +.8 +7.0 +8.4 MnStrR b LB 51.15 -.2 +2.1 +9.7/D MnStrY LB 51.74 -.1 +2.4 +10.2/C ModInvA m MA 12.36 -.3 +1.6 +5.8 ModInvC m MA 12.07 -.4 +1.2 +5.1 ModInvR b MA 12.27 -.4 +1.4 +5.6 RisingDivsA m LB 20.03 -.3 +4.6 +8.0 RisingDivsC m LB 16.91 -.4 +4.2 +7.1 RisingDivsR b LB 19.89 -.4 +4.5 +7.7 RisingDivsY LB 20.76 -.3 +4.8 +8.2 RlEsttA m SR 24.75 +2.6 +.6 +5.1 RlEsttC m SR 24.04 +2.6 +.2 +4.3 RlEsttR b SR 24.62 +2.6 +.5 +4.8 RlEsttY SR 25.03 +2.6 +.8 +5.3 SrFltngRtA m BL 8.11 -.1 +2.0 +4.6/A SrFltngRtC m BL 8.12 -.2 +1.6 +3.9/B TotalReturnBdA m CI 6.63 +.7 -1.8 +1.9/C TotalReturnBdC m CI 6.63 +.5 -2.3 +1.1/E TotalReturnBdR b CI 6.63 +.7 -1.9 +1.6/D TotalReturnBdY CI 6.59 +.8 -1.6 +2.2/B ValA m LV 37.15 -2.1 +.2 +7.5/D ValC m LV 35.42 -2.1 -.2 +6.7/E ValY LV 37.98 -2.0 +.4 +7.8/DOppenheimer RochesteAMTFreeMnsA m HM 7.10 +.9 +6.5 +7.0/A AMTFreeMnsC m HM 7.04 +.7 +6.0 +6.2/A AMTFreeNYMnsA m MY 11.22 +.8 +5.6 +5.1/A AMTFreeNYMnsC m MY 11.23 +.8 +5.2 +4.3/A CAMnA m MC 8.49 +.8 +5.7 +6.1/A CAMnC m MC 8.46 +.8 +5.4 +5.4/A HYMnA m HM 7.35 +.9 +8.1 +8.7/A HYMnC m HM 7.32 +.9 +7.7 +7.9/A LtdTrmCAMnA m SS 3.15 +.5 +4.7 +2.7/A LtdTrmCAMnC m SS 3.14 +.5 +4.7 +2.0/A LtdTrmNYMnA m SS 2.89 +.6 +6.3 +1.4/B LtdTrmNYMnC m SS 2.88 +.5 +6.3 +.8/D MnsA m MY 15.53 +.9 +8.5 +7.4/A MnsC m MY 15.49 +.9 +8.1 +6.6/A MnsY MY 15.53 +.9 +8.6 +7.6/A NewJerseyMnA m MJ 9.14 +.7 +11.3 +3.4/C NewJerseyMnC m MJ 9.15 +.6 +10.9 +2.6/D PennsylvaniaMnA m MP 10.40 +.7 +8.9 +5.3/A PennsylvaniaMnC m MP 10.38 +.6 +8.6 +4.6/A ShrtDurHYMuniA m HM 4.31 +.5 +8.7 +2.2/E ShrtDurHYMuniC m HM 4.29 +.4 +8.4 +1.5/EOppenheimer SteelPatMLPAlphaA m LP 7.34 -4.0 -4.4 -6.7/C MLPAlphaC m LP 6.91 -4.1 -4.8 -7.4/D MLPAlphaPlusA m LP 5.95 -5.3 -6.7 -11.4/E MLPAlphaPlusC m LP 5.61 -5.6 -7.0 -12.1/E MLPAlphaPlusY LP 6.09 -5.3 -6.5 -11.2/E MLPAlphaY LP 7.55 -4.0 -4.3 -6.5/C MLPIncA m LP 5.87 -3.0 -2.3 -6.2/C MLPIncCs m LP 5.48 -3.0 -2.7 -6.8/C MLPIncY LP 6.05 -2.9 -2.1 -5.9/B MLPSel40A m LP 7.86 -2.6 -2.1 -4.0/A MLPSel40C m LP 7.42 -2.7 -2.5 -4.8/A MLPSel40I LP 8.14 -2.6 -2.0 -3.7/A MLPSel40Y LP 8.11 -2.5 -2.0 -3.8/AOptimumFxdIncC m CI 9.29 +.4 -1.8 +.8/E FxdIncInstl CI 9.33 +.5 -1.2 +1.9/C IntlInstl FB 14.16 -4.2 -2.6 +7.9/A LgCpGrC m LG 15.80 +.2 +10.6 +13.2/C LgCpGrInstl LG 20.00 +.3 +11.2 +14.3/B LgCpValC m LV 15.84 -1.3 -1.9 +5.7/E LgCpValInstl LV 16.13 -1.2 -1.3 +6.7/E SmMidCpGrIns SG 18.46 -.4 +16.0 +11.0/D SmMidCpValIns SV 15.05 -.3 +1.6 +5.6/EOsterweisOsterweis LB 20.22 +.2 +2.4 +3.7/E StrInc HY 11.21 +.1 +.9 +4.4/CPGIM InvestmentsBalancedA m MA 16.00 -.5 +1.6 +7.5/A BalancedZ MA 16.12 -.4 +1.8 +7.9/A CAMuniIncA m MC 10.50 +.6 +.3 +2.9/D CoreBondZ CI 9.68 +.9 -1.4 +2.2/B GlbRlEstA m GR 24.13 +.8 +.3 +4.0/D GlbRlEstC m GR 23.60 +.8 +.2 +3.3/E GlbRlEstZ GR 24.28 +.8 +.7 +4.3/D GlbTtlRetA m IB 6.62 +.8 -1.7 +4.7 GovrnIncA m GI 9.31 +.8 -1.1 +1.0/B GovrnIncZ GI 9.29 +.8 -1.0 +1.2/A HighYieldA m HY 5.40 +.1 +.9 +5.6/A HighYieldB m HY 5.39 +.1 +.6 +5.1/A HighYieldC m HY 5.39 +.1 +.5 +4.9/B HighYieldZ HY 5.41 +.1 +1.0 +5.9/A Jen20/20FocA m LG 15.77 -.9 +8.0 +11.8/D Jen20/20FocC m LG 11.10 -1.0 +7.7 +11.0/D Jen20/20FocZ LG 17.51 -.9 +8.2 +12.1/D JenEqIncC m LB 15.24 -2.1 +.1 +4.0/E JenEqOppA m LB 20.09 -.9 +3.3 +9.3/D JenFinSerA m SF 15.00 -1.5 +4.5 +4.6/E JenHealSciA m SH 51.46 +4.5 +14.8 +3.6/C JenHealSciC m SH 39.26 +4.4 +14.5 +2.9/C JenHealSciZ SH 56.66 +4.5 +15.0 +3.9/C JenMidCapGrA m MG 37.16 -.7 +5.4 +7.3/E JenMidCapGrC m MG 28.84 -.8 +5.0 +6.6/E JenMidCapGrZ MG 40.14 -.7 +5.5 +7.6/E JenNatResA m SN 39.31 -3.0 +.9 +3.2/C JenSmlComA m SG 26.85 -1.1 +7.7 +9.6/E JenSmlComC m SG 14.79 -1.2 +7.3 +8.8/E JenSmlComZ SG 28.93 -1.1 +7.8 +9.9/D JenUtlA m SU 14.09 +6.2 +1.2 +5.8/D JenUtlC m SU 14.03 +6.1 +.8 +5.0/D JenUtlZ SU 14.10 +6.1 +1.3 +6.1/D JenniFocGrA m LG 15.47 +.1 +18.3 +17.0/A JenniFocGrC m LG 12.47 ... +17.9 +16.1/A JennisonBldA m LG 22.58 -.7 +8.3 +10.3/E JennisonDivGrA m LG 13.94 -1.0 +12.8 +13.7/C JennisonDivGrC m LG 11.62 -1.1 +12.3 +12.8/C JennisonGrA m LG 41.10 -.5 +13.5 +15.5/A JennisonGrC m LG 33.03 -.6 +13.1 +14.7/B JennisonGrZ LG 44.27 -.5 +13.7 +15.8/A JennisonValA m LV 20.18 -1.4 -.6 +5.4/E MuniHiIncA m HM 10.22 +.6 +1.1 +4.5/C MuniHiIncC m HM 10.22 +.5 +.7 +3.7/D NationalMuniA m MI 14.63 +.5 +.1 +2.7/B QMADefEqA m LB 14.97 +.9 +1.1 +8.3/E QMAIntlEqA m FV 7.52 -5.2 -5.6 +3.7/B QMALrgCaCoEqA m LB 17.29 -1.0 +4.0 +11.8/B QMASmCpValZ SV 21.06 ... +4.2 +11.1/B QMAStockIdxI LB 54.53 -.2 +4.7 +12.3/A QMAStockIdxZ LB 54.52 -.2 +4.7 +12.2/A ShTerCorBdA m CS 10.74 +.2 -.6 +1.2/B TtlRetBdA m CI 14.17 +.8 -1.8 +3.0 TtlRetBdC m CI 14.15 +.8 -2.1 +2.2 TtlRetBdZ CI 14.12 +.9 -1.6 +3.3PIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.4 +.9/DPIMCOAlAstA m TV 11.75 -.7 -1.6 +4.9 AlAstAdmin b TV 11.77 -.7 -1.5 +5.1 AlAstAllAthA m TV 8.52 -1.0 -3.1 +3.0 AlAstAllAthC m TV 8.51 -.9 -3.3 +2.2 AlAstAllAthI2 TV 8.52 -1.0 -2.9 +3.4 AlAstAllAthIns TV 8.51 -.9 -2.8 +3.4 AlAstC m TV 11.69 -.8 -2.0 +4.1 AlAstI2 TV 11.77 -.7 -1.4 +5.3 AlAstInstl TV 11.74 -.6 -1.4 +5.4 AlAstR b TV 11.68 -.7 -1.6 +4.6 CAIntermMnBdA m MF 9.66 +.3 -.2 +2.0/D CAIntermMnBdIns MF 9.66 +.3 ... +2.3/C CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9/C CmdPlsStrA m BB 6.34 -.6 +7.8 +1.9 CmdPlsStrI2 BB 6.41 -.6 +8.0 +2.2 CmdPlsStrIs BB 6.44 -.5 +8.0 +2.4 CmdtyRlRtStrA m BB 6.20 -4.1 -2.0 -4.1 CmdtyRlRtStrAdm b BB 6.24 -4.1 -1.8 -3.9 CmdtyRlRtStrC m BB 5.88 -4.2 -2.3 -4.8 CmdtyRlRtStrI2 BB 6.34 -4.0 -1.6 -3.7 CmdtyRlRtStrIns BB 6.37 -4.1 -1.5 -3.7 CrdtAbsRtI2 XS 9.91 +.2 -.2 +3.2/B CrdtAbsRtInstl XS 9.95 +.2 -.1 +3.3/B DivandIncA m IH 11.60 -1.8 -1.7 +3.3/D DivandIncC m IH 11.55 -1.9 -2.1 +2.5/E DiversIncA m MU 10.66 +.8 -.7 +5.1 DiversIncC m MU 10.66 +.7 -1.1 +4.3 DiversIncI2 MU 10.66 +.8 -.6 +5.4 DiversIncInstl MU 10.66 +.8 -.5 +5.5 EMBdA m EB 10.06 +.9 -3.4 +4.6/B EMBdI2 EB 10.06 +.9 -3.3 +4.9/B EMBdInstl EB 10.06 +.9 -3.3 +5.0/B EMCcyInstl CR 8.87 -1.6 -4.0 +2.0/B EMCorpBdInstl EB 10.27 ... -2.1 +3.7 EMFullSpcBdIns EB 7.24 -.5 -4.6 +2.6/D EmergLclBdA m XP 6.85 -1.4 -6.4 +1.2/C EmergLclBdI2 XP 6.85 -1.4 -6.2 +1.6/B EmergLclBdInstl XP 6.85 -1.4 -6.2 +1.7/B EqSLSA m LO 11.68 +.1 +1.4 +2.9 EqSLSC m LO 11.19 -.1 +1.0 +2.1 EqSLSI2 LO 11.85 +.1 +1.5 +3.1 EqSLSInstl LO 11.94 +.1 +1.6 +3.3 ExtendedDrInstl GL 7.62 +3.4 -3.5 +6.3 FBdUSDHdgA m IB 10.81 +.9 +1.9 +4.4 FBdUSDHdgC m IB 10.81 +.8 +1.5 +3.6 FBdUSDHdgI IB 10.81 +.9 +2.1 +4.8 FBdUSDHdgI2 IB 10.81 +.9 +2.1 +4.7 FrgnBdUnHdgA m IB 9.86 -.5 -1.3 +3.5/A FrgnBdUnHdgAdm b IB 9.86 -.4 -1.2 +3.7/A FrgnBdUnHdgI2 IB 9.86 -.4 -1.2 +3.8/A FrgnBdUnHdgIns IB 9.86 -.4 -1.1 +3.9/A GNMAA m GI 10.76 +.6 -1.2 +1.0 GNMAI2 GI 10.76 +.6 -1.0 +1.3 GNMAInstl GI 10.76 +.6 -.9 +1.4 GlbAdvtStrBdIns IB 10.68 +.5 -.1 +3.8 GlbBdUSDHdgA m IB 10.15 +.6 -.3 +3.4/A GlbBdUSDHdgI2 IB 10.15 +.7 -.1 +3.7/A GlbBdUSDHdgIns IB 10.15 +.7 -.1 +3.8/A GlbBdUnHdgdAdm b IB 9.30 -.2 -2.0 +3.5/A GlbBdUnHdgdIns IB 9.30 -.2 -1.9 +3.7/A GlbMltAsstA m IH 12.50 -.2 +.3 +4.5 GlbMltAsstC m IH 12.16 -.3 -.1 +3.8 GlbMltAsstI2 IH 12.59 -.2 +.5 +5.0 GlbMltAsstInstl IH 12.62 -.1 +.6 +5.1 HYA m HY 8.66 -.1 -.8 +4.3/C HYAdmin b HY 8.66 -.1 -.7 +4.4/C HYC m HY 8.66 -.1 -1.2 +3.6/D HYI2 HY 8.66 ... -.7 +4.6/B HYInstl HY 8.66 ... -.6 +4.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 52

