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

ARCADIANFIELD OF DREAMSBrewer Park was the place to be for summer football camp.PAGE 14 Arcadian 75¢THEServing DeSoto County since 1887Ž INSIDELike and follow us on Facebook. SOCIAL MEDIA 7,466 likesViewpoint .................4 Calendar ...................6 Police Beat ................7 Obituaries .................9 Religion ......................9 Sports .....................14 ..............20 INDEX KEEPING SCHOOLS SAFER Deputies gear up for Aug. 13 student returnTraining reduces missteps, reasoned responses to violence. PG 19 ESCAPES ALLIGATOR ATTACK Youth at Peace River when it snatched at himWhen it mattered, Chris Grimes got nasty, 9-footer captured. PG 11 HOPE AMONG POVERTY Not much different than back homeChurches on mission trip in South Dakota, Part 2, get involved. PG 2 Thursday, August 2, 2018 24 pages / 75 cents Candidates on the August ballot brought their messages and supporters to the Mosaic Arena on Tuesday. Sponsored by the DeSoto County Chamber of Commerce and the Arcadian the evening political rally allowed voters to touch, see and hear those running for of“ce in and around DeSoto County. The primary election is Aug. 28, general election on Nov. 6. Candidates ringed the arena ”oor, shared their vision with those stopping in to visit. And then each was allowed a few minutes to speak from a platform supplied by the Peace River Campground. The backdrop was an old-fashioned campaign rally of kids racing across the red dirt, smiling babies, seniors parked at picnic tables and overhead fans whirling to jumpstart the motionless heat. Not much different from many generations of eager candidates and curious voters in a communal gathering. Election 2018, Tuesday rally at Mosaic ArenaBy CRAIG GARRETTARCADIAN EDITOR CONGRATULATIONS!Two winners were drawn Tuesday at the Arcadian visitor table. They are Pamela Miller ($50 Beef OBradys giftcard) and Hugo Ramos (6-month Arcadian subscription). JROTC Honor Guard presents Colors. Arcadia City Council candiate Lorenzo Dixon (left) and Dr. Richard Coone exchange greetings. Dr. Julio Gonzalez seeks a seat in the U.S. House of Representatives. The rally allowed Florida candidates such as Bruce Nathan to introduce themselves. Nathan seeks the governors job. Smiling babies complete any public gathering. Left: Catherine Price (yellow) seeks a Florida senate seat.ARCADIAN PHOTOS BY PRISCILLA MCDANIELTime-honored tradition of the pledge and an opening prayer observed by Kadence Deriso (right) and Milenah Angeles. Melony Bell is running for the Florida House. MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FLadno=721023

PAGE 2

Arcadian | Page 2 www.sunnewspapers.net The Sun / Thursday, August 2, 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 ..................................863-494-5208SUN 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.comTami Jewell tjewell@sun-herald.comSonya Shellhouse sshellhouse@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 office in DeSoto County. This weeks profile is of candidates for the DeSoto Board of County Commissioners District-4 race. John E. Schaefer Brian Cho Chung Hing Job : Business owner, farmer, rancher History: Moved with his family to Arcadia in 1992, after graduating with two masters degrees from Centennial College, Toronto, Canada. He enjoys repairing diesel engines and complex equipment, and worked with his family in the repair business on Hog Bay Road. A certified mechanic, licensed welder and Class AŽ truck driver. In 2011, accepted a management position with Sarasota County, then elevated to upper-level management and is currently responsible for a budget over $7 million, and a fleet in excess of 1,500 units. Platform : My education and experience make me uniquely qualified to handle the challenges as a DeSoto County commissioner. I understand the importance of the types of decisions we must make to positively impact DeSoto County in growth management, solid-waste alternatives, land and economic development, to protecting our precious natural resources. These decisions are important to future generations who will call DeSoto County home. As a local business owner, farmer, rancher and civic leader, I am dedicated to improving our community, protecting our constitutional rights and supporting our first-responders. As we face many economic and domestic challenges, I remain optimistic and dedicate myself to making a positive impact for the future of our county. I am proud to call DeSoto County home, am dedicated to common-sense principles and serving the community Ive called home for over 25 years.Ž Elton Langford Job : DeSoto County commissioner, ranch foreman History : Born in Gainesville, Florida, graduated from Trenton High School in 1987, and attended Lake City Community College, currently known as Florida Gateway College. Received training in public safety and criminal justice before moving to DeSoto County in 1995. Had worked as a corrections officer at Lan caster Correctional Institution for “ve years in Trenton, Florida. When moving to DeSoto County, employed as a ranch foreman with V.C. Ranch. In 1998, accepted a job with the DeSoto County Property Appraisers Of“ce as an Ag Field Agent. Married, three children, member First Baptist Church of Fort Ogden. Platform : For the past 12 years, I have served as your county commissioner. During my time in of“ce it has been my goal to make our county a better place. I have gained knowledge and an understanding of issues facing DeSoto County. I am also aware of the internal daily business within our county government. I serve on the board for the Heartland Regional Transportation Planning Organization. I currently serve as the vice-chair of the Peace River Manasota Water Supply Authority and have served as the chair and vice-chair of the commission board throughout my tenure.