HYMnBdA m HM 9.10 +.9 +2.2 +6.2/A HYMnBdC m HM 9.10 +.8 +1.8 +5.4/B HYMnBdI2 HM 9.10 +.9 +2.3 +6.4/A HYMnBdInstl HM 9.10 +.9 +2.4 +6.5/A HYSpectrumA m HY 9.72 -.1 ... +5.4/A HYSpectrumI2 HY 9.72 ... +.1 +5.6/A HYSpectrumInstl HY 9.72 ... +.2 +5.7/A IncA m MU 12.02 +.8 -.5 +5.0/A IncAdmin b MU 12.02 +.9 -.4 +5.1/A IncC m MU 12.02 +.8 -.9 +4.2/A IncI2 MU 12.02 +.9 -.4 +5.3/A IncInstl MU 12.02 +.9 -.3 +5.4/A IncR b MU 12.02 +.8 -.6 +4.7/A InRspMlAstIns XY 8.59 -.2 +.1 +3.8 InvGdCpBdA m TW 10.11 +.9 -2.3 +3.6/B InvGdCpBdAdm b TW 10.11 +.9 -2.3 +3.8/B InvGdCpBdC m TW 10.11 +.8 -2.7 +2.8/D InvGdCpBdIns TW 10.11 +.9 -2.1 +4.0/A InvGdCpBdP TW 10.11 +.9 -2.2 +3.9/B LngDrTtlRetIns CL 10.44 +2.1 -3.2 +5.8/A LngTrmCrdtI2 CL 11.52 +1.9 -4.4 +6.3/A LngTrmCrdtInstl CL 11.52 +1.9 -4.3 +6.4/A LngTrmUSGvtA m GL 6.02 +2.6 -2.6 +3.6/D LngTrmUSGvtI2 GL 6.02 +2.6 -2.5 +3.8/C LngTrmUSGvtIns GL 6.02 +2.6 -2.5 +3.9/B LowDrA m CS 9.74 +.3 -.4 +.7/D LowDrAdmin b CS 9.74 +.3 -.4 +.8/D LowDrC m CS 9.74 +.2 -.6 +.4/E LowDrI2 CS 9.74 +.3 -.3 +.9/C LowDrIIInstl CS 9.65 +.2 -.1 +1.1/C LowDrInstl CS 9.74 +.3 -.3 +1.0/C LowDrR b CS 9.74 +.2 -.6 +.5/D LowDurESGIns CS 9.43 +.1 -.3 +.9/C LowDurIncA m CS 8.52 +.4 +.8 +4.3/A LowDurIncC m CS 8.52 +.4 +.6 +4.0/A LowDurIncI2 CS 8.52 +.5 +1.0 +4.7/A LowDurIncInstl CS 8.52 +.5 +1.0 +4.8/A MnBdA m ML 9.81 +.6 +1.0 +4.0/A MnBdC m ML 9.81 +.6 +.7 +3.5/B MnBdI2 ML 9.81 +.6 +1.1 +4.2/A MnBdInstl ML 9.81 +.6 +1.1 +4.3/A ModDrInstl CI 9.99 +.3 -.9 +1.4/D MortgOppsInstl NT 10.99 +.3 +.9 +4.0 MrtgBckdScA m CI 10.31 +.5 -.6 +2.2 MrtgBckdScIns CI 10.31 +.6 -.4 +2.6 NYMnBdA m MN 11.16 +.5 +.5 +2.9/A NYMnBdInstl MN 11.16 +.5 +.7 +3.3/A RAEFdmAdPLUSIns NE 10.10 -.3 -.2 +.4 RAEFdmPLA m LV 7.52 ... +4.0 +11.2 RAEFdmPLC m LV 6.95 +.1 +3.8 +10.4 RAEFdmPLEMGIns EM 10.31 -5.7 -6.1 +9.1 RAEFdmPLI2 LV 7.84 +.1 +4.1 +11.5 RAEFdmPLInstl LV 7.90 +.1 +4.3 +11.6 RAEFdmPLIntlIns FV 9.14 -1.4 -2.6 +6.6 RAEFdmPLSmInstl SV 12.89 +1.7 +10.5 +13.7 RlEstRlRtStrA m SR 7.72 +3.5 +1.4 +6.0 RlEstRlRtStrIns SR 8.54 +3.6 +1.7 +6.4 RlRetA m IP 10.88 +1.1 -.1 +1.7/C RlRetAdmin b IP 10.88 +1.1 -.1 +1.8/B RlRetAsstInstl IP 8.40 +2.5 -.6 +4.2 RlRetC m IP 10.88 +1.1 -.4 +1.2/D RlRetI2 IP 10.88 +1.1 ... +2.0/B RlRetInstl IP 10.88 +1.2 +.1 +2.1/B RlRetR b IP 10.88 +1.1 -.3 +1.4/D ShrtAsstInvmIns UB 10.04 +.1 +1.1 +1.6/A ShrtDrMnIncA m MS 8.36 +.1 +.4 +.7/D ShrtDrMnIncIns MS 8.36 +.2 +.6 +1.1/B ShrtTrmA m UB 9.88 +.2 +1.1 +1.9/A ShrtTrmAdm b UB 9.88 +.2 +1.1 +1.9/A ShrtTrmC m UB 9.88 +.1 +.9 +1.6/B ShrtTrmI2 UB 9.88 +.2 +1.2 +2.0/A ShrtTrmIns UB 9.88 +.2 +1.2 +2.1/A ShrtTrmR b UB 9.88 +.1 +.9 +1.6/A SrFltngRtA m BL 9.86 +.1 +1.5 +3.1/D SrFltngRtC m BL 9.86 +.1 +1.1 +2.4/E SrFltngRtIns d BL 9.86 +.1 +1.6 +3.5/C StkPlsShrtI2 BM 8.04 -.2 -4.1 -9.8 StkPlsShrtIns BM 8.06 -.2 -3.8 -9.6 StksPLUSA m LB 11.03 +.6 +4.8 +11.8 StksPLUSAbRtA m LB 11.10 +.8 +5.8 +12.6 StksPLUSAbRtC m LB 10.11 +.7 +5.4 +11.7 StksPLUSAbRtI2 LB 11.16 +.8 +6.0 +12.9 StksPLUSAbRtIns LB 11.29 +.8 +5.9 +13.0 StksPLUSC m LB 10.47 +.4 +4.5 +11.3 StksPLUSIUHdIns FB 6.73 -1.0 -1.0 +5.6 StksPLUSIUSDHA m FB 8.17 ... +1.5 +6.2 StksPLUSIUSDHC m FB 7.52 -.1 +1.1 +5.4 StksPLUSIUSDHI2 FB 8.51 -.1 +1.6 +6.6 StksPLUSIUSDHIn FB 8.59 ... +1.7 +6.7 StksPLUSIns LB 11.88 +.6 +5.1 +12.3 StksPLUSLngDrIn XM 7.21 +2.3 +.9 +17.5 StksPLUSSmA m SB 11.38 +1.6 +11.3 +12.8 StksPLUSSmC m SB 10.50 +1.6 +10.8 +12.0 StksPLUSSmI2 SB 11.55 +1.7 +11.5 +13.2 StksPLUSSmIns SB 11.64 +1.6 +11.6 +13.3 TotRetESGI2 CI 8.87 +.4 -1.7 +1.7/C TotRetESGIns CI 8.87 +.4 -1.7 +1.8/C TtlRetA m CI 9.99 +.7 -1.6 +1.8/C TtlRetAdm b CI 9.99 +.7 -1.6 +1.9/C TtlRetC m CI 9.99 +.6 -2.0 +1.0/E TtlRetI2 CI 9.99 +.7 -1.5 +2.0/B TtlRetIIIns CI 9.44 +.8 -1.1 +2.3/B TtlRetIVIns CI 10.20 +.7 -1.5 +2.0/B TtlRetIns CI 9.99 +.7 -1.4 +2.2/B TtlRetR b CI 9.99 +.7 -1.8 +1.5/D UncnsBdA m NT 10.80 +.5 +1.3 +3.0/B UncnsBdC m NT 10.80 +.4 +.9 +2.2/C UncnsBdI2 NT 10.80 +.5 +1.5 +3.3/B UncnsBdIns NT 10.80 +.5 +1.5 +3.4/B UncnsTxMgdBdIns NT 10.65 +.5 +2.9 +4.6/APNCCorFI b CI 16.49 +.7 -1.7 +1.4/D DiversEq b LB 27.62 -2.2 +1.0 +6.9/E IntermBdI CI 10.62 +.5 -1.1 +.8/E IntermTxExBdI MI 9.33 +.5 -.4 +2.1/D IntlEqA m FG 24.51 -3.0 +1.2 +8.1/B IntlEqIns FG 24.74 -3.0 +1.2 +8.5/B LtdMatBdIns CS 9.97 +.2 -.1 +.4/E MltFctrLgCpGrI LG 40.28 -1.4 +6.0 +11.9/D MltFctrLgCpValI LV 24.91 -2.3 -2.2 +5.9/E SmCpI SG 25.87 +.5 +8.0 +7.7/E TtlRetAdvtgIns CI 10.45 +.7 -1.7 +1.6/D TxExLtdMatBdIns MS 10.22 +.3 +.3 +.9/C UltraShrtBdI UB 9.87 +.1 +.5 +.7/EPRIMECAP OdysseyAgrsGr MG 49.12 -3.5 +10.8 +17.6/A Gr LG 40.72 -3.1 +9.3 +16.7/A Stk LB 32.49 -2.2 +1.8 +12.7/APacic CapitalTxFrSecY MI 10.05 +.5 ... +2.2/C TxFrShrtIntrScY MS 10.01 +.2 +.3 +.8/DPacic FundsOptmzAgrsGrA m XM 17.69 ... +3.2 +8.5 OptmzAgrsGrC m XM 17.20 ... +2.8 +7.7 OptmzCnsrA m XY 11.26 +.3 -.6 +3.3 OptmzCnsrC m XY 10.99 +.2 -1.0 +2.5 OptmzGrA m AL 15.94 +.1 +2.1 +7.3 OptmzGrB m AL 15.67 ... +1.8 +6.5 OptmzGrC m AL 15.62 ... +1.8 +6.5 OptmzModA m MA 14.56 +.1 +1.3 +6.1 OptmzModB m MA 14.33 ... +.8 +5.3 OptmzModC m MA 14.31 +.1 +.9 +5.3 OptmzModCnsrA m CA 12.68 +.2 ... +4.6 OptmzModCnsrC m CA 12.41 +.1 -.4 +3.8ParadigmVal d SB 55.04 -.7 +12.4 +13.4/AParametricEmMktsInstl EM 14.65 -4.0 -7.2 +4.1/D EmMktsInv b EM 14.58 -4.0 -7.3 +3.9/D TxMgEMktIs EM 48.70 -3.9 -6.9 +4.4/DParnassusCorEqInv LB 44.48 +.3 +4.8 +10.8/C FI CI 16.04 +.4 -1.8 +1.5/D Parnassus LB 48.36 +.7 +.2 +8.7/EPaxBalIndvInv b MA 22.63 -.1 +1.6 +6.5/C ESGBtQlIndvInv b LB 20.15 -.2 +3.1 +9.7/D HYBdIndvInv b HY 6.57 +.1 -.5 +3.9/DPaydenCAMnInc MF 10.17 +.3 ... +2.6/B CorBdInv CI 10.39 +.4 -1.5 +2.6 EmMktsBdInv EB 13.26 +.7 -4.3 +5.2/A EqInc LV 16.57 -1.1 +1.1 +10.4/A GNMAInv GI 9.16 +.6 -1.1 +1.0/B GlbFI IB 8.99 +.6 -.5 +2.7/B GlbLowDr IB 9.91 ... -.1 +.9 HiIncInv HY 6.33 -.2 -.4 +4.2/C LowDr CS 9.94 ... ... +.9/C LtdMat UB 9.46 +.2 +1.0 +1.2/CPear TreePlrsFgnVlInstl FV 21.98 -3.2 -.6 +6.9/A PlrsFgnVlOrd b FV 22.00 -3.2 -.8 +6.6/A PlrsSmCpOrd b SB 27.82 +.4 +6.6 +8.8/D PnAgrEMOrdinary b EM 20.95 -7.2 -9.7 +.9/E QualOrd b LB 20.04 +.6 +4.0 +13.4/APerformanceMnBdInstl d MI 23.88 +.6 -.5 +3.7/A StrBd d MU 22.30 +.6 +.8 +4.9/APermanentI CA 41.17 -1.6 ... +5.2/BPerrittMicroCpOppsInv d SB 32.33 -.7 +7.8 +11.0/B UltraMicroCp d SB 17.05 -.1 -1.3 +11.0/BPioneerA m LB 29.81 -1.1 +3.9 +10.6/C AMTFreeMnA m ML 14.38 +.6 -.3 +3.4/B AMTFreeMnY ML 14.35 +.7 -.1 +3.7/A BalA m MA 9.55 -.7 +1.2 +6.3/C BdA m CI 9.47 +.6 -1.2 +2.4/B BdC m CI 9.36 +.5 -1.7 +1.6/D BdY CI 9.38 +.6 -1.1 +2.6/A C m LB 26.02 -1.2 +3.5 +9.8/D CorEqA m LB 21.57 -1.1 +4.8 +11.5/B DiscpGrA m LG 19.30 -1.0 +6.0 +11.5/D DiscpValA m LV 15.83 -1.8 -.6 +9.7/B DiscpValC m LV 15.51 -1.8 -.9 +8.9/C DiscpValY LV 15.92 -1.8 -.4 +10.0/A EqIncA m LV 35.86 -1.1 +1.1 +11.1/A EqIncC m LV 35.23 -1.1 +.7 +10.3/A EqIncR b LV 36.51 -1.1 +.8 +10.7/A GlbHYA m HY 8.67 -.4 -2.0 +3.7/D GlbHYC m HY 8.65 -.3 -2.4 +3.0/E GlbHYY HY 8.52 -.2 -1.8 +4.0/C HYA m HY 9.55 +.1 +.3 +4.2/C HYC m HY 9.76 +.1 ... +3.5/D HYY HY 9.56 +.1 +.5 +4.5/B HiIncMnA m HM 7.30 +.5 +2.5 +5.8/A HiIncMnC m HM 7.31 +.6 +2.3 +5.1/B IntlEqA m FB 23.92 -3.9 -2.9 +4.8/B MidCpValA m MV 24.38 -2.0 -3.5 +6.2/D R b LB 29.94 -1.1 +3.7 +10.2/C RlEsttA m SR 24.46 +2.7 +.7 +5.4/D SelMidCpGrA m MG 45.93 -.5 +9.4 +12.2/B SelMidCpGrY MG 49.68 -.5 +9.6 +12.5/B ShrtTrmIncY CS 9.37 +.1 +.5 +1.4/B SolusBalA m IH 11.97 -1.2 -1.4 +2.8 SolusBalC m IH 10.98 -1.3 -1.8 +2.1 StrIncA m MU 10.47 +.4 -1.6 +3.0/C StrIncC m MU 10.24 +.3 -1.9 +2.3/D StrIncR b MU 10.64 +.3 -1.8 +2.6/D StrIncY MU 10.47 +.4 -1.5 +3.3/C Y LB 30.19 -1.1 +4.1 +10.9/CPolarisGlbVal d WS 27.57 -2.5 -.5 +8.6/BPortfolio 21GlbEqR b WS 43.75 -1.9 +1.8 +9.9/BPraxisGenesisBalA m MA 13.87 -.4 +1.4 +5.9/D GenesisGrA m AL 15.47 -.8 +2.5 +7.2/C GrIdxA m LG 25.29 +.3 +9.7 +14.5/B ImpactBdA m CI 10.13 +.7 -1.4 +1.5/DPrincipalCAMnA m MF 10.38 +.6 -.3 +3.5/A CorPlusBdA m CI 10.59 +.7 -2.1 +1.9/C CorPlusBdIns CI 10.58 +.7 -1.8 +2.2/B CorPlusBdJ m CI 10.66 +.7 -2.0 +1.9/C CptlAprcA m LB 64.49 -.1 +4.7 +10.7/C CptlAprcC m LB 50.04 -.2 +4.3 +9.8/D DiversIntlA m FB 13.50 -3.8 -3.5 +5.0/B DiversIntlIns FB 13.44 -3.8 -3.3 +5.5/A DiversIntlJ m FB 13.34 -3.9 -3.5 +5.2/B EqIncA m LV 31.48 -.5 +1.1 +10.3/A EqIncC m LV 30.68 -.5 +.7 +9.5/B GvtHiQualBdA m GI 10.12 +.7 -.9 +.7/C HYA m HY 7.26 -.1 -.5 +5.0/B HYC m HY 7.34 ... -.8 +4.2/C HYIIns HY 9.61 -.1 +.4 +4.2/C IncA m CI 9.34 +.7 -.6 +2.3/B InProtIns IP 8.56 +1.2 +.4 +1.8/B IntlEMA m EM 27.67 -6.7 -7.6 +6.5/C IntlEMJ m EM 26.64 -6.8 -7.6 +6.6/C IntlIIns FG 16.21 -8.0 -5.3 +5.4/D LCpSP500IdxA m LB 18.33 -.2 +4.6 +11.9/B LCpSP500IdxIs LB 18.33 -.2 +4.7 +12.2/A LCpSP500IdxJ m LB 18.15 -.2 +4.6 +12.0/A LfTm2010Ins TA 13.57 -.1 +.3 +4.6/C LfTm2010J m TA 13.51 -.2 +.1 +4.4/C LfTm2020A m TE 14.42 -.5 +.6 +5.5/C LfTm2020Ins TE 14.33 -.5 +.8 +5.9/B LfTm2020J m TE 14.26 -.5 +.8 +5.7/B LfTm2030A m TH 14.96 -.9 +1.1 +6.6/C LfTm2030Ins TH 14.93 -.9 +1.3 +7.0/C LfTm2030J m TH 14.89 -.8 +1.3 +6.8/C LfTm2040A m TJ 15.73 -1.1 +1.9 +7.4/D LfTm2040Ins TJ 16.03 -1.1 +2.1 +7.8/C LfTm2040J m TJ 15.89 -1.1 +2.1 +7.6/C LfTm2050Ins TN 16.05 -1.2 +2.4 +8.3/C LfTm2050J m TN 15.60 -1.3 +2.3 +8.0/D LfTmStrIncIns RI 12.34 ... -.1 +3.8/C LfTmStrIncJ m RI 12.27 ... -.2 +3.5/C LgCpGrA m LG 10.08 -1.7 +11.8 +11.4/D LgCpGrIIns LG 16.55 +.2 +14.7 +16.4/A LgCpGrIJ m LG 13.76 +.3 +14.7 +16.2/A LgCpGrJ m LG 9.29 -1.7 +11.8 +11.6/D LgCpValA m LV 10.74 -2.1 -1.6 +6.5/E LgCpValIIIIns LV 17.20 -.3 +1.6 +9.1/B LgCpValIIIJ m LV 16.96 -.3 +1.4 +8.8/C LgCpValJ m LV 10.48 -2.1 -1.5 +6.6/E MdCpA m MG 28.19 +1.3 +5.5 +11.5/B MdCpGrIIIIns MG 12.20 -.7 +9.7 +10.3/C MdCpGrJ m MG 7.62 -.5 +9.3 +10.0/C MdCpJ m MG 27.18 +1.3 +5.6 +11.7/B MdCpSP400IdxJ m MB 21.97 -.4 +5.4 +11.1/A MdCpValIIIJ m MV 19.54 -.7 -2.7 +5.7/E MdCpValIIns MV 15.46 +.7 +2.6 +8.0/C PrefSecIns RR 9.99 +.1 -1.4 +5.0/C RlEsttSecA m SR 23.99 +3.4 +1.8 +7.2/A RlEsttSecIns SR 24.01 +3.4 +2.0 +7.6/A RlEsttSecJ m SR 23.30 +3.4 +1.8 +7.4/A SAMgBA m MA 16.01 -.6 +.8 +6.0/C SAMgBC m MA 15.77 -.6 +.4 +5.2/D SAMgCnsBA m CA 12.18 -.3 +.2 +4.7/C SAMgCnsBC m CA 12.05 -.3 -.2 +3.9/D SAMgCnsGA m AL 18.45 -1.1 +1.3 +7.4/C SAMgCnsGC m AL 17.13 -1.1 +.9 +6.6/D SAMgmtFlxIncA m XY 12.35 +.3 -.1 +3.8/B SAMgmtFlxIncC m XY 12.22 +.2 -.6 +3.0/D SAMgmtStrGrA m XM 20.81 -1.5 +1.1 +7.6/C SAMgmtStrGrC m XM 18.94 -1.5 +.7 +6.8/D ShrtTrmIncA m CS 12.04 +.3 ... +1.3/B SmCpA m SB 25.72 +.9 +12.7 +10.7/C SmCpGrIIns SG 15.97 +.9 +14.7 +13.1/B SmCpGrIJ m SG 11.92 +.9 +14.5 +12.7/B SmCpIns SB 27.59 +.9 +12.9 +11.2/B SmCpJ m SB 24.65 +.9 +12.8 +11.0/B SmCpSP600IdxIns SB 30.36 +.4 +12.1 +14.5/A SmCpSP600IdxJ m SB 28.80 +.4 +12.0 +14.3/A SmCpValIIIns SV 13.98 -.1 +6.1 +9.3/D TxExBdA m MI 7.14 +.4 +.1 +3.0/AProFundsBtchUltrSctInv LE 65.01 +5.9 +4.1 -2.2/E IntUltraSectInv LE 100.85 +4.6 +46.1 +41.4/A NASDAQ100Inv LG 71.55 +1.0 +12.7 +17.0/A UltBullInv LE 61.07 -.7 +6.0 +20.5/B UltMidCpInv LE 47.35 -1.1 +7.6 +18.3/B UltNASDAQ100Inv LE 75.53 +1.7 +23.9 +34.1/A UltSmCpInv LE 70.12 +.8 +17.5 +18.4/BProspectorOpp m MB 21.69 +.1 +4.0 +10.9/AProvident TrustTrustStr LG 15.94 +.4 +8.2 +16.1/APutnamAMTFreeMnA m ML 14.95 +.4 -.3 +2.6 CATxExIncA m MC 8.05 +.5 ... +3.0/C CnvrtSecA m CV 26.76 -.1 +6.0 +6.8 CnvrtSecY CV 26.74 -.1 +6.1 +7.1 CptlOppsA m SB 14.70 +1.2 +9.0 +8.3 CptlSpectrumA m AL 33.62 +1.1 -1.9 -.2/E CptlSpectrumC m AL 31.86 +1.0 -2.3 -1.0/E CptlSpectrumY AL 34.04 +1.1 -1.8 .../E DiversIncA m NT 7.06 +.3 +2.8 +3.8/A DiversIncC m NT 6.93 +.3 +2.5 +3.1/B DiversIncM m NT 6.92 +.2 +2.8 +3.6/B DynAstAlcBalA m MA 15.30 -.9 +.8 +6.6/C DynAstAlcBalB m MA 15.24 -.9 +.5 +5.8/D DynAstAlcBalC m MA 14.88 -.9 +.4 +5.8/D DynAstAlcBalY MA 15.34 -.8 +1.0 +6.9/B DynAstAlcCnsrA m TV 10.77 -.2 -.7 +4.1/C DynAstAlcCnsrY TV 10.81 -.2 -.6 +4.3/C DynAstAlcGrA m AL 17.24 -1.5 +1.2 +8.0/B DynAstAlcGrB m AL 16.80 -1.6 +.8 +7.2/C DynAstAlcGrC m AL 16.13 -1.6 +.7 +7.2/C DynAstAlcGrY AL 17.44 -1.5 +1.3 +8.3/B EqIncA m LV 24.82 -.9 +1.8 +9.3/B EqIncB m LV 24.52 -1.0 +1.4 +8.5/C EqIncC m LV 24.53 -.9 +1.4 +8.5/C EqIncM m LV 24.49 -1.0 +1.5 +8.8/C EqIncY LV 24.83 -.9 +2.0 +9.6/B EqSpectrumA m MB 39.75 +1.4 +4.7 +1.9/E EqSpectrumC m MB 37.21 +1.3 +4.3 +1.1/E EqSpectrumY MB 40.50 +1.4 +4.9 +2.1/E EuropeEqA m ES 27.41 -1.0 -.1 +1.9 FixIncAbReA m NT 9.88 +.6 +2.6 +2.8 FixIncAbReC m NT 9.85 +.7 +2.3 +2.0 FixIncAbReY NT 9.89 +.7 +2.8 +3.0 FltngRtIncA m BL 8.57 ... +2.0 +3.3/D FltngRtIncC m BL 8.56 -.1 +1.4 +2.4/E GlbEqA m WS 16.01 -2.9 +1.7 +7.0/C GlbHCA m SH 52.11 +1.0 +5.6 +.2/D GlbHCY SH 55.93 +1.0 +5.8 +.5/D GlbIncA m IB 11.91 +.7 -.4 +2.7 GlbNatrlResA m SN 16.90 -.7 +1.1 -2.5 GlbUtlsA m SU 13.60 +5.3 +1.1 +6.2 GrOppsA m LG 35.23 +1.2 +12.6 +15.7/A GrOppsB m LG 29.93 +1.1 +12.1 +14.8/B GrOppsC m LG 30.47 +1.1 +12.1 +14.8/B HighYieldA m HY 5.77 -.1 -.3 +4.3/C HighYieldM m HY 5.74 -.3 -.5 +4.0/C IncA m CI 6.89 +.7 +1.0 +2.2/B IncC m CI 6.83 +.8 +.7 +1.5/D IncM m CI 6.70 +.7 +.8 +1.9/C IncY CI 7.00 +.7 +1.1 +2.4/B IntlCptlOppsA m FA 41.64 -1.2 -1.5 +7.3 IntlEqA m FB 25.24 -5.3 -3.6 +3.2/D IntlEqY FB 25.54 -5.3 -3.4 +3.4/D IntlGrA m FG 23.29 -2.8 +1.9 +6.6 IntlValA m FV 11.90 -1.9 -2.5 +4.0 MATEIncA m MT 9.44 +.5 -.6 +2.4 MNTEIncA m SM 9.13 +.3 -.2 +2.2 MltAsAbRtA m AM 11.79 -1.3 -3.4 +1.6/B MltAsAbRtC m AM 11.42 -1.4 -3.8 +.9/C MltAsAbRtY AM 11.83 -1.3 -3.3 +1.9/B MortgageSecsA m GI 12.66 +.8 +.7 +.6/D NJTEIncA m MJ 9.11 +.5 ... +2.9 NYTEIncA m MY 8.41 +.6 -.1 +2.7/C OhioTEIncA m MO 8.85 +.4 -.3 +2.3 PETEIncA m MP 8.97 +.5 -.1 +2.5 RsrchA m LB 35.02 +.8 +5.8 +11.3 RtrReady2020A m TE 19.61 -.3 -.2 +3.1 RtrReady2025A m TG 22.86 -.3 +.2 +4.1 RtrReady2030A m TH 23.14 -.4 +.6 +5.3 RtrReady2035A m TI 23.97 -.6 +1.0 +6.3 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.2 +1.3 +2.2 SmCpGrA m SG 44.26 +1.0 +17.3 +11.2 SmCpValA m SV 14.28 +2.6 +5.5 +10.3 SmCpValY SV 15.03 +2.6 +5.7 +10.6 SustFutureA m MV 21.10 +.7 +6.0 +7.3 SustLeadersA m LG 97.69 -.9 +9.2 +13.7/C SustLeadersB m LG 76.69 -1.0 +8.8 +12.8/C SustLeadersM m LG 84.81 -1.0 +8.9 +13.1/C SustLeadersY LG 104.47 -.9 +9.4 +13.9/B TEIncA m ML 8.51 +.5 -.1 +2.9/C TxFrHYA m HM 12.51 +.6 +1.0 +4.5/CQCIBalIns CA 12.32 +.6 +2.0 +6.2/AQSCnsrvGrA m MA 14.34 +.2 +1.2 +5.9 DefesvGrA m CA 13.01 +.4 +.1 +4.6 GlbEqA m WS 17.26 -3.1 -1.0 +9.0/B GrA m XM 16.36 -.5 +1.6 +6.9 ModGrA m AL 16.13 -.1 +1.6 +6.7 SP500IdxA b LB 26.31 -.2 +4.5 +11.8/BRBCEntprI d SG 24.37 +2.0 +6.0 +10.1/D SMIDCpGrI d MG 15.28 -.1 +11.0 +11.9/BReynoldsBlueChipGr b LG 64.69 +.1 +14.7 +9.8/ERice Hall JamesMicroCpIns d SG 38.10 +2.8 +15.1 +12.8/B SmCpIns SG 12.08 +1.1 +10.5 +6.0/ERiverNorthCorOppR m MA 10.75 -1.1 -.1 +7.5/A dblelnStrIncI d MU 10.14 +.2 -.1 +3.8 dblelnStrIncR m MU 10.15 +.2 -.3 +3.6RiverbridgeGrIns d MG 20.32 +.9 +12.5 +13.7/ARockefellerCorTxableBdIns CI 9.79 +.7 -1.5 +1.8/C IntermTENtBdIns MI 9.98 +.4 -.3 +1.0/ERoyceLowPricedStkSvc m SB 9.39 +1.0 +12.4 +8.5/D MicroCpInvm d SB 12.99 +1.4 +12.7 +8.3/D OppInvm d SV 14.45 +.8 +8.0 +14.3/A PEMutCnslt m SB 9.05 -.7 +7.0 +11.2/B PEMutInvm d SB 11.31 -.6 +7.5 +12.3/A PremInvm d SG 17.30 -2.0 +4.2 +12.3/C Sm/MdCpPremSvc m MB 15.41 -1.5 -1.3 +9.5/B SmCpValSvc m SV 11.04 +.1 +9.1 +7.1/E SmlrCoGrSvc m SG 12.07 +.5 +12.9 +9.5/E SpecEqInvm d SV 22.34 +2.2 +3.4 +9.3/D TtlRetInvm d SB 13.80 +.6 +3.5 +11.1/BRussellInvEmergMktsS EM 19.83 -5.2 -6.2 +6.5 InvGbRlEstSecS GR 33.68 +.8 +1.2 +5.2 InvGlobalEqS WS 11.06 -.5 +2.4 +8.7 InvIntlDvdMktS FB 40.33 -1.8 -2.1 +5.3 InvInvmGrdBdS CI 20.72 +.6 -1.8 +1.7 InvLPBalStrA m MA 11.24 -.5 -.1 +4.9 InvLPBalStrC b MA 10.97 -.6 -.4 +4.1 InvLPBalStrS MA 11.39 -.5 +.1 +5.1 InvLPCnsrvStrA m XY 9.67 ... -.4 +2.8 InvLPCnsrvStrC b XY 9.56 ... -.8 +2.1 InvLPEqGrStrA m AL 13.44 -.7 +1.0 +6.8 InvLPEqGrStrC b AL 11.99 -.9 +.6 +6.0 InvLPEqGrStrS AL 13.51 -.7 +1.2 +7.1 InvLPGrStrA m AL 12.65 -.7 +.6 +5.9 InvLPGrStrC b AL 12.18 -.8 +.2 +5.1 InvLPGrStrS AL 12.82 -.7 +.7 +6.2 InvLPModStrA m CA 10.33 -.3 -.4 +4.2 InvLPModStrC b CA 10.16 -.4 -.9 +3.4 InvLPModStrS CA 10.38 -.4 -.4 +4.4 InvShrtDurBdS CS 18.95 +.1 +.4 +1.3 InvStratBdS CI 10.56 +.6 -1.7 +1.9 InvTEBdS MI 22.82 +.5 +.5 +2.7 InvTxMgdUSLgCpS LB 42.53 +.1 +3.9 +11.0 InvTxMgdUSMSCpS SG 28.96 +.8 +8.7 +9.6 InvUSCoreEqS LB 33.67 +.7 +4.7 +11.4 InvUSDefesvEqS LB 53.48 +.4 +4.3 +11.1 InvUSSmCpEqS SB 34.81 +1.1 +9.2 +11.2RydexBasBiotechInv SH 94.79 +4.5 +8.6 +.1/D DynSP500H b LE 115.00 -.7 +6.0 +20.4/B HCInv SH 31.52 +1.8 +10.0 +3.6/C InternetInv ST 139.18 +.7 +20.2 +20.7/C IvGvLnBdStrInv IT 34.28 -3.0 +3.0 -5.1/B NASDAQ1002xStrH b LE 153.27 +1.7 +24.1 +34.1/A NASDAQ100Inv LG 38.43 +1.0 +13.1 +17.8/A NovaInv LE 74.94 -.5 +5.1 +15.8/B SP500PureGrH b LG 70.94 -.6 +11.4 +11.8/D SP500PureValH b LV 86.33 -2.5 +.6 +8.1/C TechInv ST 101.73 -.7 +14.0 +19.2/DSEICAMuniBdF MF 10.61 +.4 -.2 +1.6/D CoreFxdIncF CI 10.97 +.8 -1.5 +2.1/B EmergMktsDbtF EB 9.53 -.3 -5.5 +3.0/D EmergingMktsEqF EM 11.83 -6.2 -8.5 +7.1/B GNMAF GI 10.14 +.7 -.9 +1.2/A HighYieldBdF HY 7.06 ... +1.0 +5.6/A IntermTermMuniF MI 11.52 +.5 -.1 +2.4/C IntlEqF FB 11.32 -3.4 -2.7 +5.1/B IntlFxdIncF IB 10.32 +1.0 +1.1 +3.0/B LargeCapGrowthF LG 38.02 +.2 +11.1 +11.9/D LargeCapValueF LV 25.32 -1.8 +.2 +7.8/D MaschtsMuniBdF MT 10.35 +.5 -.8 +1.4/E MidCapF MB 28.30 -1.8 +2.8 +10.9/A NewJrsyMuniBdF MJ 10.26 +.5 -.2 +1.9/E NewYorkMuniBdF MN 10.55 +.3 -.5 +1.5/D PnnylvnMuniBdF MP 10.55 +.4 -.6 +1.6/E S&P500IndexF LB 65.40 -.1 +4.7 +12.0/A ShortDurGovtF GS 10.21 +.2 -.1 +.6/A SmallCapGrowthF SG 40.71 +.7 +15.2 +10.1/D SmallCapValueF SV 25.74 -.4 +4.1 +8.1/D TaxMgdSm/MdCpF SB 24.62 -.1 +7.5 +9.3/D TxMgdLCpF LB 26.50 -.6 +4.5 +9.6/D USMgdVolF LV 17.91 +1.1 +1.8 +8.4/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.06 -4.2 -6.3 +2.5/D SP500IdxN b LB 38.90 -.2 +4.6 +12.3/ASalientIntlSmCpIns FR 21.09 -4.8 -2.8 +9.0/C SelIncA m RR 21.22 +1.2 -1.8 +3.3/E SelIncC m RR 20.60 +1.1 -2.1 +2.7/ESchroderNorthAmrcnEqInv LB 17.72 +.6 +4.6 +12.0SchwabBal MA 16.04 +.1 +3.7 +7.5/A CATFBd MF 11.71 +.5 +.1 +2.2/C CorEq LB 23.36 -1.0 +2.9 +10.1/C DivEq LV 16.11 -1.4 -.7 +6.9/E FdmtlIntlLgCIdx FV 9.29 -3.3 -2.5 +5.6/A FdmtlUSLgCIdx LV 17.67 -1.0 +2.4 +10.6/A FdmtlUSSmCIdx SB 16.07 -.1 +7.6 +11.7/B GNMA GI 9.60 +.7 -1.1 +1.0/B GlbRlEstt GR 7.55 -1.0 -.3 +6.7/A HC SH 25.57 +1.0 +5.6 +4.9/B HdgdEq LO 17.21 -1.5 +.5 +6.5/A IntermTrmBd CI 9.78 +.6 -1.1 +1.0/E IntlIdx FB 20.36 -3.4 -2.5 +4.6/B LgCpGr LG 19.07 -.4 +6.5 +12.2/D MktTrackAllEq XM 19.31 -1.3 +2.9 +9.8/A MktTrackBal MA 18.85 -.4 +1.5 +6.6/B MktTrackCnsrv CA 16.07 -.1 +.4 +4.8/C MktTrackGr AL 23.62 -.8 +2.5 +8.4/B SP500Idx LB 43.17 -.1 +4.8 +12.4/A Schwab1000Idx LB 65.75 -.1 +5.0 +12.0/A SmCpEq SB 22.98 +.2 +9.3 +10.7/C SmCpIdx SB 33.83 +.7 +10.4 +12.0/B TFBd MI 11.55 +.4 -.1 +2.1/D Trgt2010 TA 13.43 +.1 +.8 +4.6 Trgt2020 TE 14.37 +.1 +1.3 +5.6 Trgt2030 TH 16.07 -.2 +2.0 +7.3 Trgt2040 TJ 17.40 -.3 +2.7 +8.4 TrsInPrtScIdx IP 10.98 +1.2 +.2 +2.1/B TtlStkMktIdx LB 49.84 -.1 +5.5 +12.1/ASchwartzMariaBd XY 11.37 ... +.3 +3.1/D MariaGr MG 33.21 -1.0 +7.8 +13.5/A MariaRisingDiv LB 18.92 -1.7 +3.2 +9.8/DSegall Bryant & HamiSmCpVal d SB 13.46 +.5 +7.7 +10.4/CSelectedAmrcnD LB 39.52 -.7 +3.8 +12.9/A AmrcnS b LB 39.46 -.7 +3.6 +12.5/ASequoiaSequoia LG 184.18 +1.4 +9.2 +.4/ESheltonCMCATFInc MF 11.31 +.3 -.1 +1.6/D CMCorValDrct LV 23.85 -1.2 -.3 +7.0/E CMSP500IdxDrct LB 53.78 +.6 +5.3 +12.4 CMSPMdCpIdxDrct MB 27.95 -.3 +5.3 +11.4/A CMSPSmCpIdxDrct SB 25.11 +.2 +11.8 +14.0/ASitDivGrI d LB 16.92 -1.1 +1.5 +10.2/C LgCpGr d LG 43.35 -1.2 +6.9 +12.6/C MidCpGr d MG 19.44 -1.0 +5.9 +6.1/E MinnesotaTFInc SM 10.42 +.5 +.7 +3.2/A SmCpGr d MG 58.72 +.9 +7.5 +4.8/E TFInc MI 9.67 +.3 +.9 +4.5/A USGvtSec UB 10.80 +.5 +.3 +1.0/CSmead FundsValI1 LB 46.82 +.4 +.7 +8.3/E ValInv b LB 46.86 +.4 +.5 +7.9/ESnow CapitalLSOppsA m MV 27.29 -1.1 ... +2.7/E LSOppsIns d MV 27.61 -1.0 +.1 +3.0/ESound ShoreShoreInv LV 45.77 -.6 +.3 +8.0/DSpirit of AmericaIncA m CL 11.80 +.8 +.1 +4.5/E LgCpValA m LB 21.43 -.8 +2.1 +8.6/E MnTFBdA m MI 9.32 +.4 ... +3.0/A RlEsttIncGrA m SR 11.44 +2.9 +1.7 +4.6/EState FarmBal MA 67.37 -.1 -.7 +6.0/D BdIns CI 10.83 +.5 -1.8 +1.7/C BdPrem m CI 10.85 +.6 -1.6 +1.7/D EqBdPrem m MA 12.59 -.3 +2.9 +7.6/A EqIns LG 11.38 -.8 +6.2 +11.5/D EqPrem m LG 11.89 -.8 +6.2 +11.4/D Gr LB 78.45 -.3 -.9 +8.7/E Interim GS 9.75 +.2 -.4 +.3/B IntlEqPrem m FG 13.36 -2.7 +1.7 +6.2/C IntlIdxPrem m FB 12.75 -3.3 -3.0 +4.1/C LfPth2020Prem m TE 14.94 -.1 +.3 +4.8/D LfPth2030Prem m TH 16.56 -.5 +.7 +6.3/D LfPth2040Prem m TJ 17.96 -.8 +1.0 +7.5/C LfPthRetPrem m RI 13.39 +.1 +.3 +4.4/A MnBd MI 8.52 +.5 ... +2.1/C SP500IdxIns LB 20.87 -.1 +4.6 +12.0/A SP500IdxPrems m LB 20.81 -.1 +4.7 +11.9/B SmCpIdxIns SB 20.03 +.7 +10.1 +11.4/B SmCpIdxPrems m SB 19.66 +.6 +10.1 +11.3/B SmMidCpEqIns SB 13.40 -.1 +9.3 +8.5/D SmMidCpEqPrems m SB 12.65 -.1 +9.4 +8.4/D TxAdvtgdBdPrem m MI 11.65 +.4 +.1 +2.4/CState StreetDiscpEMEqN b EM 7.75 -5.3 -8.8 +.4/ESterling CapitalMidValIns MB 19.71 -1.5 +2.8 +8.6/C NCIntermTFIns SI 10.53 +.3 -.4 +1.7/C ShrtDrBdI CS 8.52 +.1 +.2 +1.3/B StrtonMdCpVlIns MB 68.97 +.3 +.9 +8.7/C StrtonRlEsttIns SR 38.01 +3.6 +3.5 +8.0/A StrtonSmCpVlIns SB 87.97 -.1 +1.9 +10.8/B TtlRetBdIns CI 10.28 +.8 -1.3 +2.5/A VIIntermTFIns SI 11.51 +.4 -.3 +1.6/D WstVIIntrmTFIns SI 9.83 +.4 -.3 +1.9/BStone HarborHYBdIns HY 7.95 -.1 ... +3.6/DStralem FundEq d LB 10.25 -.5 +1.9 +8.8/DT. Rowe PriceAfrcMdlEst d MQ 9.45 -2.4 -1.8 +1.2/D BCGr LG 110.42 -.1 +14.7 +17.7/A BCGrAdv b LG 108.79 -.1 +14.5 +17.4/A BCGrR b LG 104.77 -.1 +14.3 +17.1/A Bal MA 24.52 -.7 +1.9 +7.6/A CATFBd MC 11.38 +.5 +.1 +3.2/C Comm&TeInv SC 107.68 +1.9 +11.6 +18.4/A CorpInc TW 9.20 +.8 -3.1 +2.8/D CptlAprc MA 29.47 +1.2 +4.2 +9.5/A CptlAprcAdv b MA 29.13 +1.2 +4.1 +9.2/A CptlOpp LB 27.52 +.2 +5.6 +13.1/A DivGr LB 44.56 +.2 +3.4 +11.3/B DivGrAdv b LB 44.51 +.1 +3.2 +11.0/B DivMdCpGr MG 31.81 +.1 +8.2 +11.6/B EMBd d EB 11.55 +.7 -5.1 +5.4/A EMLclCcyBd d XP 6.31 -1.2 -6.2 +2.2/B EMStk d EM 42.52 -4.3 -5.5 +9.9/A EmergEurope d MQ 14.73 +1.2 -5.8 +6.6/B EqIdx500 d LB 74.46 -.2 +4.7 +12.2/A EqInc LV 33.29 -.3 +.8 +9.8/B EqIncAdv b LV 33.21 -.3 +.7 +9.5/B EqIncR b LV 33.14 -.3 +.5 +9.2/B ErpnStk d ES 20.46 -2.7 -1.2 +1.3/E ExtendedEqMktId d MB 30.62 +.4 +8.6 +11.1/A FinclSvcs SF 29.31 -1.4 +4.7 +10.6/B GNMA GI 8.97 +.6 -.6 +1.0/B GeorgiaTFBd SL 11.34 +.5 -.2 +2.5/B GlbGrStk d WS 27.25 -1.1 +6.9 +12.2 GlbMltSectBd IB 11.15 +.5 -.7 +3.9/A GlbRlEstt d GR 20.19 +.4 +.2 +3.9/D GlbStk d WS 41.66 -.8 +9.4 +15.7/A GlbTech ST 17.99 -4.8 +6.9 +23.5/B GrStk LG 70.53 +.5 +12.6 +16.0/A GrStkAdv b LG 68.86 +.5 +12.4 +15.7/A GrStkR b LG 66.53 +.5 +12.3 +15.5/A GrandInc LB 29.38 ... +3.8 +11.3/B HY d HY 6.51 ... -.8 +4.5/B HYAdv m HY 6.49 ... -.9 +4.3/C HlthSci SH 78.86 +3.3 +12.1 +6.3/B InProtBd IP 11.86 +1.1 +.3 +1.7/C InsAfrcMdlEst d MQ 6.53 -2.4 -1.7 +1.4/D InsCorPlus CI 10.07 +.7 -1.4 +2.3/B InsEMBd d EB 8.43 +.7 -4.2 +6.2/A InsEMEq d EM 38.86 -4.3 -5.4 +10.0/A InsFltngRt d BL 9.96 +.1 +1.9 +3.9/B InsFltngRtF d BL 9.96 +.2 +1.8 +3.7/C InsGlbFocedGrEq d WS 13.07 -.7 +9.6 +15.8/A InsGlbGrEq d WS 29.60 -1.1 +7.2 +12.5 InsHY d HY 8.66 ... -.7 +4.8/B InsIntlCorEq d FB 13.70 -3.7 -1.7 +5.5/A InsIntlGrEq d FG 24.40 -3.1 -1.9 +5.9/C InsLgCpCorGr LG 42.94 -.1 +14.7 +17.8/A InsLgCpGr LG 42.38 +.3 +14.8 +18.5/A InsLgCpVal LV 23.47 -.3 +.4 +10.1/A InsMdCpEqGr MG 58.56 -.7 +7.5 +12.6/B InsSmCpStk SG 26.46 +1.1 +11.6 +12.9/B InsUSStructRsrc LB 13.65 +.1 +5.7 +13.2/A IntlBd d IB 8.77 -.5 -2.3 +3.2/B IntlDiscv d FR 72.13 -4.4 +1.0 +12.7/A IntlEqIdx d FB 14.22 -1.7 -1.6 +5.4 IntlStk d FG 18.31 -3.0 -1.9 +5.8/C IntlStkAdv m FG 18.34 -3.1 -2.1 +5.6/C IntlValEq d FV 14.30 -3.8 -5.4 +1.3/E IntlValEqAdv m FV 14.53 -3.8 -5.6 +1.1/E IntlValEqR m FV 14.32 -3.9 -5.7 +.8/E Japan d JS 15.35 -4.4 +1.6 +14.5/A LatinAmerica d LS 21.49 +.5 -12.5 +4.6/A MdCpGr MG 93.32 -.6 +7.2 +11.9/B MdCpGrAdv b MG 90.49 -.6 +7.1 +11.6/B MdCpGrR b MG 87.76 -.7 +6.9 +11.3/B MdCpVal MV 31.74 +.1 +4.4 +10.9/A MdCpValAdv b MV 31.57 +.1 +4.3 +10.6/A MdCpValR b MV 31.05 +.1 +4.1 +10.3/A MrylndShTrTFBd SS 5.17 +.3 +.6 +.6/E MrylndTFBd SL 10.63 +.4 +.1 +2.9/A NJTFBd MJ 11.91 +.6 +.3 +3.2/C NYTFBd MY 11.46 +.4 +.1 +2.9/C NewAmericaGr LG 54.46 +.8 +13.4 +16.3/A NewAmericaGrAdv b LG 53.24 +.8 +13.2 +16.0/A NewAsia d PJ 18.70 -6.9 -4.4 +8.6/B NewEra SN 37.10 -.8 +1.6 +6.8/A NewHorizons SG 62.09 +2.2 +18.1 +17.4/A NewInc CI 9.21 +.7 -1.4 +1.8/C NewIncAdv b CI 9.19 +.7 -1.6 +1.6/D OverseasStk d FB 11.11 -3.6 -1.8 +5.3/A PersonalStrBal MA 24.48 ... +2.6 +7.8 PersonalStrGr AL 34.91 -1.1 +2.9 +9.1/A PersonalStrInc CA 19.64 +.2 +1.5 +6.1 QMUSSmCpGrEq d SG 38.59 +1.2 +10.6 +12.0/C RlAsts d IH 11.59 -1.9 -.9 +6.1/A RlEstt d SR 28.41 +2.3 +.2 +5.6/C RlEsttAdv m SR 28.79 +2.3 +.1 +5.3/D Rtr2005 TA 13.71 ... +.4 +5.1/A Rtr2005Adv b TA 13.64 ... +.3 +4.8/B Rtr2005R b TA 13.71 -.1 +.2 +4.6/C Rtr2010 TA 18.40 -.1 +.7 +5.5/A Rtr2010Adv b TA 18.29 -.1 +.5 +5.3/A Rtr2010R b TA 18.17 -.1 +.4 +5.0/B Rtr2015 TD 15.12 -.2 +.9 +6.1/A Rtr2015Adv b TD 15.06 -.2 +.8 +5.9/A Rtr2015R b TD 14.91 -.2 +.7 +5.6/B Rtr2020 TE 22.84 -.4 +1.3 +7.0/A Rtr2020Adv b TE 22.65 -.4 +1.2 +6.7/A Rtr2020R b TE 22.42 -.4 +1.0 +6.4/A Rtr2025 TG 17.88 -.6 +1.6 +7.6/A Rtr2025Adv b TG 17.77 -.6 +1.5 +7.4/A Rtr2025R b TG 17.57 -.6 +1.3 +7.1/A Rtr2030 TH 26.43 -.7 +2.0 +8.2/A Rtr2030Adv b TH 26.18 -.8 +1.8 +8.0/A Rtr2030R b TH 25.95 -.8 +1.7 +7.7/A Rtr2035 TI 19.39 -.9 +2.2 +8.7/A Rtr2035Adv b TI 19.28 -.9 +2.1 +8.4/A Rtr2035R b TI 19.05 -.9 +1.9 +8.1/B Rtr2040 TJ 27.90 -1.0 +2.4 +9.0/A Rtr2040Adv b TJ 27.63 -1.0 +2.3 +8.7/B Rtr2040R b TJ 27.42 -1.0 +2.2 +8.5/B Rtr2045 TK 18.95 -1.0 +2.6 +9.2/A Rtr2045Adv b TK 18.81 -1.1 +2.5 +8.9/B Rtr2045R b TK 18.58 -1.1 +2.3 +8.7/C Rtr2050 TN 15.92 -1.0 +2.6 +9.2/A Rtr2050Adv b TN 15.77 -1.0 +2.5 +8.9/B Rtr2050R b TN 15.62 -1.1 +2.4 +8.7/B Rtr2055 TL 15.98 -1.1 +2.6 +9.2/A Rtr2055Adv b TL 15.87 -1.1 +2.5 +8.9/B RtrBal CA 15.41 -.1 +.8 +5.0/B RtrBalAdv b CA 15.42 -.1 +.7 +4.8/C RtrBalR b CA 15.41 -.1 +.6 +4.5/C SciandTech ST 51.41 -1.7 +13.0 +22.7/B SciandTechAdv b ST 50.71 -1.7 +12.9 +22.4/B ShrtTrmBd CS 4.65 +.2 +.2 +1.0/C SmCpStk SG 53.16 +1.1 +11.4 +12.7/B SmCpStkAdv b SG 52.59 +1.1 +11.3 +12.4/B SmCpVal d SB 52.28 +.6 +6.6 +14.0/A SmCpValAdv m SB 51.92 +.6 +6.4 +13.6/A SpectrumGr LG 25.23 -1.3 +3.6 +10.6/E SpectrumInc MU 12.37 +.3 -1.3 +3.8/B SpectrumIntl d FB 14.20 -3.9 -2.8 +5.1/B SummitMnIncInv ML 11.77 +.5 ... +3.3/B SummitMnIntrInv MI 11.71 +.5 -.2 +2.2/C TFHY d HM 11.95 +.6 +.8 +4.3/C TFInc ML 9.99 +.5 +.1 +2.8/D TFIncAdv b ML 10.00 +.5 ... +2.5/D TFShrtInterm MS 5.54 +.3 +.4 +.9/C TtlEqMktIdx d LB 31.71 ... +5.2 +12.0/A TxEfficientEq d LG 32.34 +.6 +12.0 +13.6/C USBdEnhIdx d CI 10.70 +.8 -1.3 +1.9/C USLgCpCor LB 24.69 ... +3.7 +11.4/B USTrsInterm GI 5.56 +.7 -1.4 +.5/D USTrsLngTrm GL 12.35 +2.7 -2.4 +3.6/DVITFBd SL 11.85 +.4 +.1 +2.9/A Val LV 36.90 -1.6 -1.1 +8.3/C ValAdv b LV 36.31 -1.6 -1.3 +8.0/DTCMSmCpGr SG 38.33 +.9 +14.2 +13.8/BTCWCorFIIns CI 10.73 +.8 -1.2 +1.6/D CorFIN b CI 10.70 +.8 -1.3 +1.3/E EMIncIns EB 7.99 +.6 -4.4 +6.0/A RltvVlDivAprcI LV 18.93 -2.1 +.1 +7.8/D RltvVlDivAprcN b LV 19.26 -2.1 ... +7.6/D RltvVlLgCpIns LV 21.62 -1.5 -.6 +7.8/D RltvVlMidCpI MV 25.87 -2.0 +2.8 +10.6/A SelEqsI LG 28.88 +1.9 +15.8 +14.0/B SelEqsN b LG 26.22 +1.9 +15.7 +13.8/C TtlRetBdI CI 9.69 +.8 -.9 +1.6/D TtlRetBdN b CI 9.99 +.9 -.9 +1.4/DTETON WestwoodEqAAA b LB 13.33 +.3 +1.4 +9.3/D MightyMitesAAA m SB 28.87 +.2 +2.9 +10.7/CTIAA-CREFBdIdxIns CI 10.52 +.8 -1.4 +1.7/C BdIns CI 10.09 +.7 -1.3 +2.6/A BdPlusIns CI 10.16 +.8 -1.0 +2.8/A BdPlusRet CI 10.17 +.7 -1.2 +2.5/A BdPlusRetail b CI 10.18 +.8 -1.2 +2.4/B BdRet CI 10.28 +.7 -1.4 +2.4/B BdRetail b CI 10.27 +.7 -1.5 +2.3/B EnhIntlEqIdxIns FB 7.94 -3.8 -3.6 +4.4/B EnhLCGrIdxIns LG 14.79 -.3 +9.2 +15.7/A EnhLCValIdxIns LV 10.24 -1.3 -1.3 +7.6/D EqIdxIns LB 20.72 ... +5.4 +12.2/A EqIdxRet LB 21.01 -.1 +5.3 +11.9/B EqIdxRetail b LB 21.07 -.1 +5.2 +11.8/B GrIncIns LG 15.15 -.2 +6.6 +12.1/D GrIncPrem b LG 15.16 -.3 +6.4 +12.0/D GrIncRet LG 15.41 -.2 +6.4 +11.9/D GrIncRetail b LG 20.24 -.2 +6.4 +11.8/D HYIns HY 9.55 ... +.4 +5.0/B HYRet HY 9.55 -.1 +.2 +4.7/B HYRetail b HY 9.59 -.1 +.2 +4.7/B InLinkedBdIns IP 11.30 +.7 +.3 +1.4/C InLinkedBdRet IP 11.38 +.7 +.1 +1.2/D InLinkedBdRtl b IP 11.02 +.7 +.1 +1.1/D IntlEqIdxIns FB 19.68 -3.3 -2.4 +4.7/B IntlEqIdxPrem b FB 19.62 -3.3 -2.5 +4.6/B IntlEqIdxRet FB 20.09 -3.4 -2.6 +4.4/B IntlEqIns FB 12.72 -4.0 -4.3 +4.6/B IntlEqPrem b FB 12.69 -4.0 -4.4 +4.4/B IntlEqRet FB 13.17 -4.0 -4.4 +4.3/C IntlEqRetail b FB 8.40 -4.0 -4.4 +4.3/C Lfcycl2010Rtr TA 13.76 -.3 +.8 +5.5/A Lfcycl2015Rtr TD 12.44 -.4 +.9 +5.9/A Lfcycl2020Rtr TE 13.19 -.5 +1.2 +6.5/A Lfcycl2025Rtr TG 13.66 -.8 +1.4 +7.1/A Lfcycl2030Rtr TH 14.07 -.9 +1.8 +7.7/A Lfcycl2035Rtr TI 14.62 -1.1 +2.0 +8.3/B Lfcycl2040I TJ 11.25 -1.3 +2.6 +9.2/A Lfcycl2040Rtr TJ 15.16 -1.3 +2.4 +8.9/A Lfcycl2045Rtr TK 12.90 -1.5 +2.6 +9.3/A LfcyclId2010I TA 15.16 -.1 +.7 +5.3/A LfcyclId2020I TE 16.77 -.4 +1.0 +6.3/A LfcyclId2025I TG 17.67 -.5 +1.3 +7.0/B LfcyclId2035I TI 19.53 -.8 +1.8 +8.3/B LfcyclId2040I TJ 20.19 -1.0 +2.1 +8.9/A LfcyclId2045I TK 20.34 -1.1 +2.3 +9.3/A LfcyclRtIncRtr RI 11.66 -.3 +.7 +5.3/A LgCpGrIdxIns LG 31.73 +.4 +10.1 +15.5/A LgCpGrIdxRet LG 31.92 +.3 +9.9 +15.2/B LgCpGrIns LG 22.62 +.4 +14.0 +15.6/A LgCpGrRet LG 22.48 +.4 +13.9 +15.3/B LgCpGrRetail b LG 22.54 +.4 +13.8 +15.2/B LgCpValIdxIns LV 19.57 -.7 -.2 +8.7/C LgCpValIdxRet LV 19.88 -.7 -.3 +8.5/C LgCpValIns LV 19.18 -.5 +.7 +8.4/C LgCpValPrem b LV 19.12 -.6 +.6 +8.2/C LgCpValRet LV 19.09 -.6 +.6 +8.1/C LgCpValRetail b LV 18.38 -.6 +.5 +8.0/D MdCpGrI MG 24.30 -.8 +7.9 +9.2/D MdCpGrP b MG 24.15 -.8 +7.8 +9.1/D MdCpGrRtl b MG 23.57 -.8 +7.7 +8.9/D MdCpGrRtr MG 23.60 -.8 +7.7 +9.0/D MdCpValI MV 23.93 -.5 +2.0 +7.6/C MdCpValP b MV 23.87 -.6 +2.0 +7.4/D MdCpValRtl b MV 23.31 -.6 +1.9 +7.3/D MdCpValRtr MV 23.77 -.6 +1.9 +7.3/D MgdAllcRtl b MA 12.97 -.8 +1.3 +7.0/B RlEsttSecI SR 15.79 +3.4 +2.6 +8.2/A RlEsttSecP b SR 15.80 +3.3 +2.5 +8.1/A RlEsttSecRtl b SR 15.67 +3.4 +2.4 +7.9/A RlEsttSecRtr SR 16.45 +3.3 +2.5 +8.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 53