ŽMeet the candidates in DeSoto District-4 race Elton Langford Brian Cho Chung Hing A man cannot disobey his conscience.Ž „Ernest Hemingway It was like boom goes the dynamite. Right as the DeSoto Board of County Commissioners last week seemed on the verge of green-lighting rural farmland to industrial mining, Commissioner Elton Langford pulled a surprise out of his cowboy hat at the July 25 hearing. Langfords motion to deny Mosaic Fertilizer mining rights seemed to stop time, to whoosh air from the packed and tense chambers. The circus started when three other commissioners sided with him. Mosaics corporate team looked as if the rooster had died. Afterall, the company had 9,000 acres for such purposes under its belt, and DeSoto planning commissioners in June had recommended rezoning, as had Earl Hahn, DeSotos planning director. Ultimately, Langford led an insurrection. It made him an instant folk hero with Florida mining opposition. Even those in Mosaics corner seemed to admire Langford for his tough questioning in two days, July 24-25, and for refusing company experts to cloud or misdirect their answers. Mosaic was regrouping and expected to resubmit its rezoning application down the road, a company spokeswoman said. But it was the “rst time in memory that a Florida phosphate company took such a gut punch. Langford, who is 49 and a ranch cowboy, cleanly traces his Florida roots to St. Augustine around 1700. Church documents place the Sanchez/ Langford clans back further. That Langford comes from country stock and has strong religious beliefs means a person who defends property rights, yet jumps on those seen as aggressors. And not someone to be underestimated. On the Mosaic decision Langford : Did lots of reading. You can “nd contradicting information on everything. Somewhere in the middle lies the truth. I understand we need fertilizer. But do we need it today, tomorrow, right this minute? Maybe we need to save it [in the ground] for a little while. There were two factors: the water issue and clean water. Serving [on the Peace River Manasota Water Supply Authority] makes me more aware ... should something happen. Groundwater contamination is not too far-fetched. I didnt like [Mosaic] couldnt answer questions about clay-settling ponds. Millions have been spent upgrading water reservoirs. This area is the main water supply to large parts of Southwest Florida. And if it happened to get fouled up ... Im a believer in property rights. Weve owned the land [dad] raised me on. But we do it in a manner to not hurt neighbors. You want to mine, you need to be mindful of your neighbors, mindful of looking back and not looking ahead. Maybe then youd understand why so many people stand against you.Ž On faith [Your] oath of of“ce is only as good as your faith. You dont trust in God, have faith in the Holy Bible, then you take that oath, you dont have any morals.Ž On Mosaic testimony that land values rise near phosphate mines: The man is telling me ... and I dont disagree with his numbers. I looked it up, Id probably get the same numbers. But when youre out there amongst the beatin and bangin [of mining] and I ask was that an active mine for comparisons? But he didnt say. You have to call [BS] on whats [BS]. Maybe [Mosaic] needs to back to Hardee County, make amends and clean up behind yourself.Ž On post Mosaic denial: It was like a weight was picked off my shoulders. I went home and feel asleep. The whole thing was like observing a circus, sometimes so ugly. But I did receive a lot of calls telling me I done the right thing. I dont know all that many who wanted [phosphate mining] to come. I say the old cliche is about winning the battle. But can you win the war? I dont know what Chapter 2 will bring.Ž On how to decide: You listen, to both sides. But I guess [you] just go with your gut. It has worked for me my whole life. Give it to the Lord, put it in His hands, that feeling of peace of knowing its what you need to do.Ž On whether he was after votes [Aug. 28 primary]: Nope. Had nothing to do with it. Vote for the other man, if thats the way you feel.ŽElton Langford talks about Mosaic voteBy CRAIG GARRETTARCADIAN EDITOR FRUIT HARVEST WORKERS NEEDED DESOTO FRUIT AND HARVESTING, INC. 1192 NE LIVINGSTON, ARCADIA, FLORIDA 34266Is seeking 268 temporary Farm Workers to harvest citrus, blueberries, blackberries and miscellaneous grove work, from September 1, 2018 until June 1, 2018. There is a guarantee of the adverse effect wage rate, which at the present date is $11.29 per hour or an applicable piece rate depending on crop activity. Job location is in Central and South Florida area with housing located at 2933 Limestone Heights, Arcadia, FL 34266. Employers will offer a guarantee for the work period for each employee. Employer will provide all tools, supplies and equipment necessary to pick fruit. Housing will be provided for Individual workers outside normal commuting distance. Quali“ ed workers will be provided transportation and subsistence expenses to the workplace, upon completion of 50% of the work contract, or earlier, if appropriate. All workers interested in the job should contact the nearest of“ ce of the Department of Economic Opt/Foreign Labor Cert-H2A; MSC G-300 Caldwell Building-107 E Madison St, Tallahassee, Florida 32399-4140-Phone 850-921-3466 Job Order #FL 10743093adno=721322