SP500IdxI LB 31.02 -.1 +4.8 +12.4/A SP500IdxRtr LB 30.80 -.2 +4.6 +12.1/A SclChEqI LB 20.07 -.3 +4.6 +11.9/B SclChEqP b LB 20.00 -.3 +4.5 +11.7/B SclChEqRtl b LB 18.01 -.4 +4.5 +11.6/B SclChEqRtr LB 20.35 -.4 +4.5 +11.6/B ShrtTrmBdI CS 10.21 +.2 +.3 +1.5/B ShrtTrmBdRtl b CS 10.22 +.2 +.1 +1.2/C ShrtTrmBdRtr CS 10.23 +.3 +.2 +1.3/B SmCpBlndIdxI SB 23.50 +.7 +10.4 +12.2/A SmCpBlndIdxRtr SB 23.58 +.7 +10.3 +11.9/B SmCpEqI SG 20.40 -.1 +6.8 +11.8/C SmCpEqP b SG 20.27 -.1 +6.7 +11.6/C SmCpEqRtl b SG 19.66 -.2 +6.6 +11.4/C SmCpEqRtr SG 19.87 -.2 +6.7 +11.5/C TEBdR b MI 10.30 +.4 ... +1.9/DThe Investment HouseInvmHouseGr LG 36.42 -.1 +11.6 +17.0/AThird AvenueRlEsttValIns d GR 33.40 -1.8 -2.7 +6.0/B SmCpValIns d SB 22.42 -.3 +7.8 +10.0/C ValIns d WS 49.71 -3.8 -.3 +5.6/DThompsonBd CS 11.43 +.3 +1.8 +4.2/A LgCp LB 68.01 -.7 +1.2 +9.5/DThornburgCALtdTrmMnA m SS 13.54 +.3 ... +.9/C CorGrA m LG 39.28 +1.5 +15.5 +11.1/D DevWldR6 EM 20.03 -4.7 -7.1 +4.3/D IntermMnA m MI 13.93 +.5 -.1 +1.8/D IntermMnC m MI 13.94 +.4 -.4 +1.5/E IntlGrR6 FR 25.66 -1.9 +5.3 +11.0/A IntlValA m FB 22.88 -5.2 -6.6 +2.1/E IntlValC m FB 20.21 -5.3 -7.0 +1.3/E IntlValI FB 23.65 -5.2 -6.4 +2.5/E InvmIncBldrA m IH 21.35 -.9 -.8 +4.2/C InvmIncBldrC m IH 21.34 -.9 -1.1 +3.4/D LtdTrmIncA m CS 13.20 +.4 -.2 +1.6/B LtdTrmIncC m CS 13.18 +.3 -.4 +1.4/B LtdTrmIncI CS 13.20 +.4 -.2 +1.9/A LtdTrmMnA m MS 14.19 +.3 +.1 +1.0/B LtdTrmMnC m MS 14.22 +.3 -.1 +.8/D LtdTrmMnI MS 14.20 +.3 +.3 +1.3/B LtdTrmUSGvtA m GS 12.76 +.4 -.4 +.3/B NewMxcIntermMnA m SI 13.09 +.6 +.6 +1.4/D ValA m LB 70.65 -.2 +4.6 +10.0/D ValC m LB 64.52 -.2 +4.1 +9.1/D ValI LB 72.79 -.1 +4.8 +10.4/CThriventBalIncPlusA m CA 13.37 -.3 +1.9 +5.6/B BalIncPlusS CA 13.34 -.3 +2.1 +5.9/A DiversIncPlusA m CA 7.40 ... +1.4 +4.8/C HYA m HY 4.70 -.2 -.4 +4.1/C IncA m TW 8.88 +.8 -2.2 +3.0/C LgCpGrA m LG 11.75 +.8 +14.7 +14.0/B LgCpStkA m WS 28.00 -2.0 +3.2 +8.4/B LgCpStkS WS 28.28 -2.0 +3.4 +8.8/B LgCpValA m LV 23.06 -1.0 +1.7 +10.1/A LgCpValS LV 23.23 -.9 +1.9 +10.6/A LtdMatBdA b CS 12.34 +.2 +.2 +1.5/B MidCpStkA m MB 26.27 -.7 +3.8 +16.2/A MidCpStkS MB 29.62 -.6 +4.0 +16.6/A MnBdA m ML 11.15 +.5 -.2 +2.3/E OppIncPlusA m MU 10.06 +.4 -.3 +3.1/C OppIncPlusS MU 10.06 +.5 -.2 +3.4/C SmCpStkA m SG 23.12 -.4 +7.2 +13.8/BTimothyPlanSmCpValA m SB 20.72 -.1 +6.5 +11.4/BTocquevilleDelaeld b SV 23.21 -.5 +2.6 +4.8/E Gold m SP 33.78 -2.8 -8.2 +5.6/D IntlVal b FB 16.58 -3.9 -5.4 +5.5/A Opp b MG 30.54 +1.4 +19.8 +10.5/C Tocqueville b LB 36.71 -1.0 +.2 +9.9/DTorrayTorray LV 48.48 -1.5 -1.6 +7.7/DTouchstoneActvBdA m CI 10.10 +1.0 -1.8 +1.9/C ActvBdY CI 10.09 +1.0 -1.7 +2.1/B BalancedA m MA 21.88 ... +2.3 +8.0/A DynGlbAllcA m IH 12.56 -1.4 +.7 +4.0/D FlexIncA m MU 10.76 +.6 -.6 +3.7/B FlexIncC m MU 10.61 +.5 -1.0 +2.9/C FlexIncY MU 10.79 +.5 -.5 +3.9/B FocedY LB 45.32 +.7 +4.4 +9.6/D GrOppsIns LG 36.48 -.2 +9.9 +10.7/E HYY HY 8.35 ... -.4 +3.4/E IntlEqA m FB 18.24 -2.4 -6.1 +4.9/B IntlSmCpY FR 18.13 -5.2 -4.1 +4.2/E LargeCpFocA m LB 44.72 -.2 +5.7 +12.6/A MergerArbtrgIns NE 10.65 +1.0 +.6 +2.7/B MergerArbtrgY NE 10.59 +1.0 +.6 +2.5/B MidCpGrA m MG 29.91 -1.6 +10.1 +11.2/B MidCpGrC m MG 19.44 -1.6 +9.7 +10.4/C MidCpGrIns MG 31.30 -1.5 +10.3 +11.6/B MidCpGrY MG 31.03 -1.6 +10.3 +11.5/B MidCpValIns MV 19.06 +1.0 -.5 +10.1/B MidCpY MB 34.73 -1.0 +6.8 +10.8/A PrmYldEqY LV 9.36 -2.3 +.2 +6.2/E SdCptlInsGr LG 25.85 +2.1 +25.6 +15.4/A SdCptlSelGrA m LG 17.29 +1.9 +25.2 +14.9/B SdCptlSelGrC m LG 15.81 +1.9 +24.6 +14.0/B SdCptlSelGrY LG 18.25 +2.0 +25.3 +15.1/B SdCptlSelGrZ b LG 17.30 +1.9 +25.1 +14.9/B SmCpGrY SG 7.09 +.3 +9.4 +3.0/E SmCpIns SB 16.13 -.8 +7.0 +2.8/E SmCpValA m SV 27.97 +.2 +4.5 +7.2/E SmCpY SB 16.19 -.7 +7.0 +2.7/E SmallComA m SG 5.68 +.7 +8.8 +12.3/C SmallComC m SG 3.31 +.6 +8.2 +11.5/C SstnbtyIpcEqA m WS 22.52 -.7 +.5 +8.3/C SstnbtyIpcEqY WS 23.29 -.7 +.7 +8.6/B TtlRetBdIns CI 9.87 +.6 -1.1 +2.1/B TtlRetBdY CI 9.87 +.6 -1.1 +2.0/C UlShrtDrFIA m UB 9.25 +.2 +.7 +1.2/C UlShrtDrFIY UB 9.25 +.2 +.9 +1.4/B UlShrtDrFIZ b UB 9.25 +.2 +.7 +1.2/C ValIns LV 10.12 -.6 +1.9 +8.5/C ValY LV 10.15 -.6 +1.8 +8.3/CTowleDeep Val d SV 18.06 -3.2 -3.7 +13.5/ATransamericaAsAlCnsrvA m CA 10.99 -.4 -.4 +4.2/D AsAlCnsrvC m CA 10.90 -.4 -.8 +3.5/E AsAlGrA m XM 15.31 -2.0 +.9 +8.2/C AsAlGrC m XM 14.81 -2.1 +.4 +7.4/D AsAlModA m CA 12.05 -.7 -.2 +5.2/B AsAlModC m CA 12.00 -.7 -.6 +4.4/C AsAlModGrA m MA 13.42 -1.3 +.2 +6.4/C AsAlModGrC m MA 13.37 -1.3 -.1 +5.7/D BondA m CI 9.06 +.4 -.6 +2.8/A CptlGrA m LG 28.68 +1.3 +22.4 +20.5/A HYBdA m HY 8.99 -.1 +.1 +4.5/B MltCpGrA m LG 7.48 +.9 +5.5 +2.3/E MltMgdBalA m MA 28.16 +.2 +1.3 +7.2/B SMPValA m MV 28.37 +1.3 +3.9 +10.8/ATributary FundsSmCoIns SB 30.40 +.7 +6.7 +12.4/ATrust For Credit UniUnsShrtDrTCU GS 9.50 +.2 -.2 +.3/C UnsUlShDrGvtTCU UB 9.40 +.2 +.4 +.5/ETweedy, BrowneGlbVal d FV 28.71 -1.5 +.8 +5.7/A GlbVlIICyUnHdg d FV 15.59 -1.9 -.8 +4.8/A Val WS 23.91 -.7 +.2 +6.5/D WldwdHDvYldVl d WS 10.25 -1.0 +.6 +5.5/EU.S. Global InvestorGlbRes b SN 5.69 -6.1 -6.6 +4.5/C GoldPrcMtls b SP 7.70 +.5 -3.3 +14.5/A WldPrecMnral b SP 3.89 -3.5 -17.1 +9.1/CUBSGlbAllcA m IH 12.22 -.8 +.4 +4.9/B GlbAllcC m IH 11.88 -.8 ... +4.1/C GlbAllcP IH 12.49 -.7 +.5 +5.2/B IntlSustEqP FB 10.26 -4.9 -4.5 +4.5/B USAllcA m MA 50.12 ... +2.6 +7.6/A USAllcC m MA 48.12 ... +2.2 +6.8/B USSmCpGrP SG 23.43 +.1 +18.1 +10.2/DUBS PACEAltStrsInvmsP AM 10.69 -.9 -1.3 +.3 GlbFIInvmsP IB 9.74 -.2 -2.3 +1.9/D IntermFIInvmsP CI 11.95 +.8 -1.6 +1.2/E IntlEMEqInvP EM 13.39 -6.2 -7.9 +4.0/D IntlEqInvmsP FB 16.54 -3.4 -2.4 +6.0/A LgCoGrEqInvmsP LG 27.85 -.3 +9.0 +12.5/C LgCoValEqInvmsA m LV 23.28 -1.1 -1.2 +8.5/C LgCoValEqInvmsP LV 23.22 -1.1 -1.1 +8.8/C MnFIInvmsP MI 12.77 +.4 -.3 +2.4/B MrBckScFIInvmsP CI 12.40 +.7 -1.4 +1.5/D SMCoGrEqInvmsP SG 21.46 +1.4 +18.4 +10.5/D SMCoValEqInvmsP SB 21.66 -.5 +4.6 +9.3/D StrFIInvmsP CI 13.35 +.7 -1.6 +2.5/AUSA MutualsViceInv b LB 30.70 -3.6 -4.4 +9.7/DUSAAAgrsGr LG 48.70 +1.4 +12.0 +14.2 CABd MC 10.96 +.5 +.4 +3.0/C CptlGr WS 12.40 -3.2 +.1 +9.4/B CrnrstnEq WS 15.43 -2.6 -1.1 +8.1/C CrnrstnMdlyAgrs MA 25.04 -1.2 -.7 +4.3/E CrnrstnMod CA 14.77 -.8 -.7 +4.1/D EM EM 18.10 -3.3 -8.8 +5.9 ExtendedMktIdx MB 20.58 +.3 +8.4 +10.7/A Gr LG 31.93 +.4 +5.2 +13.8 GrInc LB 25.73 -.2 +3.6 +10.7 GrandTxtr CA 19.94 +.6 +2.5 +7.7 GvtSec GI 9.53 +.5 -.8 +.7/C HiInc d HY 7.99 ... +.5 +4.9/B Inc CI 12.72 +.7 -1.7 +3.0/A IncStk LV 19.81 +.5 +1.2 +9.9 IntermTrmBd TW 10.34 +.6 -1.2 +3.1/C Intl FB 32.26 -1.2 -1.5 +6.2 NASDAQ100Idx LG 20.32 +1.0 +13.6 +18.7/A NYBd MN 11.79 +.5 +.5 +2.8/B PrcMtlsMnral SP 12.66 -2.5 -4.7 +7.7/C SP500IdxMbr LB 39.43 -.2 +4.7 +12.2/A SP500IdxRwd LB 39.44 -.2 +4.7 +12.3/A SciTech ST 29.56 -.3 +11.8 +16.9/D ShrtTrmBd CS 9.06 +.2 +.1 +1.6/A SmCpStk SB 19.43 +.1 +10.7 +9.7/D TEIntermTrm MI 13.16 +.4 +.1 +2.7/B TELngTrm ML 13.21 +.5 +.2 +3.2/C TEShrtTrm MS 10.44 +.1 +.7 +1.0/B TrgtRet2020 TE 12.80 -.9 -.5 +5.2/C TrgtRet2030 TH 13.78 -1.4 -.4 +6.3/D TrgtRet2040 TJ 14.21 -1.7 -.3 +7.0/D TrgtRet2050 TN 14.42 -1.9 -.2 +7.3/E TrgtRetInc RI 11.52 -.4 -.6 +3.8/C TtlRetStr MA 8.04 -.9 -5.6 -2.4 UlShrtTrmBd UB 9.92 +.2 +.6 +1.0/C VIBd SI 11.19 +.5 +.1 +2.8/A Val LV 21.59 -.8 -.4 +7.5/D WldGr WS 32.02 -1.3 -.8 +7.6/CUndiscovered ManagerBehavioralValA m SV 72.12 +.3 +5.5 +11.7/A BehavioralValC m SV 67.86 +.3 +5.3 +11.1/B BehavioralValL SV 73.96 +.4 +5.8 +12.1/AVALIC Co IAstAllc MA 11.26 -2.2 -1.1 +5.1/E CorEq LB 24.00 +.2 +4.6 +11.5/B CptlCnsrvtn CI 9.55 +.7 -1.9 +1.5/D DivVal LV 12.74 -.5 -1.2 +10.2/A EmergEcos EM 8.35 -7.1 -10.4 +6.6/C FrgnVal FV 10.52 -3.6 -3.4 +4.2/B GlbSclAwrns WS 26.54 -1.4 +2.2 +8.8/B GlbStr IH 12.10 -1.0 -.6 +3.4/D Gr LG 17.92 +.1 +10.5 +14.3/B GrInc LB 22.87 -.1 +3.6 +11.2/B GvtSec GI 10.21 +.6 -1.3 +1.0/B HlthSci SH 21.62 +3.2 +11.9 +6.0/B InProt IP 10.91 +.6 -.6 +2.0/B IntlEqsIdx FB 7.31 -3.2 -2.7 +4.2/C IntlGr FG 14.75 -3.2 +5.6 +6.9/B IntlGvtBd IB 11.59 +.3 -2.6 +2.7/B LgCpCor LB 12.05 +.2 +1.6 +10.1/C LgCptlGr LG 15.49 -.1 +7.4 +12.9/C MidCpIdx MB 28.73 -.3 +5.4 +11.3/A MidCpStrGr MG 16.16 -1.1 +8.3 +12.1/B SciTech ST 31.89 -.6 +16.2 +22.0/B SmCp SG 11.98 +1.1 +9.9 +9.9/D SmCpIdx SB 23.54 +.6 +10.2 +11.8/B SmCpSpecVals SV 14.28 +.6 +5.7 +12.7/A SmMidGr MG 14.34 +.1 +9.8 +8.5/D StkIdx LB 40.53 -.1 +4.6 +12.1/A Val LV 18.16 -.9 +.4 +8.0/DVALIC Co IICorBd CI 10.70 +.7 -2.1 +1.9/C HYBd HY 7.42 -.3 -.4 +4.5/B IntlOpps FR 20.97 -4.7 +.3 +11.5/A LgCpVal LV 21.98 -1.2 +1.1 +9.4/B MidCpVal MB 21.56 -1.1 +1.0 +8.4/C SclyRspnb LB 22.17 -.3 +4.2 +11.5/B SmCpVal SV 15.50 -.6 +6.5 +10.1/C StrBd MU 10.85 +.6 -2.0 +3.2/CVYClmbCntrnCrS b LB 24.44 +.2 +1.5 +10.1/C TRPDvrsMdCpGrA b MG 11.33 ... +7.9 +10.9/C TRPGrEqI LG 104.85 +.5 +12.5 +16.1/AValue LineAstAllcInv b MA 33.25 +.8 +5.4 +8.3/A CorBd b CI 14.47 +.6 -2.0 +1.4/D CptlApprctInv b AL 11.07 +2.0 +11.3 +11.5/A LgrCoFocedInv b LG 33.99 +3.7 +18.6 +18.0/A MidCpFoced b MG 20.86 +1.2 +8.7 +13.0/B PremGr b MG 35.85 +.8 +8.3 +11.3/B SmCpOppsInv b SG 55.37 +.4 +7.0 +12.1/C TE b ML 9.67 +.3 -.5 +1.8/EVanEckEMA m EM 16.91 -6.7 -8.3 +5.1/D EMY EM 17.20 -6.7 -8.2 +5.5/C GlbHardAstsA m SN 35.44 -2.6 -2.4 -1.0/E GlbHardAstsY SN 36.15 -2.6 -2.3 -.7/E IntlInvsGoldA m SP 8.78 -.9 -6.4 +10.4/A IntlInvsGoldY SP 8.95 -.9 -6.3 +10.8/AVanguard500IdxAdmrl LB 256.28 -.1 +4.8 +12.4/A 500IdxInv LB 256.28 -.1 +4.7 +12.3/A BalIdxAdmrl MA 35.33 +.3 +2.8 +8.1/A BalIdxIns MA 35.34 +.3 +2.8 +8.1/A BalIdxInv MA 35.33 +.3 +2.7 +8.0/A CAITTxExAdm MF 11.64 +.5 +.2 +2.7/B CAITTxExInv MF 11.64 +.5 +.2 +2.6/B CALtrmTEAdm MC 11.99 +.5 -.1 +3.7/B CALtrmTEInv MC 11.99 +.5 -.2 +3.6/B CnsDscIdxAdmrl CD 89.35 +.1 +11.4 +12.9/A CnsStpIdxAdmrl CC 67.33 +3.2 -5.2 +5.1/A CnvrtSecInv CV 13.77 -.5 +3.2 +3.9/E CptlOppAdmrl LG 164.61 -1.5 +7.2 +14.9/B CptlOppInv LG 71.24 -1.5 +7.1 +14.8/B CptlValInv LV 13.53 +.3 +1.7 +4.2/E DevMIdxAdmrl FB 13.77 -3.7 -2.9 +5.4/A DevMIdxIns FB 13.78 -3.8 -2.9 +5.4/A DivAprcIdxInv LB 41.36 -.7 +2.4 +11.3/B DivGrInv LB 27.00 -.4 +3.6 +10.4/C DiversEqInv LG 37.41 -.4 +7.1 +11.3/D EMGvtBdIdxAdmrl EB 19.11 +1.2 -3.1 +4.5/B EMSelStkInv EM 21.16 -5.7 -7.1 +6.6/C EMStkIdxInAdm EM 35.16 -5.8 -7.1 +4.8/D EMStkIdxInInv EM 26.78 -5.8 -7.2 +4.6/D EMStkIdxInPl EM 88.96 -5.8 -7.1 +4.9/D EMStkIdxIns EM 26.74 -5.8 -7.1 +4.9/D EngyAdmrl EE 107.17 -.4 +6.5 +6.9/A EngyIdxAdmrl EE 52.33 -.8 +7.2 +3.7/A EngyInv EE 57.11 -.4 +6.4 +6.8/A EqIncAdmrl LV 77.19 -.7 +.2 +11.0/A EqIncInv LV 36.83 -.7 +.2 +10.9/A EuStkIdxAd ES 70.69 -2.7 -2.1 +4.2/B EuStkIdxInsP ES 134.69 -2.7 -2.1 +4.2/B EuStkIdxInstl ES 30.15 -2.7 -2.1 +4.2/B EuStkIdxInv ES 30.36 -2.7 -2.2 +4.0/C ExplorerAdmrl SG 101.12 +.1 +14.4 +12.8/B ExplorerInv SG 108.60 +.1 +14.3 +12.6/B ExplorerValInv SB 39.24 +.1 +7.0 +11.2/B ExtDrTrIdIns GL 34.85 +4.2 -2.6 +6.6/A ExtDrTrIdInsPls GL 87.49 +4.2 -2.5 +6.6/A ExtMktIdxAdmrl MB 91.53 +.3 +8.6 +11.2/A ExtMktIdxIns MB 91.52 +.3 +8.7 +11.2/A ExtMktIdxInsPls MB 225.86 +.3 +8.7 +11.3/A ExtMktIdxInv MB 91.58 +.3 +8.6 +11.1/A FAWexUSIAdmr FB 32.21 -3.9 -3.7 +5.3/A FAWexUSIInPl FB 108.12 -3.9 -3.8 +5.3/A FAWexUSIIns FB 102.10 -3.9 -3.8 +5.3/A FAWexUSIdxInv FB 20.45 -3.9 -3.8 +5.2/B FAWexUSSCIIn FQ 218.16 -5.6 -3.4 +7.6/C FAWexUSSCplIInv FQ 43.55 -5.7 -3.4 +7.5/D FSocialIdxIns LB 18.34 -.3 +5.6 +12.5/A FSocialIdxInv LB 18.33 -.3 +5.6 +12.4/A FinclsIdxAdmrl SF 34.45 -2.9 -.9 +13.2/B GNMAAdmrl GI 10.24 +.8 -.6 +1.6/A GNMAInv GI 10.24 +.8 -.6 +1.5/A GlbEqInv WS 31.91 -2.2 +1.9 +10.1/A GlbMnmVlInv SW 14.09 +1.0 +4.1 +9.4/C GlbexUSRlEIAdmr d GR 34.99 -4.4 -3.3 +6.3/A GlbexUSRlEIdIns d GR 116.56 -4.4 -3.3 +6.3/A GlbexUSRlEIdInv d GR 23.09 -4.4 -3.4 +6.1/B GrIdxAdmrl LG 78.96 +.6 +9.7 +13.9/C GrIdxIns LG 78.97 +.6 +9.7 +13.9/C GrIdxInv LG 78.97 +.5 +9.6 +13.8/C GrandIncAdmrl LB 80.33 -.7 +4.9 +12.3/A GrandIncInv LB 49.21 -.7 +4.8 +12.1/A HCAdmrl SH 87.78 +1.2 +3.9 +3.2/C HCIdxAdmrl SH 82.39 +1.9 +7.6 +6.9/A HCInv SH 208.11 +1.2 +3.8 +3.2/C HYCorpAdmrl HY 5.71 -.1 -.8 +4.6/B HYCorpInv HY 5.71 -.1 -.8 +4.5/B HYTE ML 11.27 +.7 +.5 +4.4/A HYTEAdmrl ML 11.27 +.7 +.5 +4.5/A HiDivYldIdxInv LV 33.45 -1.0 +.2 +10.8/A ITIdxAdmrl ST 95.64 -.3 +14.0 +22.5/B InTrBdIdxAdmrl CI 10.97 +.8 -2.0 +1.8/C InTrBdIdxIns CI 10.97 +.8 -2.0 +1.9/C InTrBdIdxInsPls CI 10.97 +.8 -2.0 +1.9/C InTrBdIdxInv CI 10.97 +.8 -2.0 +1.8/C InTrCrpBdIAdmrl TW 22.56 +.7 -2.5 +2.9/D InTrCrpBdIIns TW 27.88 +.7 -2.5 +3.0/D InTrInGdAdm TW 9.41 +.6 -1.9 +2.4/D InTrInGdInv TW 9.41 +.6 -1.9 +2.3/E InTrTEAdmrl MI 13.91 +.4 -.1 +2.5/B InTrTEInv MI 13.91 +.4 -.1 +2.4/B InTrTrsAdmrl GI 10.79 +.6 -1.3 +.8/C InTrTrsIdxAd GI 21.13 +.6 -1.2 +.8/C InTrTrsIdxIns GI 26.23 +.6 -1.2 +.8/C InTrTrsInv GI 10.79 +.6 -1.4 +.7/C IndtlsIdxAdmrl ID 70.74 -4.2 -2.5 +12.0/A InPrtScAdmrl IP 25.40 +1.1 +.2 +2.1/B InPrtScIns IP 10.35 +1.1 +.2 +2.1/A InPrtScInv IP 12.94 +1.1 +.1 +2.0/B InsIdxIns LB 252.99 -.1 +4.8 +12.4/A InsIdxInsPlus LB 253.01 -.1 +4.8 +12.4/A InsTrgRt2020Ins TE 22.72 -.5 +.8 +6.4/A InsTtlSMIInPls LB 62.07 ... +5.5 +12.2/A InsTtlSMIIns LB 62.06 ... +5.5 +12.2/A IntlExplorerInv FR 20.59 -5.6 -3.3 +9.2/C IntlGrAdmrl FG 99.84 -3.5 +4.5 +12.5/A IntlGrInv FG 31.36 -3.5 +4.4 +12.4/A IntlValInv FV 38.39 -3.3 -3.7 +4.5/B LTBdIdInsPls CL 13.56 +2.1 -3.9 +5.1/C LTBdIdxIns CL 13.56 +2.1 -3.9 +5.1/D LTBdIdxInv CL 13.56 +2.1 -3.9 +5.0/D LTCrpBdIdxIns TW 29.50 +1.5 -5.4 +5.9/A LTInGrdAdm TW 9.85 +1.7 -5.1 +5.9/A LTInGrdInv TW 9.85 +1.7 -5.2 +5.8/A LTTE ML 11.44 +.6 -.2 +3.6/B LTTEAdmrl ML 11.44 +.6 -.1 +3.7/B LTTrsAdmrl GL 11.92 +2.7 -2.5 +4.0/B LTTrsIdxIns GL 32.10 +2.8 -2.3 +4.1/A LTTrsInv GL 11.92 +2.7 -2.5 +3.9/C LfStrCnsrGrInv CA 19.86 -.1 +.5 +5.3/B LfStrGrInv AL 33.79 -1.2 +1.3 +8.1/B LfStrIncInv XY 15.40 +.4 -.1 +3.8/B LfStrModGrInv MA 27.13 -.6 +.9 +6.7/B LgCpIdxAdmrl LB 64.34 -.1 +4.9 +12.2/A LgCpIdxIns LB 264.81 -.1 +4.9 +12.3/A LgCpIdxInv LB 51.46 -.1 +4.8 +12.1/A LtdTrmTE MS 10.86 +.3 +.6 +1.2/B LtdTrmTEAdmrl MS 10.86 +.3 +.7 +1.3/B MATEInv MT 10.63 +.6 -.5 +3.1/A MCpGrIdxAdm MG 59.21 +.2 +8.1 +9.8/C MCpGrIdxInv MG 54.08 +.2 +8.0 +9.6/D MCpVlIdxAdm MV 58.13 ... +1.6 +9.8/B MCpVlIdxInv MV 44.18 ... +1.5 +9.7/B MatlsIdxAdmrl SN 67.69 -3.3 -2.0 +10.3/A MdCpGrInv MG 29.53 -.7 +11.8 +8.7/D MdCpIdxAdmrl MB 199.09 +.1 +4.6 +9.8/B MdCpIdxIns MB 43.98 +.1 +4.6 +9.8/B MdCpIdxInsPlus MB 216.90 +.1 +4.6 +9.8/B MdCpIdxInv MB 43.89 +.1 +4.6 +9.7/B MegaCpIdxIns LB 188.01 -.2 +5.0 +12.8/A MegaCpValIdxIns LV 150.35 -.9 +.5 +10.8/A MgdPayoutInv MA 18.63 -1.8 -.7 +5.5/D MktNetrlIns NE 11.59 -3.0 -.1 +.9/D MktNetrlInv NE 11.64 -3.0 -.1 +.8/D MorganGrAdmrl LG 100.86 -.3 +11.2 +14.3/B MorganGrInv LG 32.52 -.3 +11.1 +14.2/B MrtBckScIdxAdmr GI 20.54 +.7 -.9 +1.4/A NJLTmTEAdm MJ 11.93 +.7 +.1 +4.4/A NJLTmTEInv MJ 11.93 +.7 ... +4.3/A NYLTmTEAdm MY 11.53 +.6 -.3 +3.3/A NYLTmTEInv MY 11.53 +.6 -.4 +3.2/B OhioLngTrmTE MO 12.37 +.6 -.3 +3.6/A PALTmTEAdm MP 11.39 +.5 ... +3.7/A PALTmTEInv MP 11.39 +.5 -.1 +3.6/A PacStkIdxAdmrl DP 85.22 -6.1 -4.4 +7.4/D PacStkIdxIns DP 13.04 -6.0 -4.4 +7.5/D PacStkIdxInv DP 13.14 -6.0 -4.5 +7.3/E PrcMtlsMngInv SP 9.50 -3.5 -10.1 +5.9/D PrmCpAdmrl LG 143.44 -1.4 +7.4 +16.0/A PrmCpCorInv LG 27.92 -1.3 +3.8 +14.0/B PrmCpInv LG 138.33 -1.4 +7.3 +15.9/A RlEstIdxAdmrl SR 116.61 +3.7 +1.1 +6.5/B RlEstIdxInstl SR 18.05 +3.7 +1.1 +6.6/B RlEstIdxInv SR 27.33 +3.7 +1.0 +6.4/B Rsl1000GrIdxIns LG 290.07 +.4 +10.0 +15.5/A Rsl1000IdxIns LB 246.95 -.1 +5.0 +12.1/A Rsl1000VlIdxIns LV 209.19 -.7 -.1 +8.7/C Rsl2000GrIdxIns SG 289.93 +.7 +12.7 +11.7/C Rsl2000IdxIns SB 256.92 +.7 +10.4 +12.0/B Rsl2000VlIdxIns SV 230.34 +.6 +7.8 +12.2/A Rsl3000IdxIns LB 247.74 -.1 +5.4 +12.1/A SCpGrIdxAdm SG 63.49 +1.1 +12.6 +11.6/C SCpGrIdxI SG 50.85 +1.1 +12.6 +11.6/C SCpGrIdxInv SG 50.79 +1.1 +12.5 +11.5/C SCpValIdxAdm SV 59.48 -.4 +5.1 +11.1/B SCpValIdxI SV 33.24 -.4 +5.1 +11.1/B SCpValIdxInv SV 33.19 -.4 +5.1 +11.0/B SPMC400GrIdxIns MG 283.33 -.8 +6.9 +11.7/B SPMC400IdxIns MB 267.53 -.3 +5.6 +11.5/A SPMC400VlIdxIns MV 254.06 +.1 +4.2 +11.0/A SPSC600IdxIns SB 314.48 +.4 +12.3 +14.8/A STBdIdxAdmrl CS 10.24 +.2 -.4 +.7/D STBdIdxIns CS 10.24 +.2 -.4 +.8/D STBdIdxInsPlus CS 10.24 +.2 -.3 +.8/D STBdIdxInv CS 10.24 +.2 -.4 +.7/D STCpBdIdxAdm CS 21.24 +.2 -.4 +1.6/A STCpBdIdxI CS 26.01 +.3 -.4 +1.6/A STFederalAdmrl GS 10.50 +.2 -.2 +.7/A STFederalInv GS 10.50 +.2 -.2 +.6/A STInfPrScIdAdmr IP 24.51 +.4 +.8 +1.1/D STInfPrScIdIns IP 24.53 +.4 +.8 +1.2/D STInfPrScIdxInv IP 24.49 +.4 +.8 +1.0/E STInvmGrdAdmrl CS 10.46 +.3 -.2 +1.6/A STInvmGrdIns CS 10.46 +.3 -.2 +1.6/A STInvmGrdInv CS 10.46 +.3 -.3 +1.5/B STTE MS 15.73 +.2 +.8 +.8/C STTEAdmrl MS 15.73 +.2 +.9 +.9/C STTrsAdmrl GS 10.43 +.2 -.1 +.5/B STTrsInv GS 10.43 +.2 -.1 +.4/B STTrsdxAdm GS 19.95 +.1 ... +.3/B STTrsdxIns GS 25.07 +.1 ... +.4/B SeledValInv MV 30.32 -.8 -3.0 +8.4/C SmCpIdxAdmrl SB 76.35 +.3 +8.5 +11.3/B SmCpIdxIns SB 76.35 +.3 +8.5 +11.3/B SmCpIdxInsPlus SB 220.37 +.3 +8.5 +11.4/B SmCptlstIdxInv SB 76.32 +.3 +8.4 +11.2/B StarInv MA 27.17 -.5 +2.1 +8.0/A StrEqInv MB 35.94 -1.2 +5.8 +10.1/B StrSmCpEqInv SB 39.15 +.1 +9.9 +10.8/C TMCapApAdm LB 142.91 -.2 +4.9 +12.4/A TMCapApIns LB 71.01 -.2 +4.9 +12.4/A TMSmCpAdm SB 68.88 +.4 +12.2 +14.5/A TMSmCpI SB 69.04 +.5 +12.2 +14.6/A TrgtRtr2015Inv TD 15.43 -.2 +.7 +5.4/C TrgtRtr2020Inv TE 31.64 -.5 +.8 +6.3/A TrgtRtr2025Inv TG 18.67 -.7 +.9 +7.0/A TrgtRtr2030Inv TH 34.01 -.9 +1.1 +7.5/B TrgtRtr2035Inv TI 20.95 -1.1 +1.3 +8.0/C TrgtRtr2040Inv TJ 36.29 -1.3 +1.5 +8.5/B TrgtRtr2045Inv TK 22.84 -1.4 +1.5 +8.8/B TrgtRtr2050Inv TN 36.75 -1.4 +1.5 +8.8/B TrgtRtr2055Inv TL 39.82 -1.4 +1.5 +8.7/C TrgtRtr2060Inv XQ 35.16 -1.4 +1.5 +8.8/C TrgtRtrIncInv RI 13.49 +.1 +.5 +4.4/A TtBMIdxAdmrl CI 10.45 +.8 -1.4 +1.8/C TtBMIdxIns CI 10.45 +.8 -1.4 +1.8/C TtBMIdxInsPlus CI 10.45 +.8 -1.4 +1.9/C TtBMIdxInv CI 10.45 +.8 -1.4 +1.7/C TtInBIdxAdmrl IB 21.91 +1.1 +1.5 +3.5/A TtInBIdxIns IB 32.87 +1.1 +1.5 +3.6/A TtInBIdxInv IB 10.96 +1.1 +1.4 +3.5/A TtInSIdxAdmrl FB 28.98 -4.1 -3.8 +5.5/A TtInSIdxIns FB 115.87 -4.1 -3.7 +5.5/A TtInSIdxInsPlus FB 115.89 -4.1 -3.7 +5.5/A TtInSIdxInv FB 17.32 -4.1 -3.8 +5.4/A TtlSMIdxAdmrl LB 69.81 ... +5.5 +12.2/A TtlSMIdxIns LB 69.83 ... +5.5 +12.2/A TtlSMIdxInv LB 69.79 ... +5.4 +12.0/A TtlWldStkIdxIns WS 151.25 -2.0 +1.0 +8.9/B TtlWldStkIdxInv WS 30.18 -2.0 +.9 +8.8/B TxMgBalAdmrl CA 31.18 +.2 +2.5 +7.3/A USGrAdmrl LG 107.89 +.6 +14.1 +14.8/B USGrInv LG 41.62 +.6 +14.0 +14.6/B USValInv LV 19.33 -1.8 +.9 +8.8/C UtlsIdxAdmrl SU 58.80 +8.8 +2.2 +11.6/A ValIdxAdmrl LV 41.25 -.7 +.8 +10.8/A ValIdxIns LV 41.24 -.7 +.8 +10.8/A ValIdxInv LV 41.25 -.8 +.7 +10.7/A WlngtnAdmrl MA 71.69 -.4 +.1 +8.2/A WlngtnInv MA 41.51 -.4 ... +8.2/A WlslyIncAdmrl CA 63.54 +.5 -1.3 +6.1/A WlslyIncInv CA 26.23 +.5 -1.3 +6.1/A WndsrAdmrl LV 79.22 -1.6 +1.1 +8.7/C WndsrIIAdmrl LV 67.32 -.5 +1.3 +8.7/C WndsrIIInv LV 37.94 -.5 +1.2 +8.6/C WndsrInv LV 23.49 -1.6 +1.1 +8.6/CVericimetryUSSCVl SV 21.38 -1.2 +6.5 +9.8/CVictoryDiversStkA m LB 18.76 -2.9 -1.3 +8.5/E DiversStkI LB 18.72 -2.9 -1.2 +8.8/D DiversStkR b LB 18.42 -2.9 -1.5 +8.2/E GlbNatrlResA m SN 23.49 +1.3 -1.0 +1.6/D INCrTtlRetBdY CI 9.26 +.7 -1.2 +1.8/C INCrforIncA m GS 8.74 +.2 -.2 +.2/C INCrforIncI GS 8.74 +.2 -.1 +.5/B IntgDiscvA m SB 43.33 +.2 +7.9 +12.5/A IntgDiscvY SB 47.10 +.2 +8.0 +12.8/A IntgSmCpValA m SV 40.71 -1.1 +2.5 +9.5/C IntgSmCpValY SV 41.93 -1.0 +2.7 +9.9/C MndMCpGrA m MG 35.12 -1.9 +1.9 +7.2/E MndMCpGrC m MG 28.43 -1.9 +1.5 +6.5/E MndMCpGrY MG 37.39 -1.9 +2.0 +7.5/E MndrMltCpA m LG 45.88 -2.9 -1.5 +9.1/E RSGrA m LG 22.78 -.2 +10.6 +14.2/B RSLgCpAlphaA m LB 58.53 +.1 +3.4 +8.8/D RSMidCpGrA m MG 28.04 -1.4 +8.8 +9.6/D RSPtnrsA m SB 29.97 +.3 +2.6 +9.7/D RSSciandTechA m ST 26.33 +1.4 +22.1 +28.4/A RSSelGrA m SG 51.04 -.1 +10.9 +8.8/E RSSmCpEqA m SG 21.79 -1.2 +15.4 +12.4/C RSSmCpGrA m SG 93.26 -1.1 +15.2 +12.0/C RSValA m MB 26.65 +.4 +1.7 +6.8/D SP500IdxA m LB 21.97 -.2 +4.5 +11.8/B SophusEMA m EM 21.31 -7.8 -5.4 +8.7/A SycEsVlA m MV 41.77 +1.0 +3.3 +11.7/A SycEsVlI MV 41.78 +1.0 +3.5 +12.0/A SycEsVlR b MV 41.26 +.9 +3.2 +11.5/A SycmrSmCoOppA m SV 49.48 +.2 +5.9 +14.1/A SycmrSmCoOppI SV 49.99 +.2 +6.1 +14.5/A SycmrSmCoOppR b SV 46.52 +.2 +5.8 +13.9/A TrvlnIntlSMI FQ 14.50 -4.2 -1.4 +9.0/BVikingKansasMuncplA m SI 10.57 +.4 -.3 +2.0/B TFForMontanaA m SI 9.89 +.5 -.6 +1.9/CVillereBalInv AL 24.76 +.4 +11.9 +5.8/DVirtusCdxMcpVlEqI MV 13.04 +.4 +4.7 +10.4/A CrdxLgCpValEqA m LV 15.84 -.9 -1.1 +8.9/C CrdxLgCpValEqI LV 16.01 -.9 -.9 +9.2/B CrdxSmCpValEqIn SB 12.71 +1.8 +6.8 +11.4/B DuffPlRlEtSecA m SR 26.90 +3.5 +1.7 +6.0/C