PAGE 3

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 3 | Arcadian An Arcadia group this summer traveled to South Dakota on an annual missionary pilgrimage. Part 1 of their story was in last weeks Arcadian Writer Jamie Pipher in Part 2 shares the balance of their trip to the Lake Traverse Reservation. Members from Calvary Baptist and First Baptist churches here in Arcadia recently returned from a mission trip to Lake Traverse Reservation, which is home of the Sisseton-Wahpeton people. Part of the experience was to learn about the culture and factors that in”uence their life situations. Lake Traverse Reservation is in the northeastern part of South Dakota and a small portion of southeastern North Dakota. There are approximately 13,872 tribal members living in the U.S., of which 12,300 live on the reservation. They are of the Sisseton-Wahpeton Sioux tribe. Languages include Dakota and English. The Sisseton-Wahpeton Sioux tribe had its original homelands in Minnesota, North/ South Dakota and Iowa. The SissetonWahpeton Oyate is a signatory to the 1851 Treaty with the Sisseton-Wahpeton bands of Dakota Sioux and the 1867 Lake Traverse Treaty, which set aside the Lake Traverse Reservation as the permanent reservationŽ homeland. Historically, sovereignty was granted to the Native American tribes. Federally recognized tribes possess the right to regulate activities on their lands independently of state government control. Tribal courts have civil and criminal jurisdiction over Indian and non-Indians who reside or do business on the reservation. Most tribal governments are organized democratically with elected leadership. Poverty and hunger have been constant factors in the lives of Sisseton-Wahpeton peoples. As reported by the website racism. org, Native Americans have a lower life expectancy, nearly six years, than other ethnic groups. Approximately 13 percent of Native American deaths are under the age of 25, a rate three times more than the total U.S. population. Native American youth are more than twice as likely to commit suicide and Native Americans are 670 percent more likely to die from alcoholism. Poverty, poor education, Arcadians find extreme poverty, not much different back homeBy JAMIE PIPHERARCADIAN FAITH CORRESPONDENT ARCADIAN PHOTOS PROVIDEDRebekah and Ruth Baker helping to distribute gifts to nursing home residents following the Joyful NoiseŽ song program. Mission team members building a sign for the new church cemetery.ARCADIANS | 10 D i d y o u k n o w . J u d g e B r e w e r g r a d u a t e d t o p o f h e r c l a s s ( T o p 1 0 ) f r o m M e r c e r L a w S c h o o l g p p ( ( p p ) o n e o f t h e o l d e s t l a w s c h o o l s i n t h e U n i t e d S t a t e s D u r i n g h e r t i m e a t M e r c e r s h e w a s a M e m b e r o f M e r c e r L a w R e v i e w a n d T h e g , M e r c e r A d v o c a c y C o u n c i l a n d w a s i n d u c t e d i n t o T h e O r d e r o f B a r r i s t e r s r r s s s s s s M M M e r c e r A d v o c a c y C o u n c i l a n d w a s i n d u c t e d i n t o T h e O r d e r o f B a r r Learn More about YOUR Judge: www.VoteJudgeBrewer.com s r i s t e r r s EARLY VOTING AUGUST 13-25 Early Voting Location: DeSoto County Administration Building 201 East Oak Street Arcadia, Florida adno=721018 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, August 2, 2018 www.sunnewspapers.net Arcadian | Page 4Craig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.com DeSoto County shows it wont be easily wooedOUR POSITION: Regardless of your view of phosphate mining, it was clear a week ago Wednesday in Arcadia that the people still have the power.It was expected to be a slam dunk. A mere formality in the process to open up DeSoto Countys fertile fields to phosphate mining. After all, the Mosaic Company is not the same conglomerate that ran roughshod over local governments 30 and 40 years ago. Its not the same company that left moonscapes in its wake„all the valuable minerals dug up and processed. Heck, Mosaic even made it possible for Arcadia to build a new rodeo arena. So, a DeSoto County commission meeting to consider rezoning 14,000 acres of land to allow mining was not supposed to be contentious. A few speakers at an earlier meeting complained of the potential noise and the lowering of property values. But commissioners had put in place policies to curb anti-phosphate advocates at this meeting. Things were expected to go smoothly. Then the experts and attorneys for Mosaic spoke. And things went south. Perhaps Mosaic had misjudged its audience. It should have been obvious by the