GrAllcStrIns AL 9.40 +.4 +2.1 +6.5 IntlEqIns FG 12.40 -2.3 +2.8 +9.3/A InvtvGrStkIns LG 26.51 +1.3 +28.0 +17.9/A KARCapitalGrA m LG 18.08 -.7 +11.5 +14.6/B KARMidCapGrA m MG 34.23 +1.1 +23.6 +17.2/A KARSmCapCoreA m SG 34.50 -2.6 +12.0 +20.0/A KARSmCapCoreI SG 36.28 -2.6 +12.1 +20.3/A NFDurIncI CS 10.64 +.2 ... +1.7/A NFMulSecS/TBdA m CS 4.65 ... -.7 +2.1/A NFMulSecS/TBdC b CS 4.72 +.2 -.8 +1.9/A NFMulSecS/TBdC1 m CS 4.70 ... -1.0 +1.4/B NFTaxExemBdI MI 11.02 +.5 ... +2.3/C NFtMuSectInBdA m MU 9.98 +.1 -1.7 +3.8/B NeweetHYA m HY 4.10 ... +.4 +4.5/B RamtEnhCreEqA m LB 19.85 +.2 -2.2 +10.6/C SectTrendA m LB 13.26 -1.3 +3.8 +5.9/E SectTrendC m LB 13.02 -1.4 +3.3 +5.1/E SeixCorBdIns CI 10.35 +.8 -1.4 +1.7/C SeixGrgTEBdIns SI 10.37 +.4 -.3 +2.5/A SeixHGrdMnBdIns ML 11.65 +.5 -.4 +3.1/C SeixHYIns HY 8.21 +.2 +.5 +4.1/C SeixHiIncI HY 6.38 +.2 +1.0 +5.4/A SeixInvGrdTEBdI MI 11.46 +.4 -.4 +2.1/C SeixTtlRetBdI CI 10.14 +.7 -1.6 +1.6/D SeixUSGSUSBdI UB 10.00 +.2 +.8 +.9/D SeixUlShrtBdIns UB 9.96 +.2 +.9 +1.3/B SlvnLgCpGrStkA m LG 5.68 -.1 +11.8 +10.6/E StrAllcA m MA 15.26 -.8 +5.3 +6.3/C TactAllcA m MA 9.56 -1.1 +5.0 +6.3/C VontForOppsA m FG 35.19 -1.0 -.8 +7.6/B VontForOppsC m FG 34.45 -1.0 -1.1 +6.8/B VontForOppsI FG 35.25 -1.0 -.7 +7.9/B VontlGlbOppsA m WS 16.80 +.7 +3.1 +11.4/A VontobelEMOppI EM 11.35 -2.0 -6.0 +5.4/CVoyaGNMAIncA m GI 8.22 +.6 -.7 +1.2/A GNMAIncC m GI 8.18 +.5 -1.1 +.4/D GlbEqA m WS 35.68 -1.8 -1.0 +6.5/D GlbEqC m WS 33.15 -1.9 -1.4 +5.7/D GlbRlEsttA m GR 16.79 +.3 -1.8 +2.8/E HYBdA m HY 7.84 -.1 -.4 +4.4/C IntermBdA m CI 9.82 +.8 -1.5 +2.4/B IntermBdI CI 9.82 +.8 -1.2 +2.8/A LgCpGrA m LG 40.10 +.2 +8.0 +13.4/C LgCpGrI LG 44.39 +.2 +8.2 +13.8/C MdCpOppsA m MG 23.50 -.7 +5.1 +10.3/C MdCpOppsC m MG 17.59 -.8 +4.8 +9.5/D MltMgrIntlSmCpA m FQ 61.99 -6.0 -3.4 +8.7/B RlEsttA m SR 15.04 +3.2 +.1 +4.8/D RlEsttI SR 16.66 +3.2 +.3 +5.2/D RussiaA m MQ 30.90 +4.3 +3.7 +11.6/A SmCoA m SB 14.98 ... +5.2 +10.5/C SmCpOppsA m SG 63.54 +.1 +8.7 +9.9/DWCMFocIntGrIns d FG 16.22 -2.3 +3.0 +10.4/A FocIntGrInv m FG 16.15 -2.4 +2.9 +10.2/AWaldenEq LB 22.39 -.4 +3.6 +11.6/BWasatch1stSourceInc d CS 9.93 +.1 -.4 +1.2/B CorGr d SG 77.89 +.4 +14.0 +13.8/B GlbValInv d WS 8.85 -.1 +.7 +7.7/C HoisingtonUSTrs d GL 16.16 +3.7 -2.8 +4.4/A IntlGrInv d FR 36.67 -1.4 +6.5 +10.0/B IntlOppsInv d FR 3.50 -2.2 +.6 +11.0/A LSInv d LO 12.85 +.5 -1.3 +.9/E MicroCp d SG 9.33 +3.6 +22.1 +18.6/A MicroCpVal d SG 3.71 +1.9 +8.2 +14.0/A SmCpGrInv d SG 51.62 +.9 +19.0 +12.3/C SmCpVal d SB 8.49 ... +6.8 +11.6/B UlGr d SG 25.99 +2.6 +26.7 +19.9/A WldInnovtrInv d SW 21.14 -1.9 -1.0 +10.7/BWeitzBal CA 13.88 +.4 +2.8 +5.5/B NebraskaTFInc SI 9.78 +.3 -.2 +.4/E PtnrsIIIOppIns LO 14.27 +1.3 +5.4 +3.0/D PtnrsValInv LG 31.52 +.6 +2.7 +3.6/E ShrtDrIncIns CS 12.10 +.3 +.3 +1.5/B ValInv LG 43.19 +1.4 +6.1 +5.6/E sHickory MB 50.92 +1.0 +2.3 +4.0/EWells FargoAdjRtGvtA f UB 8.93 ... +.4 +.3/E AdjRtGvtInst UB 8.93 ... +.5 +.6/E AstAllcA f IH 14.27 -.8 -1.4 +3.7 AstAllcAdm IH 14.44 -.8 -1.3 +3.9 AstAllcC m IH 13.79 -.9 -1.8 +2.9 CALtdTrmTFA f SS 10.62 +.2 ... +1.0/C CATFA f MC 11.66 +.5 -.1 +2.8/D CATFAdm MC 11.68 +.4 +.1 +2.9/D CBLgCpValA f LV 14.28 -.8 -1.0 +9.2/B CBLgCpValInst LV 14.34 -.8 -.7 +9.6/B CBMidCpValA f MV 37.25 -.4 +1.4 +10.2/B CBMidCpValInst MV 37.59 -.3 +1.6 +10.6/A CommonStkA f MB 24.09 +.1 +4.8 +10.0/B CorBdA f CI 12.86 +.7 -1.6 +1.5/D CorBdAdm CI 12.56 +.8 -1.6 +1.6/D CorBdInst CI 12.54 +.9 -1.4 +1.8/C CorPlusBdA f CI 12.32 +.7 -1.2 +3.3/A DisSmCpAdm SG 23.95 -.6 +4.4 +10.5/D DiscpUSCorA f LB 17.39 -1.1 +1.8 +11.1/B DiscpUSCorAdm LB 17.86 -1.1 +1.9 +11.2/B DiscvAdm MG 37.15 +.5 +10.5 +11.1/B DvrsCptlBldrA f AL 10.38 -1.8 +2.6 +10.6/A DvrsCptlBldrC m AL 10.35 -2.0 +2.2 +9.7/A DvrsEqA f LB 26.96 -1.0 +4.3 +9.3/D DvrsEqAdm LB 27.09 -1.0 +4.5 +9.6/D DvrsIncBldrA f XY 6.24 -.9 -.5 +6.2/A DvrsIncBldrC m XY 6.25 -1.0 -.9 +5.4/A DvrsIncBldrInst XY 6.10 -.9 -.4 +6.6/A DvrsIntlA f FB 12.83 -4.1 -4.3 +3.2/D EMEqA f EM 24.00 -4.7 -5.4 +7.3/B EMEqAdm EM 25.15 -4.7 -5.4 +7.4/B EMEqC m EM 20.14 -4.8 -5.8 +6.5/C EndeavorSelInst LG 10.57 +1.1 +15.9 +16.8/A GlobalSmCpA f SW 43.37 -1.1 +2.3 +12.5/A GrAdm LG 44.09 -.5 +15.9 +14.5/B GrBalA f MA 47.44 -.9 +1.1 +6.5/C GrBalAdm MA 42.33 -.9 +1.2 +6.7/B GrInst LG 47.63 -.5 +16.1 +14.7/B GvtSecA f GI 10.66 +.6 -1.2 +.9/B GvtSecAdm GI 10.66 +.6 -1.0 +1.1/A GvtSecInst GI 10.66 +.7 -.9 +1.3/A HYBdA f HY 3.25 -.3 -1.7 +4.5/B HYBdC m HY 3.25 -.3 -2.0 +3.7/D IdxAstAllcA f MA 33.64 +.1 +2.6 +7.3/B IdxAstAllcAdm MA 33.64 +.1 +2.7 +7.5/A IdxAstAllcC m MA 20.46 ... +2.2 +6.5/C IntlBdA f IB 9.86 -.7 -4.4 +.9/E IntlBdInst IB 10.00 -.6 -4.2 +1.2/E IntrsValA f LB 12.79 +.8 +3.5 +7.3/E IntrsValInst LB 12.87 +.8 +3.6 +7.7/E IntrsWldEqA f WS 22.53 -.7 +1.8 +8.5/B MinnesotaTFAdm SM 10.52 +.4 ... +2.4/B ModBalAdm CA 23.14 -.2 +1.1 +5.1/B OmegaGrA f LG 54.56 +.9 +13.8 +14.2/B OmegaGrC m LG 37.89 +.8 +13.4 +13.4/C OppA f LG 44.96 -.3 +4.9 +10.3/E OppAdm LG 49.00 -.3 +5.0 +10.5/E PETFInst MP 11.49 +.4 +.2 +2.7/C PrecMetalsA f SP 32.94 -1.9 -8.3 +7.3/D PremLgCoGrA f LG 15.19 +.5 +15.0 +13.5/C ShrtDrGvtBdAdm CS 9.63 +.1 -.4 +.4/E ShrtDrGvtBdInst CS 9.63 +.1 -.2 +.6/D ShrtTrmBdInst CS 8.64 +.1 +.3 +1.2/B ShrtTrmHYBdA f HY 7.97 ... +.7 +2.3/E SmCoGrAdm SG 60.99 +1.2 +17.2 +10.0/D SmCoValAdm SV 30.10 +.4 +8.3 +11.5/A SmCpValA f SB 18.36 -.7 +5.3 +14.1/A SpMCpValAdm MV 37.80 +.5 -.6 +8.0/C SpMCpValIns MV 38.15 +.6 -.4 +8.3/C SpcSmCpValA f SV 36.72 +.5 +5.3 +12.2/A SpcSmCpValAdm SV 37.59 +.5 +5.4 +12.4/A SpcSmCpValC m SV 33.23 +.5 +4.9 +11.4/B SpecizedTechA f ST 15.51 +.3 +21.7 +22.2/B StrMnBdA f MS 8.94 +.3 +.8 +2.1/A StrMnBdAdm MS 8.94 +.3 +1.0 +2.2/A StrMnBdC m MS 8.97 +.2 +.5 +1.3/B Target2020A f TE 12.72 ... -.2 +4.0/E Target2020Adm TE 12.98 ... -.1 +4.1/E Target2020R6 TE 13.10 +.1 +.2 +4.5/D Target2030A f TH 13.70 -.5 +.3 +5.7/E Target2030Adm TH 13.98 -.5 +.4 +5.9/E Target2030R6 TH 13.99 -.5 +.6 +6.2/D Target2040A f TJ 16.23 -.9 +.6 +6.9/E Target2040Adm TJ 16.69 -.9 +.6 +7.0/D Target2040R6 TJ 16.75 -.9 +.8 +7.4/D TrdtnlSmCpGrA f SG 17.43 +2.8 +15.7 +10.8/D UlSTMnIncA f MS 9.57 +.1 +.6 +.5/E UlSTMnIncIns MS 9.57 +.1 +.7 +.8/C UlShTrIncA f UB 8.45 +.1 +.6 +1.0/C UlShTrIncIns UB 8.45 +.2 +.8 +1.4/B Utl&TlCmA f SU 21.22 +7.1 +1.1 +8.1/CWesMarkBal MA 12.94 -.8 ... +6.0/C Gr LG 21.17 -1.5 +5.9 +8.6/E SmCoGr SG 14.57 -2.6 +4.8 +7.4/EWestcoreColorTaxFrRet SI 11.39 +.4 -.1 +2.6/A PlusBdRtl CI 10.44 +.8 -.9 +2.6/A QuaHiYldRetail HY 8.73 +.1 -.7 +4.8/B SmCpGrIIInstl SG 32.14 +.8 +19.7 +7.3/EWestern AssetAdjRtIncI UB 9.03 +.2 +1.0 +2.3/A CAMnsA m MC 15.76 +.7 +.2 +2.5/E CAMnsC m MC 15.72 +.6 ... +2.0/E CAMnsI MC 15.76 +.7 +.3 +2.7/D CorBdA m CI 12.31 +1.0 -1.5 +2.6/A CorBdFI b CI 12.31 +.9 -1.6 +2.6/A CorBdI CI 12.31 +1.1 -1.4 +3.0/A CorBdIS CI 12.32 +1.0 -1.4 +3.0/A CorPlusBdA m CI 11.34 +1.1 -2.2 +3.2/A CorPlusBdFI b CI 11.35 +1.1 -2.2 +3.2/A CorPlusBdI CI 11.35 +1.1 -2.0 +3.6/A CorPlusBdIS CI 11.35 +1.1 -1.9 +3.6/A CorpBdA m TW 12.01 +.6 -3.1 +3.9/B GlbHYBdA m HY 6.20 +.1 -1.7 +4.1/C GlbHYBdIS HY 6.20 +.1 -1.5 +4.5/B HYI HY 7.91 +.2 +1.1 +4.3/C HYIS HY 8.04 +.2 +1.2 +4.4/C IncomeA m MU 6.14 +.4 -2.2 +3.9/B InIdPlsBdI IP 11.05 +1.2 -.1 +1.4/D InIdPlsBdIS IP 11.10 +1.2 -.1 +1.5/C IntermBdI CI 10.69 +.6 -.9 +2.3/B IntermBdIS CI 10.70 +.6 -.9 +2.4/B IntermTrmMnsA m MI 6.31 +.4 -.1 +2.0/D IntermTrmMnsC b MI 6.32 +.4 -.4 +1.4/E IntermTrmMnsI MI 6.31 +.4 ... +2.2/C IntrmMtCAMnsA m MF 8.68 +.5 +.5 +1.9/D IntrmMtCAMnsC b MF 8.66 +.4 +.1 +1.3/E IntrmMtNYMnsA m MN 8.53 +.5 +.6 +1.3/E Mgd Mns A m ML 16.06 +.5 +.1 +2.7/D Mgd Mns C m ML 16.07 +.5 -.2 +2.1/E Mgd Mns I ML 16.09 +.5 +.2 +2.8/D MnHiIncA m HM 14.09 +.7 +.7 +3.7/D MnHiIncC m HM 14.01 +.6 +.4 +3.1/E MnHiIncI HM 14.01 +.6 +.8 +3.9/D MrtgBckdScA m CI 10.32 +.7 -.3 +1.8/C MrtgBckdScI CI 10.36 +.8 -.1 +2.1/B NJMnsA m MJ 12.15 +.6 +.1 +2.6/D NYMnsA m MY 12.97 +.7 +.5 +2.0/E NYMnsC m MY 12.96 +.6 +.2 +1.5/E NYMnsI MY 12.96 +.7 +.5 +2.2/D PEMnsA m MP 12.64 +.5 +.3 +2.7/C PEMnsC m MP 12.58 +.4 -.1 +2.1/E ShrtDrHiIncA m HY 5.33 +.2 +2.2 +2.9/E ShrtDrHiIncC1 m HY 5.36 +.2 +2.0 +2.5/E ShrtDrHiIncI HY 5.35 +.1 +2.4 +3.2/E ShrtDrMnIncA m MS 5.07 +.3 +.7 +.8/C ShrtDrMnIncC b MS 5.07 +.3 +.5 +.5/E ShrtDrMnIncI MS 5.07 +.3 +.8 +.9/C ShrtTrmBdI CS 3.84 +.2 +.4 +1.5/B ShrtTrmBdIS CS 3.84 +.2 +.5 +1.6/A TtlRtUncnsFI b NT 10.27 +.2 -3.1 +2.8/B TtlRtUncnsI NT 10.28 +.2 -2.8 +3.1/B TtlRtUncnsIS NT 10.26 +.2 -2.9 +3.2/BWestwoodEMIns EM 9.22 -4.3 -9.8 +2.7/E IncOppA m MA 15.55 -.6 -.7 +4.4/E IncOppIns MA 15.56 -.6 -.6 +4.6/E LgCpValIns LB 13.23 +.2 +1.7 +9.8/D SMdCpIns MB 16.57 +1.0 +5.0 +5.9/E SMdCpPlusIns MB 16.42 +1.1 +3.4 +5.7/E ShrtDrHYIns HY 9.19 ... +1.1 +3.2/E SmCpValIns SB 18.55 +.1 +7.3 +12.7/AWilliam BlairBdI CI 9.89 +.6 -1.9 +2.1/B EMGrI EM 15.15 -6.3 -7.4 +6.3/C EMGrIns EM 15.27 -6.3 -7.4 +6.3/C EMLeadersIns EM 10.36 -4.7 -6.6 +5.6/C GlbLeadersI WS 15.67 -2.6 +7.6 +11.5/A GrI LG 13.39 +.1 +16.3 +13.5/C InsIntlGr FG 17.77 -4.4 -1.7 +5.6/C IntlDevPlusI FG 16.30 -3.9 -2.7 +4.7/D IntlGrI FG 30.59 -4.5 -1.7 +5.5/C IntlGrN b FG 29.84 -4.5 -1.9 +5.2/D IntlSmCpGrI FR 14.86 -5.1 -5.0 +7.7/D IntlSmCpGrIns FR 14.95 -5.1 -5.0 +7.8/D MidCpGrI MG 13.26 -.1 +14.6 +9.8/C SmCpGrI SG 34.95 +1.8 +18.0 +18.6/A SmCpValI SB 21.42 +.7 +3.5 +9.9/C SmMidCpGrI MG 27.81 ... +13.6 +14.3/AWillistonBsnMdNrAmrStkA m EE 5.44 -.2 -.7 -.7/CWilmingtonBroadMktBdIns CI 9.38 +.5 -1.6 +1.6 IntermTrmBdIns CI 9.61 +.3 -1.1 +1.0 IntlIns FB 8.87 -2.3 -2.6 +5.9 LgCpStrIns LB 23.04 +.4 +5.8 +12.1 MnBdIns MI 12.93 +.6 -.3 +2.1/D NYMnBdIns MN 10.29 +.4 -.5 +1.7/D RlAstIns IH 14.52 -1.5 -.8 +3.2/DWilshire5000IdxInvm b LB 21.83 -.2 +4.8 +11.7/B LgCoGrIns LG 47.14 -.2 +10.8 +14.1/B LgCoGrInvm b LG 43.74 -.3 +10.7 +13.8/CWintergreen FundInv m WS 12.60 -.2 -7.6 +3.2/EWorld FundsRlEstValOppIns SR 12.84 +2.8 +2.1 +3.5YorktownShrtTrmBdL b CS 3.59 -.1 +.1 +1.1/CZacksSmCpCorInv m SB 30.13 -.7 +8.1 +11.2/BiSharesMSEAIntlIdxIns FB 14.06 -1.1 -.8 +5.1 MSEAIntlIdxInvA b FB 13.95 -1.1 -1.0 +4.9 Rusl2000SCIdIns SB 21.93 +1.5 +11.2 +12.1 Rusl2000SCIdIvA b SB 21.91 +1.5 +11.0 +11.9 S&P500IdxK LB 330.38 -.1 +4.8 +12.4/A USAggtBdIdxK CI 9.86 +.8 -1.4 +1.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, July 12, 2018