standing-room-only crowd that this was not going to be a normal county commission meeting. Not only had DeSoto Countians turned out in force but there were dozens„maybe even a couple hundred„anti-mining proponents from outside DeSoto County. A large contingent„which had met that Monday night at a Punta Gorda restaurant„ drove to the meeting from Charlotte County. That was a diverse group of conservatives and liberals. They had brought in small business owners and even a former Charlotte County commissioner who recalled for them the combative lawsuits between the county and Mosaic concerning minings impact on the Peace River, a decade ago. As one observer related to us, you could seen the mood turn as Mosaics representatives spoke. They talked of the lack of impact mining would have on the area. Noise would be minimal. They even brought in an expert who explained that property values around the mine would go up. That brought a response from Commissioner Elton Langford, who seriously doubted that bit of information. Momentum slowly built on a decision„and it was going in the wrong direction for Mosaic. We wont pretend to read the minds of DeSoto commissioners, but there was a sense in the room they were offended. They may have felt they were being taken for granted„talked down to. It was sort of a were-not-countrybumpkins uprising that culminated when it was time to vote. Four of the five county Clarifying role in hospital surchargeThe DeSoto Memorial Hospital board of directors (July 26 Arcadian Country doc wins a bet) was informed that county commissioners had declined the request by the hospital to place a half-cent surcharge on the upcoming November ballot to bene“t the hospital. I was on the board at the time and felt something was wrong and requested the board to permit me to meet with the commissioners to see if I could get that corrected. Though I was allowed by the board to pursue that idea, a member of the board, a prominent and respected citizen of the county, felt that I could not succeed. And I placed a bet. The rest is history. I won the tax for the hospital by a landslide and he paid the quarter (my usual bet amount) in the administrative of“ce on election night in November 2014. He never meant to disrespect the county commissioners or doubt the voters. Its just that he was not sure if I would be able to pull it off. I managed to ... and paid off a quarter-century debt to the community for all the fun and happiness I had enjoyed! I had a great team help me achieve that goal.Dr. Vaidy Nathan ArcadiaNew emergency alert system, please look for updatesDeSoto County Emergency Management, along with other Florida counties, has a new emergency alerting tool called DeSoto Alert.Telemarketers, sequels to pesky phone weaselsI guess I ask for it sometimes. Last week I did my column on telephone solicitors, and after it came out, the phone was jumping off the hook for two days. Yes, of course it was solicitors calling and no, I didnt buy anything. I did get a few responses to the column from friends, though. Its nice to know that Im not the only one in the world who is summoned from the supper table almost nightly by total strangers who want money. They tried me again last night, but didnt leave a message after hearing me what Id left for them on my voicemail. Too bad they didnt leave me THEIR number, so I could think up some creative uses for it. The craziest (and most evil) scheme lately plays out like this. Your phone rings and you check the caller ID and see that its a beloved friend or relative, or maybe even a local business. So you answer, unsuspectingly, only to hear something along the lines of, This is Tiffany with the Blah-blah-blah company, and this call is in reference to your inquiry about (fill in the blank): a lower insurance rate ... how to consolidate your bills ... qualifying for a new credit card ... a free cruise.Ž Say what? Here I am, seeing a familiar phone number displayed while suddenly getting an unexpected earful of sales pitches during which the caller blurts out at least three paragraphs of their sales pitch without taking a breath. Is that even legal, to hijack somebodys phone number for personal use? Is it happening everywhere, or just locally? Phone weasels are what they are. Ive had familiar names showing up on my phone and answer them because of my good nature, only to find out its a sneak, lowdown, weaselly, premeditated assault on my trusting character. My friend George said he and his wife got a call from me one evening, according to their caller ID, and answered it, only to find somebody was trying to sell them something by using my number. How they get my number and know which contacts to call I dont know. What I do know is that I will have a land-line telephone for as long as this goes on. Why, you may ask? 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 | 5 GRITS & PIECES | 5 LETTERS | 19

PAGE 5