PAGE 54

A weekly publication of Adams Publishing GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997July 12, 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=50538304

PAGE 55

Photo provided8-year-old Taryn Crady caught this hardhead catsh in her grandfathers backyard canal in Port Charlotte. 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 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 LETTERS TO THE EDITOR CAPT. JOSH: Just read your A Falling SkyŽ editorial. Youre absolutely right! Cant believe something hasnt been done yet to solve the red tide problem. This is our rst year as fulltime Florida residents after 12 years as snowbirds. Hasnt been as much of a problem with red tide in the winters. Been looking forward to the summer shing, but for at least two weeks I havent been out. I cant handle the red tide either. Ill begin contacting people today. Keep up the good work. „ Ross Walcott CAPT. JOSH: I just read your editorial in the July 5 WaterLine and I appreciate the content very much. I cant be the only one that considers your voice as my voice regarding this manmade mess. Facebook is awash in disgusting pictures and text. All we can do is vote. Karl Wickstrom did a great job regarding the net ban. Maybe on some level we can take a bite out of the elephant and precipitate change. „ Doug Kirkham TO OUR READERS: I wish Id gotten more of you to write about this, but I did get a lot of phone calls and personal comments. It seems the main thing people wanted to know was who to call. Now youve got the list, so start making those phones ring. Remember, this isnt going to be an easy x, and its going to take a while to solve the problems. One call wont be enough. We need to get on em and stay on em. Regardless of what the water looks like today, we know this will keep happening again and again. „ Capt. Josh Olive, WaterLine PublisherIf you have a comment or question for WaterLine, email it to Editor@WaterLineWeekly.com.Letters are welcome on any outdoor-related subject, but we do have some rules. Please keep them to less than 250 words. Letters may be edited for length as well as grammar and spelling. We reserve the right to refuse any letter not signed with the writers full name. Slanderous or libelous material will not be published. The Letters to the Editor section is designed as a public forum for community discourse. The opinions and statements made in letters are solely those of the individual writers. WaterLine and Sun Coast Media Group take no responsibility for the content of these letters. TABLE OF CONTENTS What’s your ANGLING 101 • ROBERT LUGIEWICZ Why I fish .......................................................................................................Page 8 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN The cheap stuff ..............................................................................................Page 9 ANGLING 201 • CAPT. MIKE MYERS Pants on fire? ...............................................................................................Page 10 FROM HOOK TO TABLE • CHEF TIM SPAIN Summer is for melons ..................................................................................Page 11 TOURNAMENT BASSIN’ • GREG BARTZ Deep vegetation...........................................................................................Page 13 A LIFE ON THE WATER • CAPT. VAN HUBBARD Clearing up...................................................................................................Page 15 STAY FLY CAPT REX GUDGEL Page 12 BULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 FISH PROFILES | Page 13 RECIPES | Pages 13,15 BOATING CLASSES | Page 15 SOLUNAR TABLES | Page 15 READER PHOTOS | Page 16 REGULAR FEATURES Since the red tide and water quality issues are high on everyones minds, Ive been getting a lot of questions about how to contact the folks who run our water districts, make rules and regulations, and have authority over the messed-up systems that have been so troublesome lately. Im glad to see there are many of you willing to get involved. Theres no shortage of people to complain to, so lets “ll up some email inboxes and voicemails. Some of these folks dont have any direct control over the situation „ but remember, complaints ”ow uphill. U.S. ARMY CORPS OF ENGINEERS: Environmental oce, 202-761-7690; general oce, 202-761-0011. Email from their website, https:// www.usace.army.mil/contact. SOUTH FLORIDA WATER MANAGEMENT DISTRICT SOFTMUD: 561-686-8800, 800-4322045 (Florida only). Email from their website, https://www.sfwmd.gov/contact. SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT SWIFTMUD: 352-796-7211, 800-4231476 (Florida only). Email from their website, https://www.swfwmd.state.”.us/contact. FLORIDA FISH & WILDLIFE CONSERVATION COMMISSION FWC: Community Relations Oce (general information, news media contacts), 850-488-4676; Oce of the Executive Director, 850-487-3796; report a “sh kill, 800-636-0511; Red Tide Status Information, 866-300-9399. To contact individual commissioners, visit https://goo. gl/7cagzP and click on the commissioners names. CHARLOTTE COUNTY COMMISSION: Oce, 941-743-1300; Ken Doherty, Ken.Doherty@ CharlotteCountyFL.gov; Christopher Constance, Chris.Constance@CharlotteCountyFL.gov; Bill Truex, Bill.Truex@CharlotteCountyFL.gov; Stephen R. Deutsch, StephenR.Deutsch@CharlotteCountyFL. gov; Joe Tiseo, Joseph.Tiseo@CharlotteCountyFL.gov SARASOTA COUNTY COMMISSION: Oce 941-861-5000; Michael Moran, mmoran@scgov. net, Paul Caragiulo, pcaragiulo@scgov.net; Nancy Detert, ncdetert@scgov.net; Alan Maio, amaio@ scgov.net; Charles D. Hines, Esq., chines@scgov.net LEE COUNTY COMMISSION: Chairman Cecil Pendergrass, 239-533-2227; Vice Chairman Larry Kiker, 239-533-2223; John Manning, 239-5332224; Brian Hamman, 239-533-2226; Frank Mann, 239-533-2225 DESOTO COUNTY COMMISSION: Chairman James Selph, j.selph@desotobocc.com; Vice-Chair Judy Schaefer, j.schaefer@desotobocc.com; Juril BuddyŽ Mans“eld, b.mans“eld@desotobocc.com; Elton Langford, e.langford@desotobocc.com; Terry Hill, t.hill@desotobocc.com ARCADIA CITY COUNCIL: Mayor Judy Wertz-Strickland, judyws@arcadia-”.gov; Deputy Mayor Jaccarie Simons, jsimons@arcadia-”.gov; Councilman Jerry B. Alexander, jalexander@ arcadia-”.gov; Councilman Robert W. Heine Jr., rheine@arcadia-”.gov; Councilman Keith Keene, kkeene@arcadia-”.gov NORTH PORT CITY COMMISSION: Mayor Vanessa Carusone, vcarusone@cityofnorthport. com, 941-628-2916; Vice-Mayor Linda Yates, lyates@cityofnorthport.com, 941-286-0249; Commissioner Christopher Hanks, chanks@ cityofnorthport.com, 941-628-2919; Commissioner Debbie McDowell, dmcdowell@cityofnorthport. com, 941-628-0486; Commissioner Jill Luke, jluke@ cityofnorthport.com, 941-628-0757 PUNTA GORDA CITY COUNCIL: Mayor Rachel Keesling, rkeesling@pgorda.us; Vice Mayor Gary Wein, gwein@pgorda.us; Council Member Jaha Cummings, jcummings@pgorda.us; Council Member Lynne Matthews, lmatthews@pgorda.us; Council Member Nancy Prafke, nprafke@pgorda.us. Email the entire council at citycouncil@pgorda.us. VENICE CITY COUNCIL: Mayor John Holic, jholic@venicegov.com; Vice Mayor Bob Daniels, rdaniels@venicegov.com; Council Member Richard Cautero, rcautero@venicegov.com; Council Member Mitzie Fiedler, m“edler@venicegov.com; Council Member Fred Fraize, raize@venicegov.com; Council Member Jeanette Gates, jgates@venicegov. com; Council Member Chuck Newsom, cnewsom@ venicegov.com FLORIDA HOUSE OF REPRESENTATIVES: District 55 (northwest of Lake Okeechobee), Cary Pigman, 850-717-5055 or 863-386-6000 | District 56 (DeSoto County), Ben Albritton, 850-717-5056 or 863-534-0073 | District 72 (Sarasota County), Margaret Good, 850-717-5072 or 941-955-8077 | District 73 (Sarasota County), Joe Gruters, 850-717-5073 or 941-378-6309 | District 74 (Sarasota County), Julio Gonzalez, 850-717-5074 or 941-480-3560 | District 75 (Charlotte County), Michael Grant, 850-717-5075 or 941-613-0914 | District 80 (south of Lake Okeechobee), Byron Donalds, 850-717-5080, 239-417-6270 or 863-675-5267 | District 81 (southeast of Lake Okeechobee), Joseph Abruzzo, 850-717-5081, 561-470-2086 or 561-470-2086 | District 82 (northeast of Lake Okeechobee), MaryLynn MLŽ Magar, 850-717-5082 or 772-545-3481 FLORIDA SENATE: District 23 (Sarasota and western Charlotte counties), Greg Steube, steube. greg@”senate.gov, 941-342-9162 or 850-4875023 | District 25 (east of Lake Okeechobee), Joe Negron, negron.joe@”senate.gov, 772-219-1665 or 850-487-5025 | District 26 (eastern Charlotte and DeSoto counties, also northwest of Lake Okeechobee), Denise Grimsley, grimsley.denise@ ”senate.gov, 941-575-5717, 863-465-2626 or 850-487-5026 | District 27 (coastal Lee County), Lizbeth Benacquisto, benacquisto.lizbeth@ ”senate.gov, 239-338-2570 or 850-487-5027 | District 28 (inland Lee County, also southwest of Lake Okeechobee), Kathleen Passidomo, passidomo.kathleen@”senatre.gov, 239-417-6205 or 850-487-5028 | District 29 (southeast of Lake Okeechobee), Kevin J. Rader, rader.kevin@”senate. gov, 561-443-8170 or 850-487-5029 U.S. CONGRESS: Senator Bill Nelson, 202-2245274, email at https://goo.gl/zDjadi; Senator Marco Rubio, 850-599-9100, 202-224-3041 or 407-254-2573, email at https://goo.gl/Z3zw3f FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE

PAGE 56

€ Page 3 € July 12, 2018 OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event. Submissions may be edited for length or clarity.FREE PARKING SATURDAYCharlotte County Community Services will celebrate Park and Recreation Month on Saturday, July 14, with free admission to pools and free parking at beaches and boat ramps.PLACIDA PIER REPAIR WORK Repairs to the Placida Fishing Pier (13120 Pier Road, Placida) are in progress and will be completed by approximately Aug. 8. The pier was closed earlier this year due to re damage. In the interim, 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).NEW APP FOR PARKING PAY STATIONSCharlotte County Community Services beach and boat ramp parking can now be paid with your smartphone through ParkMobile. Mobile Now is no longer the service provider. The ParkMobile app is available for both Apple and Android. To learn more about ParkMobile, visit ParkMobile.com. For info, contact Community Services at 941-625-7529.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.ENGLEWOOD FISHING CLUB MEETSThe Englewood Fishing Club will meet at 6:30 p.m. July 12 at the Rotonda West Association building (646 Rotonda Circle, Rotonda West). This months meeting will feature club members demonstrating knot tying and castnet throwing. For more information and directions, go to EnglewoodFishingClub.net.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 family members on the sunset cruise with proof of employment (name tag with the company logo, an employee ID, or other identifying document). Advance reservations are recommended. For more info on this special oer, call 941-639-0969.LANDBASED SHARK FISHING WORKSHOPSThe FWC needs your input on future management of the shore-based shark shery. Workshops will he held at 6 p.m. July 18 in Bradenton at the State College of Florida Library (5840 26th Street West, Bradenton) and July 19 in Fort Myers at the Joseph P DAlessandro Oce Complex, Room 165C (2295 Victoria Ave., Fort Myers). Share your input by attending a workshop in person or comment online at MyFWC.com/SaltwaterComments.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.INVADERS FROM AFAR: INVASIVE PLANTSJoin Al Squires and the Mangrove Chapter of the Florida Native Plant Society at 10 a.m. July 25 at the Fireplace Pavilion at Bayshore Live Oak Park (23157 Bayshore Road, Port Charlotte) as he discusses and shows examples of Floridas non-native, invasive exotic pests plants. These plants are designated by the Florida Exotic Pest Plant Council as plants that are detrimental to natural ecosystems of Florida. Introduced either purposely or accidently, they colonize quickly and can overtake native species which provide habitat to wildlife. Squires will have examples of many of these plants and will distribute free literature to help residents identify and remove them. The booklet, Identifying & Controlling Invasive Exotic Plants in Southwest Florida: A Homeowners GuideŽ will be distributed to the rst 20 people who register for this free program. This program is presented by Charlotte Harbor Environmental Center. For info or to register, call 941-475-0769.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. LBTD FISHING TOURNEYThe Lemon Bay Touchdown Clubs seventh annual Fishing Tournament is set for Aug. 4 at Boca Grande Marina (220 Harbor Drive, Boca Grande). Oshore anglers will sh for red grouper, snapper and a mystery sh. The inshore division will sh for redsh, trout and a mystery sh. There will be a captains meeting at 6 p.m. Friday, Aug. 3 at Ricaltinis (1997 Kentucky Ave., Englewood). Oshore boats will be released at 9 p.m. Aug. 3. Inshore boats will check in between 6 a.m. and 7 a.m. Aug. 4 and begin shing at 7 a.m. Weigh-ins will be from 2 to 5 p.m. at Boca Grande Marina, with an after party at 5 p.m. Team entry is $350, which includes four anglers, VIP bag and long-sleeve tournament shirt. More anglers may be added for $50 per person. Registration after Aug. 1 will be $400 per team. Proceeds benet the LBHS Manta Rays football program. Organizers are also welcoming sponsors at all levels. For more info, contact Janine Vito at 941-441-7045, Ryan Johnson at 941-586-8019, or Holly Haynes at 941-270-2479. Visit lbtdc.weebly. com or Facebook.com/LBTDClub for updated information.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio seminar series will be held Aug. 7 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. 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 57

€ Page 4 € July 12, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 4:08 1.4 Low Tide 5:58 1.4 High Tide 13:10 2.7 Low Tide 21:18 -0.2 Sunday High Tide 4:23 1.4 Low Tide 7:16 1.3 High Tide 14:02 2.6 Low Tide 22:01 -0.0 Monday High Tide 4:44 1.4 Low Tide 8:36 1.3 High Tide 14:55 2.4 Low Tide 22:43 0.2 Tuesday High Tide 5:11 1.5 Low Tide 10:02 1.2 High Tide 15:53 2.1 Low Tide 23:23 0.4 Wednesday High Tide 5:44 1.7 Low Tide 11:31 1.1 High Tide 16:57 1.9 Thursday Low Tide 0:03 0.7 High Tide 6:22 1.8 Low Tide 13:01 1.0 High Tide 18:15 1.6 Friday Low Tide 0:44 0.9 High Tide 7:05 2.0 Low Tide 14:25 0.8 High Tide 20:00 1.4 Thursday High Tide 5:22 1.3 Low Tide 8:08 1.2 High Tide 14:29 2.4 Low Tide 22:42 -0.4 Friday High Tide 6:08 1.3 Low Tide 8:59 1.2 High Tide 15:19 2.5 Low Tide 23:29 -0.4 Saturday High Tide 6:44 1.3 Low Tide 9:56 1.2 High Tide 16:12 2.4 Sunday Low Tide 0:16 -0.3 High Tide 7:15 1.3 Low Tide 11:00 1.1 High Tide 17:07 2.3 Monday Low Tide 1:00 -0.1 High Tide 7:43 1.3 Low Tide 12:07 1.0 High Tide 18:05 2.1 Tuesday Low Tide 1:42 0.0 High Tide 8:12 1.4 Low Tide 13:20 0.9 High Tide 19:05 1.9 Wednesday Low Tide 2:23 0.3 High Tide 8:43 1.5 Low Tide 14:37 0.8 High Tide 20:11 1.6 Thursday High Tide 2:27 1.1 Low Tide 7:46 1.0 High Tide 11:48 2.0 Low Tide 22:21 -0.3 Friday High Tide 3:15 1.1 Low Tide 8:37 1.0 High Tide 12:38 2.0 Low Tide 23:08 -0.3 Saturday High Tide 3:56 1.1 Low Tide 9:34 0.9 High Tide 13:31 2.0 Low Tide 23:53 -0.2 Sunday High Tide 4:32 1.1 Low Tide 10:36 0.9 High Tide 14:27 1.9 Monday Low Tide 0:37 -0.1 High Tide 5:04 1.1 Low Tide 11:42 0.8 High Tide 15:27 1.8 Tuesday Low Tide 1:19 0.0 High Tide 5:36 1.2 Low Tide 12:52 0.8 High Tide 16:29 1.6 Wednesday Low Tide 1:59 0.2 High Tide 6:10 1.3 Low Tide 14:09 0.7 High Tide 17:37 1.3 Thursday High Tide 4:37 1.3 Low Tide 8:15 1.2 High Tide 13:58 2.4 Low Tide 22:50 -0.4 Friday High Tide 5:25 1.3 Low Tide 9:06 1.2 High Tide 14:48 2.4 Low Tide 23:37 -0.4 Saturday High Tide 6:06 1.3 Low Tide 10:03 1.1 High Tide 15:41 2.4 Sunday Low Tide 0:22 -0.3 High Tide 6:42 1.3 Low Tide 11:05 1.1 High Tide 16:37 2.3 Monday Low Tide 1:06 -0.1 High Tide 7:14 1.3 Low Tide 12:11 1.0 High Tide 17:37 2.1 Tuesday Low Tide 1:48 0.0 High Tide 7:46 1.4 Low Tide 13:21 0.9 High Tide 18:39 1.9 Wednesday Low Tide 2:28 0.3 High Tide 8:20 1.5 Low Tide 14:38 0.8 High Tide 19:47 1.6