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 5 | Arcadian The Arcadian is featuring pets, livestock, exotic wildlife and their keepers in this occasional series. This weeks guests are Mark Slaba and Vicki Verbanic partners who started Airport Ranch. They raise llamas and alpacas (some dwarf goats) on a farm moved from Punta Gorda to Arcadia in late April. Check Facebook to learn more. Mark Slaba : We started in llama and alpaca farming in 2015. We wanted to live outside of city limits and moved to a 5-acre property outside of Punta Gorda. I grew up on a farm and love animals and caring for them. Besides, we wanted something to keep the grass down besides the lawnmower. Llamas are excellent pack animals; they are in used in the Carolinas to pack supplies up to the Appalachian Trail hostels. They are also used in the western U.S. to pack supplies for camping, hiking and hunting trips in the mountains. The alpacas are fiber animals and not used for packing. The product we get from shearing the animals is called fiber„we shear the animals once per year, usually in late april. The alpaca fiber has more value than the llama fiber, however, there are still many things that can be done with both. The value of the fiber varies greatly, depending on what is done with it. Raw fiber is likely not going to bring a high price, while processed fiber can be very expensive. The funniest thing I can think of is a llama that we got with our first purchase of six animals that figured out how to open a gate chain„he got out and on to the road twice before we figured out how the gate was getting opened. My advice to anyone thinking of starting in the business would be to do a lot of research and visit farms and talk to people who have been doing it for some time. Southwest Florida is a pretty challenging place to raise these animals.ŽAirport Ranch: not a typical country farmBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDAirport Ranch in Arcadia raises llamas and alpacas (some dwarf goats). commissioners voted against rezoning the land. They sent a strong message that„for now„the last of the phosphate-rich lands in Florida were safe from mining. Dennis Mader, executive director of People for Protecting the Peace River, told the Suns Andrea Praegitzer that the decision was a milestone„almost historic. After 16 years of activism, I have never witnessed such a decisive victory for those of us who opposed phosphate mine expansion,Ž he said. Mosaics contingent had to be stunned. The mining companys spokesperson Jackie Barron called it disappointing and a missed opportunity for DeSoto County. Mosaic will be back. Their attempt to mine in DeSoto is far from over. Next time, however, we expect they will do a better job of sizing up the opposition.OUR VIEWFROM PAGE 4 Easy„I want to be able to slam the phone down on the receiver, loud and clear. Theres nowhere near enough fun in simply pressing an endŽ button to abruptly end a conversation. Nosiree, I want them to get my message loud and clear! The phone weasels may have operators standing by, but they need to know that angry recipients of their dirty deeds are standing by as well, waiting to knock a knot on their heads so tall that theyll have to stand on their tiptoes to scratch it! If I do another column on this subject, I may be setting myself up again. Always have a Plan B, I say. Ive learned from all this, you know. If I can keep my own number busy, the phone weasels wont be able to get through to me. Will I simply take my phone off the hook, you ask? Nope. Instead, I figure if they can make money by calling around I can do that also, and without training or a license. So Im gonna go through all the stuff I want to get rid of and make a list of it with prices, park myself next to the coffee pot with the phone book and start randomly calling folks in my area code to see if they want to buy it. Who knows, I may make some money. Somebody out there might need a headless axe handle, a ragged-out bike with two flat tires, and a set of encyclopedias. Pack rats like me have a plethora of junk to unload, and I might just accidentally dial up a fellow pack rat who is dying to get his hands on what my sheds are full of. Unlike the phone weasels, though, I will be considerate and not call during supper.GRITS & PIECESFROM PAGE 4 adno=721027

PAGE 6

Arcadian | Page 6 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 AUGUSTCommunity calendar 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.SPECIAL€ 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.TODAY€ The Chamber of Commerce Early Bird Breakfast is held the first Thursday of every month. Locations are announced by the Chamber. This months Early Bird is hosted by McDonalds, 1203 E. Oak St. € The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9a.m. to 1p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10a.m. to 1p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € 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 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€ Boaters Get-Together meets at 1p.m. on the first Saturday of every month at Nav-A-Gator Grill, 9700 S.W. Riverview Circle (off Kings Hwy/C.R. 769). For more information, call 941-627-3474. € DeSoto County Library childrens movies are offered at 10:30a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information.SUNDAY€ Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant.MONDAY€ 4-H county council, leaders and volunteers meet at 6p.m. the first Monday of each month at the DeSoto County Turner Center extension office. € The 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€ The 35th Annual National Night Out is August 7, when more than 38 million people join to promote law enforcement/community partnerships; crime, drug and violence protection; and safety. Come meet the members of the DeSoto County Sheriffs Office from 5p.m.