PAGE 58

€ Page 5 € July 12, 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 59

€ Page 6 € July 12, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETRed tide has disappeared for the time being and bait is plentiful. Predatory sh have been a bit slower to come back, but there have been some snook and trout eating along the Intracoastal. Many anglers are still focused on the freshwater bite. The rain has had the bass bite picking up, mostly on soft plastic worms and frogs but also some swimbaits. Fish early, and look for moving water. The red snapper and big grouper action has been amazing at 160 feet plus. In closer, the mixed dinner sh bite ( grunts porgies sand perch lane snapper ) has been solid as close as 60 feet. Little tunny and mackerel are busting bait at 70 feet and mahi might show up as well. For now, go oshore or sh fresh water. Hopefully the inshore bite will be picking up. The waters are clearing and the bait is coming back. Despite the sh kill from a couple weeks ago, the snook bite has been pretty solid on the beaches and in the passes. Black drum are also hitting in the surf. Tarpon reports are decent in Boca Grande Pass and there are also a few in the Harbor and out o the beaches. Redsh reports have been nonexistent this week. Bass reports out of Okeechobee have been pretty good, though. Yellowtail and mangrove snapper are good in 90 to 100 feet, and the red grouper are better in 120. Lane snapper have been biting from 50 feet out. African pompano and mahi reports have been good from the way oshore wrecks. Spanish mackerel and cobia have been active along the beaches of Cayo Costa. The mixed bag of oshore snappers has been a tough thing to beat. (7/5 report) Small jacks and Spanish mackerel are coming from the 20-foot holes. Troll spoons for both. There are also tarpon from 40 to 120 pounds in the holes; try small ladysh or silver trout free-lined or trolled. If youre trolling, please use your trolling motor, not your big engine! Snook are feeding in the mouths of the feeder creeks on the end of the outgoing or beginning of the incoming. Feed them pinsh, whitebait or cut ladysh. No reports this week.Fish the spillways and mouths of the culvert pipes for bass Early mornings and evenings are best. Shiners, 3to 40-inch gold swimbaits, small streamers and popping ies are all catching. THE FISH COACHS TIP OF THE WEEK: It seems the hottest bite is still oshore, and if youre going out there, youd better be prepared. Light tackle has its place, but its not for bottom shing in 150 feet. This is not a fair ght „ its a tug-of-war that you can lose in an inst ant. To improve your chances of not getting beaten by the bigger ones, conventional tackle in the 50-pound class is ideal. Lock that drag down solid. If you really want to catch large grouper (20 pounds plus) dont bother with small baits. A palm-size pinsh isnt going to cut it. You need bigger sh „ large blue runners, small jacks, grunts, whole Spanish mackerel. When a big one hits, you get one shot. Let him eat (those baits are a real mouthful) but then hit him hard an d get him coming up toward the surface. If you give an inch, youll be in the rocks „ and once you lose one, the others wont eat. „ As the Fish Coach, Capt. Josh Olive oers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net o r call 941-276-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595ERICCOOKS SPORTLAND Venice 941-493-0025There are still live sh out there, but you might look around a bit for them. Tarpon are in the Harbor along the west wall and up to El Jobean and Alligator Bay. Schools of ladysh jacks and Spanish mackerel are being marauded by the silver kings. Snook are on the west wall and around the passes and the beaches. They need clean but not clear water. Trout and redsh are here and there, but reports arent stellar. East winds have spread the red tide out, so you may run across patches in close. At 20-plus miles, were seeing a good mixed snapper bite ( mangroves lanes and yellowtails ). Out deeper, there are red snapper and some surprisingly big red grouper that have been busting tackle. Drop the elite shŽ mindset and just go out to catch whatever. Fishing is tough but there are sh. Snook are decent on topwaters early or late. Fish cut mullet or ladysh under the mangroves for redsh Trout are small but around. Tarpon in the 100-pound class are taking Hogys, Bait Busters and ladysh in the 20-foot holes and around El Jobean, but the U.S. 41 bridges have been slow. Black drum juvenile tarpon and jacks are in the canals. Most shing has been best at 30-plus miles. Scamp red grouper gags a few black grouper big porgies and schooling red snapper have all been reported. A little closer in, were seeing vermilion lane mangrove and yellowtail snapper Blackn tuna have been sighted out there along with scattered mahi wahoo and sailsh .Head oshore if you can. Plan your day around the east wind in the mornings and the west wind later in the day. Get out in the early early morning if possible. Dont forget to le a oat plan. Pompano have been hitting on the east side bars and along the ICW. Bonnetheads are abundant on the lower east side and around Cape Haze. Redsh have been scattered from the Skating Rink to Burnt Store on the east side, plus a smattering on the west wall. The PGI canals have had some black drum Scattered Spanish mackerel have been in the lower Harbor. Trout (mostly small) are around, with a few bigger ones in Lemon Bay and on the east side. Spanish mackerel barracuda and permit are on the public reefs from 3 to 15 miles. Grunts porgies and lane snapper are good from 7 to 20 miles. Little tunny and small mahi have been caught from 25 to 45 miles out. Red grouper and red snapper are good at 40 to 55 miles. The tarpon are back. The 20-foot holes, the mouth of the Myakka, Boca Grande Pass and open water up to 9 miles o the beach are all good places to look. Oer DOA Bait Busters or ladysh. Big trout are going for white or chartreuse paddletails and Gulp baits on the deeper ats. The redsh bite is still good in Matlacha Pass. Try topwaters and jerkshads early, then switch to shrimp or cutbait as it gets hotter. A handful of snook reports have been scattered around. Bonnethead and juvenile blacktip sharks are on the ats in 3 to 6 feet and will eat any cut sh. Pompano have been caught on the sandbars around the Sanibel Causeway. Red snapper are still biting in 150 feet and deeper. Anglers are also reporting some good mangrove snapper and even a few muttons from the same spots. The grouper bite has been slow. Spanish mackerel and kingsh are scattered in at least 40 feet around bait, and there are tons of little tunny at 25 miles. There are many snapper to target, but the lanes are just insane. Drop live shrimp in 40 to 60 feet and reel up some fatties.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 MATTERSDolphins are one of the most intelligent animals on the planet, and theyre also one of the Harbors most incredible creatures to watch.HOW WE HARM ITBy feeding dolphins „ on purpose or accidentally „ we train them that humans are a great source of food. While thats fun for tourists (even though its illegal) its not fun anymore when Flipper is chasing down every sh you release.MAKING BETTER CHOICESWatching dolphins is great, and theyll often come to you, allowing for close-up views and photos. Follow these tips to keep it safe: € Dolphins are wild animals, and they have very sharp teeth. Hand-feeding them often results in ER-worthy injuries. Keep your hands in the boat. € While their begging behavior can be cute and hard to resist, dolphins are ecient hunters and very capable of feeding themselves. Feeding them makes them dependent on handouts. € If dolphins are trying to eat the sh youre reeling in or grabbing the ones you release, stop shing and move. Continuing to sh in that spot will just result in the dolphins becoming more likely to steal from you and other shermen in the future. Move at least a half-mile. € Want dolphins to play in your wake? Throw the biggest one you can. A large plowing wake, like what you get at a speed almost but not quite fast enough to get on plane, is ideal.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 60

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

PAGE 61

€ Page 8 € July 12, 2018 ANGLING 101 • ROBERT LUGIEWICZ Photo providedI can guarantee you the guy holding the rod here isnt thinking about his mortgage right now.Why I fishI have a pretty good life. Im blessed with amazing people around me, incredible family (both blood and chosen), a ful“lling job, and a comfortable place to live. I know many of you can say the same, and we should all be very thankful for it. But its not all puppy kisses and rainbow sprinkles. Ive got my share of worries too „ from everyday anxieties to existential crises. All of us do. Its part of being human. So when I have an opportunity to forget about all of that negative crap, even though I know its only going to be for a little while, I jump at it. We all need something like that in our lives. Some of us seek escape in the wrong ways. These false paths lead to bottles, pills, brothels, prison cells. I knew early on that I needed to “nd a positive outlet, and it turned out to be a “shing rod. What is “shing to you? To me, its time spent with friends, talking about cool things to catch, places you would like to visit to go catch cool things, challenging yourself to try to “nd and then catch that one speci“c thing. Making that amazing catch is something anyone can do once. Can you replicate your success? Being lucky is great, but being skilled is better. Working on improving those skills is another big part of what makes “shing so involving, and its partly because there are so many better anglers around. Our fellow “shermen can be competitive with us, but they can also be a great resource. I try to learn something from everyone I “sh with. Its not that hard if you pay attention. So much of what Ive picked up and shared with others over the years came from “shermen who are better at it than me. Theyre still better than me and probably always will be „ but Im better than I would have been without them. Fishing insulates us from reality for a while. Day-to-day concerns disappear when Im out with a relative or friend and watching them catching “sh „ maybe their “rst “sh „ and recognizing that their reaction is probably a lot like the way you reacted. Its a good reality check on the things we too often take for granted. Being out there with other people is great, but angling can also be a solo pursuit. In these circumstances, it can be almost like meditation. Its just you and the water. You can make the experience anything you want it to be. Go at it hardcore, or be mellow and whatever happens happens. Theres no one to judge you, no one to compromise with. Just be yourself. Its easy to lose yourself in the simple rituals of “shing, because they demand your attention. Tie that knot wrong and itll fail. Let your focus wander while youre casting and youll get hung up in the trees. Start thinking about something else and youll miss that strike youve been waiting for. Then theres actually catching “sh. You de“nitely wont be thinking about the insurance bill or Moms health problems while youre tied into a drag-screamer. You have to be in that moment. You have to live it as its happening. Youre forced to get out of your own head for a little while. I prefer the bigger “sh myself. Part of that is that Im young enough and stupid enough to still do it. Maybe one day 30 years from now Ill have 5-pound red“sh kicking my butt, but for now Im still tough enough to want to pull on bigger ones. But part of it is the intellectual challenge. Not many “shermen are really good at catching 200-pound-plus sharks, and even the guys who are good at tarpon have more failures than successes. The high chance of losing makes winning much more satisfying. Ultimately, we all have our own reasons for “shing. But in a way, it all comes down to the same reason „ we “sh because we have to. I know Id go completely bonkers if I didnt have that way of escaping the pressures of life. And even though its only temporary, at least theres no hangover the next morning.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. € Page 9 € July 12, 2018 Photo providedA $20 rod can put as big a smile on your face as a $300 one. I own a rod and reel that together are worth around $750. Thats a lot of money for a tool. Yes, a tool. Rods and reels are tools to be used in catching “sh. But most of us treat “shing tools dierently than we treat screwdrivers, hammers, saws and other tools. Part of it is the cost, of course. Who would pay $750 for a screwdriver? (Besides the Department of Defense.) Maybe if hammers cost nearly a grand wed think about them dierently ... although, Ive seen some pretty expensive tools banging around in the back of pickup trucks. Sometimes in my own truck, now that I think about it. My re”ection on the cost of my “shing equipment was triggered by a news article about a “sherman who caught a pending Virginia state record ”athead cat“sh several weeks ago while “shing from a municipal dock on a lake in Virginia Beach. The huge “sh weighed in at around 68 pounds, which is a serious cat“sh for sure. Big cat“sh tend to be pretty determined “ghters that pull hard and dont tire out quickly. Youd expect the angler who bested that whiskered beast would need good equipment to accomplish the feat, especially since he was “shing from a dock instead of a boat and did not have the luxury of being able to chase after the “sh. For sure, youd want a stout rod to bend against that strong “sh and a reel with a large line capacity so the “sh could run around. And of course that reel would need strong gears and a very smooth drag. Professional cat“sh tournament anglers (yes, there really are professional cat“sh tournament anglers) often employ rigs costing hundreds of dollars. Really, they dont look much dierent from some of the gear used here for targeting tarpon or other large game“sh. But our lucky Virginia angler didnt use a big game “shing rig, nor anything close to it. The article did not specify the make or model of the rod or the reel, but it did include this tidbit: The rig was described by the angler as a $20 combo from Walmart. Uh, oh. There are probably readers at this moment thinking:Oh, crud. If this gets out, how will I ever be able to convince my spouse that I need to buy that nice rod Ive been wanting?Ž And anyway, how nice is nice? My $750 rig is nowhere near top-of-the-line, even for fairly light tackle. You can easily spend double that amount on a high-end rig if you are really determined to own The Best of the Best of the Best. But „ and heres the gut-wrenching thing „ cat“sh guy didnt need an expensive rig. I wonder if hed still go “shing on that public dock if he had a $1,500 rig? Would he be worried about getting cat“sh slime or stinky bait on the grips? Would he still lay the rod on the dock and stand on the butt while popping open a Gatorade? Would he be so into the cost of his rig that it would take away his enjoyment of a simple “shing expedition? I have nothing against $1,500 rigs, and I have nothing against $20 rigs. Each has its place. As a youngster, I caught “sh on cane poles. Sometimes we didnt have cane poles, so we cut tree branches to use for “shing rods. After a little trial and error, we realized some thought needs to go into selecting just the right tree branch. Too sti and it was hard to land a “sh without breaking the line. The branch needs to be small enough that it can ”ex in response to the surging of a “sh. But if it was too ”imsy it might break. If we didnt have enough line to have the luxury of being able to tie it to the tip of the limb then run it down and secure it to the butt as well, a broken branch might mean the loss of our entire rig. As I continued to “sh, my tackle choices changed over time. I landed my “rst tarpon on a Zebco spincast reel (a Model 808, I think). That “sh was probably around 30 pounds. Ive “shed for tarpon countless times since then, but my tackle has continued to increase substantially in cost and sophistication to the point that I now own that $750 rig. And an almost embarrassing number of other spendy rigs. But a rack of $750 or $1,500 rigs isnt needed to go “shing. One thing that hurts our sport is the perception „ often pushed by anglers who are “shing tackle snobs „ that dropping a pile of money on tackle is a requirement. Theyre dead wrong. If the fact that there are $20 rigs available leads to more people participating in “shing, then thats a wonderful thing which helps us all. Some purchasers of $20 rigs will “sh a little, decide its not for them, then move on to some other activity. Others will give it a try, become hooked (“guratively, we hope), and we end up with more people enjoying our sport. Many of them will eventually realize that spending a bit more money on an upgraded rig will give them a better shot at landing quality “sh, but some will not and will stick with the cheap stu. And you know what? Thats OK. 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. The cheap stuff AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN 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=50538302 Your Dock & Deck Lumber Experts WE DELIVER TO ALL SWFLSpecializing in all types of decking, lumber and accessories! Trex DECKINGSelected Colors & Lengths $ 2 39LINEAR FOOTCHARLOTTE COUNTY 3055 S. McCall Rd. € 941-474-0099 FORT MYERS 10871 Kelly Rd. € 239-267-6857 CAPE CORAL 239-573-6857 www.ShorelineLumber.com adno=50522975

PAGE 62

€ Page 10 € July 12, 2018 Photo providedListening to a shermans tall tale can be more informative than you might think.I was “shing around a few oyster reefs this afternoon just east of Burnt Store Marina. The tide was rushing in at probably three inches a second „ so fast it almost beached my boat. I had to keep my eyes and ears on high alert because the “sh were skyrocketing so high that if I didnt duck every few seconds, Id have been knocked out by one of them. When these “sh hit, it was like a freight train had grabbed hold of my line and started to speed o into the forest „ I was worried the hook on my spoon was going to straighten right out. Each time I would turn the handle on my reel, I could see the gold ”ash of my bait as it slowly came back to me. Almost every time it got about halfway back, a big red“sh would gobble it down. How those suckers “t a halfounce of metal in their mouths is a mystery to me. I must have caught 50 reds in the last hour of my trip before the bite came to a screeching halt. Then I just went home to recuperate because I want to go back there tomorrow, and dont want to be so tired from reeling in “sh that I wont be able to cast at them when they go by. Man, every “sh I caught was oversized today, except for one 23-incher I kept for dinner. I think tomorrow Ill show up a little earlier and start o a little west of where I started today. I sure hope nobody is there before I get there. That was one of my best days of “shing ever. OK, if youve read this far, youre probably thinking my story is full of „ um, lets just say salt and vinegar. And you might be right. Or are you? The reality of most exaggerated “shing stories is that theyre probably not untrue „ at least, not totally. People tend to get excited when they have a good day on the water, and the more they tell their story the crazier it gets. Its human nature. Let me break this story down for you so you can see what Im talking about. The “rst sentence gives away his spot and the second one lets you know he was “shing on an incoming tide. The third sentence lets you know there was a school of mullet around that oyster bed, and the fourth tells you that the oyster bed is close to shore and that he was using a spoon. Nothing too ridiculous, really. Sentences “ve through seven let you know the “sh were in pretty shallow water and oers more details about the lure „ one of my standbys for sure. The eighth and ninth sentences tell this person did not do well in math class and that he is out of shape, but it also lets you know that the school of reds is embedded in that school of mullet you learned about in sentence three „ plus you learn that when the tide goes slack so does the bite. Sentence ten lets you know all the “sh are over 18 inches and that he kept the biggest one he caught for dinner. The eleventh and twelfth sentences tell us the spot is wellknown, and the last sentence lets you know this poor guy does not get to go “shing very often. Why else would be brag so much about catching “ve 18to 23-inch red“sh during a 10-hour “shing trip? (Thats the rule of 10s „ divide the number of “sh claimed by 10 and multiply the time by 10). So, the next time you are in your favorite bait and tackle shop and you hear some crazy person bragging about what they caught that day, go ahead and get in on the conversation. I know I would. Remember, most “shermen are not liars. Theyre just exaggerators, and in their excited state they will give out a lot of information they dont mean to. You just have to learn how to read between the lines. Tight lines.Capt. Mike Myers, owner and operator of Reelshark Charters, is a full-time Charlotte Harbor guide. Having shed the waters all along the Southwest Florida coast for nearly 40 years, he has the experience to put anglers on the sh they want. His specialties are sharks, tarpon and the nearshore Gulf waters. For more info, visit ReelShark.com or call Capt. Mike at 941-416-8047. Pants on fire? ANGLING 201 • CAPT. MIKE MYERS BOAT CANVAS TOPNOTCHCovering Boats Since 1990Marine Canvas & Upholstery Biminis € Boat Cushions € Full EnclosuresMOBILE SHOP(941) 255-0970Owners: Leonard & Susie Bolyard WE COME TO YOU! Professional Boat Detailing 30 years experience 941-764-7928 609-618-0113www.KLEENBOATS.com om BOAT DETAILING BOAT UPHOLSTERY SEAMS TO BE UPHOLSTERY941-505-1566 225 Wood St, Punta Gorda€ Boat & Yacht Interiors € Bimini Tops € Enclosures € Console Covers € Mooring Covers € Cushion Foam Replacement and Upgrades MARINE CONSTRUCTIONBennett Marine Construction, Inc.Seawalls € Boat Docks € Boat LiftsServing the Gulf Coast Since 1961ŽCall 941-697-3882 Englewoodwww.bennettmarineconstruction.comFREE ESTIMATES TANK CLEANINGALL FUEL TANKS CLEANEDGas or DieselRemoval of Ethanol, Water, & Sludge941-815-6631Lic.Ins. BOAT REPAIR ALL FIBERGLASS REPAIRS1726 Steadly Ave. Punta Gorda Scott Steffe 941-575-8914www.all“ berglassrepairs.com To Place Your Ad In The Marine Directory, Please Call 941-429-3110 MARINE CONSTRUCTIONCaptain Rons Marine ConstructionSeawalls € Docks € Pilings € Boat Lifts941-637-1128www.scribnercontracting.comLicensed & InsuredLic#CRC1328423 BOAT SERVICES & STORAGECrystal Cay Bldg & Marine, Inc.Canvas & Upholstery: All Types Fiberglass & Gel Coat Repairs Engine Repair & Replacements Storage: Boats & Campers4225 Taylor Road, Punta Gorda Since 1990941-639-6603 adno=718424

PAGE 63

€ Page 11 € July 12, 2018 WaterLine photo by Chef Tim Spain FROM HOOK TO TABLE • CHEF TIM SPAIN Summer is for melons Hope everyone enjoyed celebrating our Independence Day. We stayed at the house. Im realizing more and more every day that Im getting older. I was asleep even before the “reworks started going o. When it gets hot out, I change what Im eating in an eort to keep myself cool and stay hydrated. One of things I like to eat is watermelon. When I was a kid in Zolfo Springs, we had no shortage of them during the summer months. The best ones we came either out of my Grandmas “eld or a roadside stand where they were usually sold right out of the back of a pickup truck. One of my favorite ways to eat watermelon is by incorporating it into a salad. Its so refreshing to taste its random bursts of ”avor while experiencing all the other ”avors and textures that I add into the mix. One of my go-to ingredients is feta cheese, I “rst I thought the combination of watermelon and feta was going to be less than good. I just tossed a piece of feta on a bite-sized piece of watermelon and tried it. I knew I was wrong at “rst taste. I enjoyed the contrast, the sweet and juicy ”avors of the melon are complimented by the sharp, acidic, mouth-coating ”avors of the feta. I knew I could turn this into a great salad that shrimp, grouper, snapper or seared tuna would go very well with. My wheels began to turn and ideas of bitter greens and edamame came to mind. Then I realized there was no way avocado wouldnt make it into this salad. Picking the right watermelon is easy. First you have to pick it up. It should feel heavier than what you might have thought it was going to weigh. Next, look for a yellow spot on the melon. Its called the “eld spot. This is where the melon rested in the “eld while it grew. The “eld spot should have a creamy yellow hue. Finally, tap the melon and listen to sound inside. If it sounds hollow and it passed the “rst two tests you gave it, well, then I think youve made a good selection. Before I cut up my watermelon, I like to chill it for a few hours in refrigeration. The colder the better for me. I usually pick stripeless round watermelons about the size of a basketball. Plain green watermelons usually are seedless and yield more. Cutting them is easy. Just slice a piece o one end, then stand it up on the ”at side to keep it from moving as you cut it up. I usually just cut the rind right o it and then cube it up into bite-size pieces (bite-sizeŽ means each piece should “t on a spoon). When the watermelon is cut up, I put it in a bowl with a lid and put it back in the fridge. I get out a mixing bowl and toss together all the other ingredients. So far I havent made mention of any kind of dressing, and thats because this salad isnt going to need one. The feta ”avor bouncing o the watermelon works just like a light summer dressing, and its pretty good too. If you “nd it to be too dry for you, you could always add a little olive oil and a squeeze of lime juice. As I mentioned, this recipe would pair well with lots of protein choices, including chicken breast. I suggest Key West pink shrimp that have been steamed and chilled. After its plated I like to zest the skin of a fresh lime over both plates like you would grate cheese onto a Caesar salad. Then grab a glass of Sauvignon Blanc and enjoy. 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. 2 cups diced fresh watermelon 12 16/20 count shrimp 12-ounce bag washed spring mix lettuce 1 cup shelled edamame 1 cup crumbled feta cheese 1 Haas avocado peeled and sliced 1/2 cup thin sliced red onion Zest of one lime 1 tbsp olive oil Juice of one lime Chill watermelon and then cut into cubes. Peel shrimp, then steam or boil and chill. In a large mixing bowl, toss lettuce, edamame, crumbled feta, avocado and onion together. Add watermelon to salad, then divide evenly onto plates. Top with chilled shrimp and nish with lime zest. Add olive oil and lime juice if desired. Serves 2.A clip-n-save seafood recipe provided by WATERMELON FETA SALAD„ Recipe by Chef Tim Spain With a NEW Honda Outboardƒ Your Futures so Brightƒ You gotta wear Shades!With a NEW RE-POWER you will Receive a FREE pair of Maui Jim Sunglasses! (Retail value up to $300.00)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=50538235 2013 READERS CHOICE 2008-2017Best of Englewood in Boat Repair & Marine Supplies for the past 9 years!

PAGE 64

€ Page 12 € July 12, 2018 WaterLine photo by Capt. Rex GudgelA box full of Woolly Buggers. STAY FLY • CAPT. REX GUDGEL The awesomest flyThis isnt Montana, youre not Norman Maclean, and the Woolly Bugger isnt all that.Ž This was a bumper sticker that I saw on the back of a truck several years ago, and going through my freshwater ”y stu