-8p.m. at the Turner Center and get some useful crime prevention tips, personal and home safety information and Child ID Kits. Hot dogs, chips, cold drinks. For more information, call 491-6719. € Arcadia City Council meets at 6p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Vietnam Brotherhood/Echo Company meets at 7p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € SunCoast Blood Bank holds a blood drive: every Tuesday, noon-5p.m. at Winn-Dixie every Friday, 9a.m.noon at Habitat for Humanity, 114 N. Polk St. For details, call 1-866-97-BLOOD. € 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. € 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€ Second Annual Tools for Teachers will be held Aug.8 and Aug.10 from 3p.m.-5p.m. at South Florida State College, 2251 N.E. Turner Ave. Donations are welcome „ needed supplies include copy paper, dry-erase markers, dry-erase boards, ziplock bags, folders, highlighters, sanitizer wipes, tissue boxes and more. Bring donations to SFSC before the event. € The All Faiths Food Bank distributes free food every second Wednesday from 3-5:30p.m. at St. Edmund Episcopal Church, 327 W. Hickory St. € Been There Ranchers and Farmers Club meets every second and fourth Wed. through April at 1p.m., first clubhouse inside South Entrance Arcadia Village Country Club. North of Walmart, State Road 70. Call Max R. Fitzpatrick at 863-494-6257. Free. Tours, speakers, conversation, friends, fun … all welcome. € 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, 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€ Sen. Denise Grimsleys staff will hold mobile office hoursŽ from 10a.m.-11a.m. Aug.9 at the DeSoto County Administration Building, 201 E. Oak St., 1st floor behind chambers,to answer questions and provide assistance for Senate District 26 constituents. Open to the public. € 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. € 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. 2 0 1 8 0 8 0 2 a s 0 6 p d f 1 0 1 A u g 1 8 1 9 : 5 2 : 1 1

PAGE 7

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 7 | Arcadian The DeSoto County Sheriffs Of“ce reported the arrest of Justin Allen Wagner, 21, on multiple charges stemming from a motorcycle wreck on July 22. As reported in last weeks Arcadian Wagner, 21, of Wauchula, was ”eeing from the DeSoto County Sheriffs Of“ce on July 22. There was an active warrant for Wagners arrest on charges of ”eeing to elude law enforcement and driving on a suspended license earlier in July. Wagner was spotted heading north on U.S. Highway 17 toward Hardee County. Deputies chased him to the county line, then turned around and came back to Arcadia, when they heard he was seen at Jim Space. The deputies saw him there sitting on a motorcycle, frantically trying to start it.Ž He then headed to North Arcadia Avenue, veered to the side of a deputys parked vehicle and traveled over the grass shoulder. He lost control of the bike, which slid and struck a stop sign. Wagner slid across Virginia Street at Arcadia Ave. He tried to get up and run away but of“cers ordered him to the ground and cuffed him. Due to serious injuries, Wagner was air-lifted to Sarasota Memorial Hospital for treatment. The backpack Wagner had been wearing was secured and searched; it reportedly contained a plastic bag with a white power that tested positive for cocaine (9.8 grams). There was also a glass meth pipe, a straw with residue, and baggies with meth residue, along with a folding pocket knife. The bike appeared to have been freshly painted black; bits of yellow paint were visible in a few spots. Soon after, DCSO received a report about a yellow motorcycle that was stolen the day before, matching the description of the one Wagner reportedly crashed. The owner con“rmed it was his bike but he had not painted it. Wagner was charged with grand theft of a motor vehicle, aggravated ”eeing to elude police resulting in injury or damage, ”eeing to elude police, attempting to leave the scene of an accident with injury or property damage, possession of a controlled substance without a prescription, possession of drug paraphernalia, driving on a suspended license for the third or subsequent time, careless driving and no motorcycle endorsement. His bond was set at $28,740. Arraignment is scheduled for Sept. 4. Earlier this year, he entered a plea of no contest on charges of driving on a suspended license, possession of a new legend drug without a prescription and possession of drug paraphernalia. He was sentenced to time served in the county jail (about a month) and released in May.Grand theft, coke possession added to Wagners charges WAGNER |POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.The DeSoto County Sheriffs Office reported the arrest of Herbert Junior Sanchez, 31, on drug and traffic charges. According to the arrest report, on July 26 a deputy was conducting surveillance at a known drug house where narcotics are sold. He saw Sanchez exiting the residence and head toward a vehicle, but as he did so, Sanchez reportedly eyed up the deputys car. The report states no sooner had the deputy confirmed Sanchez had a suspended license than Sanchez drove away at a high rate of speed, stopping at another house known for drug Sanchez charged with meth possession SANCHEZLouis Purnell Dennis, 34, was sentenced to serve three years and eight months in state prison on drug charges. According to records from the Arcadia Police Department, DeSoto County Sheriffs Office, Clerk of Court and Department of Corrections, on Nov. 17, 2017, a Confidential Informant made a controlled buy of what was supposed to be an eight ballŽ of methamphetamine from Dennis. The CI met Dennis at the location Dennis directed, with $180 in recorded cash. Police heard a male voice they recognized as Dennis, both due to previous contacts as well as his job as a former Burger King manager. The CI then went to another location, where Dennis called someone. Shortly after, Dennis gave the CI the drugs. The substance later tested positive for meth and weighed .68 grams (significantly less than an eight ball, 3.5 gramsŽ). The location where the deal occurred was 75 feet from the Brewer Sports Complex. On Jan. 23, DCSO deputies went to a location on S.E. Esmeralda Street to serve a warrant on Dennis. When they announced they were there to serve a warrant on him, Dennis began to walk away, but they were able to place him into handcuffs. As they searched him, they found a baggie containing two pills which were found to be Tramadol Hydrochloride, a narcotic. They also found several baggies containing white residue, two of which tested positive for methamphetamine, and one with residue of suspected marijuana. On June 25, Dennis entered a plea of no contest and was adjudicated guilty on possession of a controlled substance without a prescription, delivery of a controlled substance, using a two-way communication device to facilitate a felony, and two counts of possession of drug paraphernalia. He was sentenced to serve three years and eight months, followed by two years of community control. He was transferred to the Department of Corrections on July 17, and is expected to be released by Sept. 21, 2021. Dennis sent to prison for three years on drug charges DENNISKimberly Susan Haywood, 48, was sentenced on June 26 to serve two years in state prison on charges of burglary and theft. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, a DeSoto County man reported the theft of around “shing rods and reels, along with a Yeti cooler, on New Years Eve 2016 from a shed in his yard, worth a total around $4,400. He suspected Haywood, whom he said was a known drug userŽ and his stepsons ex-girlfriend. The victim said his stepson confronted Haywood who reportedly confessed to him that she had someone take the rods but denied any knowledge of the cooler. The stepson said about a week before, Haywood told him she would get back at him for them breaking up.Ž Deputies went to Alva, where Haywood was believed to be staying, and questioned two men at that location who denied knowing anything about the theft. Two days later, they learned one of those men reportedly pawned a Yeti cooler, matching the description of the victims Yeti, in Fort Myers. The man later claimed Haywood had given the cooler to him in exchange for a ride to a gas station. When confronted with the fact the cooler was worth close to $500, the man reportedly admitted it was an unrealistic form of paymentŽ and he knew it was probably stolen. A few days later, the “shing rods reappeared at the victims home. The arrest report noted on New Years Eve Haywoods cell phone pinged off a tower less than a mile from where the rods and cooler were stolen, then ceased transmitting altogether, and a half-hour later it pinged in Lee County. Haywood was arrested on charges of unarmed burglary of an unoccupied structure and grand theft between 300 and $5,000. Her bond was set at $3,000. She was initially placed on community control on Oct. 5, 2017, but violated the terms and was arrested again on July 6. Her community control was revoked and she was sentenced to prison. Her projected release date is Jan. 21, 2020.Woman sent to prison two years for theft of fishing poles, cooler HAYWOODThe Florida Highway Patrol reported a wreck on N.E. Roan Street that left one man, Harry Coleman, with serious injuries. According to FHP, around 10:20 a.m. Sunday, Coleman, 81, of Arcadia, was driving a Dodge Caravan on Barcelona Blvd. at the intersection of Roan St. A mercury Marquis driven by 23-yearold Francisco Olguin of Arcadia, was traveling east on Roan just before Barcelona. Coleman reportedly failed to see Olguins vehicle and pulled out, turning left right in front of the Mercury. Olguin braked to try to avoid the collision but the front of his car struck the front of the Caravan, causing the Caravan to spin clockwise into a ditch on the south shoulder. Coleman suffered serious injuries and was transferred to Lee Memorial Hospital. Olguin had minor injuries and was taken to DeSoto Memorial Hospital for treatment. Both men were using their seatbelts and neither was in”uenced by alcohol, the FHP report states. No charges were listed as the investigation is ongoing.Arcadian man injured in two-vehicle crashsales. The deputy approached Sanchez who got out of the car and claimed not to have been driving (even though he was allegedly the only person in the car). Sanchez then yelled at people inside the house, and resisted the deputys effort to handcuff him, pushing and pilling away. Finally Sanchez was cuffed. On the ground next to Sanchezs vehicle, the deputy saw a plastic baggie which held a crystalline substance later identified as 14.91 grams of methamphetamine. Sanchez claimed the deputy planted it there.Ž Sanchez was charged with trafficking in methamphetamine with more than 14 grams, possession or use of drug equipment, resisting or obstructing an officer without violence and driving on a suspended license. He is being held on $21,120 bond. Arraignment is scheduled for Sept. 4. The DeSoto County Sheriffs Office reported the following arrests: € Joseph David Barber, 43, no address, Arcadia. Charge: failure by sex offender to register as required. Bond: none. € Ashley Marie Palaschak, 27, Venice, Fl. Charge: two counts of failure to appear. Bond: $15,000. € Herbert Junior Sanchez, 31, 1500 block of N.. Magnolia Terrace, Arcadia. Charges: trafficking in methamphetamine with 14 grams or more, possession or use of drug equipment, resisting or obstructing an officer without violence and driving on a suspended or revoked license. Bond: $21, 120. € Jesse Jay Stocklen, 45, 200 block of Bridle Path, Arcadia. Charges: fraud by impersonating another in giving false ID to officer and two counts of failure to appear. Bond: $11, 500. € Carlos Luis Velazquez Hernandez, 39, 4900 block of N.W. Dogwood St., Arcadia. Charges: DUI with property damage and hit and run by leaving the scene of a crash with property damage. Bond: $1,000. € Justin Allen Wagner, 21, no address, Arcadia. Charges: grand theft of motor vehicle, fleeing to elude police with injury or damage, possession of a controlled substance without a prescription, possession or use of drug equipment, fleeing to elude officer by failing to stop when ordered, driving on a suspended license, driving while license is suspended for third or subsequent offense, and operating a motorcycle without a motorcycle license. Bond: $29,120. € Wesley Dean Craven, 54, 1st Ave., Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. € Andrew Blake Garza, 33, Wauchula. Charges: possession of a weapon or ammunition by a convicted felon, possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $10,000. € Larry Lynn Harrelson, 46, 4600 block of S.W. Horseshoe Terrace, Arcadia. Charge: possession of 10 or more forged bills or notes. Bond: $1,500. € Arthur Harry Kleis, 45, 1100 block of S.W. 3rd Ave., Arcadia. Charge: failure to appear. Bond: $3,000. € Jerry Lynn Lester, 55, 1700 block of N.E. Mike Drive, Arcadia. Charge: failure to appear. Released on recognizance. € Tobin Casper Lindsey, 32, 1700 block of Wynn Drive, Arcadia. Charge: aggravated battery when offender knew or should have known victim was pregnant. Bond: $10,000. € Rodriquez Lamont McDaniel, 43, 1400 block of N.E. Lee Drive, Arcadia. Charge: out-of-county warrant. Bond: none. € Bill Thomas Mcginnis, 37, 1000 block of S.E. Hillsborough Ave., Arcadia. Charge: fai8lure to appear. Released on recognizance. € Dustin Phillip Moore, 25, 5300 block of S.W. Welles Ave., Arcadia. Charge: battery. Bond: $2,500. € Ukee Owens, 35, 100 block of Bridle Path, Arcadia. Charge: out-of-county warrant. Bond: none. € Raymond Lee Quave, 69, 5900 block of S.E. County Road 763, Arcadia. Charge: battery. Released on recognizance. € Deborice Latter Harris, 25, no address, Arcadia. Charge: domestic battery by strangulation. Bond: $2,500. € Amanda Jane Thomas, 27, North Port. Charges: battery and possession or use of drug equipment. Bond: none. € Brittney Carol Heinz, 25, Fellsmere, FL. Charge: DUI with alcohol or drugs. Bond: $500. € Tara Tatum, 32, 12500 block of Lexington Place, Arcadia. Charge: DUI with alcohol or drugs. Bond: $500. € James Delbert Dunkin, 34, Wauchula. Charges: ARRESTS | 16 adno=721024 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Arcadian | Page 8 www.sunnewspapers.net The Sun / Thursday, August 2, 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 ARCADIAN PHOTOS PROVIDEDSummer golf camp for kids ran last week at Arcadia Municipal Golf Course. Director of Golf Je Gibson on Friday told the campers he plans to someday see them on the state champion Bulldogs golf team. The course range has re-opened and night range lights installed. Pictured is Jaden Grant. Maddison Robishaw is a natural. Family brought the youngster from Port Charlotte to discover golf and to perhaps chart her future.Just fore kidsApplications are available for the 2019 Miss Rodeo Florida Pageant to be held Sept. 27-29 in Osceola County. This is open to Florida girls wishing to promote rodeo. Contestants compete for: Miss Rodeo Florida (age 19-25) Miss Teen Rodeo Florida (age 15-18) Miss Rodeo Florida Princess (age 11-14) Miss Rodeo Florida Sweetheart (age 7-10) Contestants compete in appearance, speech, modeling, impromptu questions, most photogenic and personal interview. Contestants ages 15 and up (Miss and Teen) also compete in horsemanship, horsemanship interview, the selling of a live auction item and a knowledge written text. Deadline to register is Aug. 31. www. missrodeo”orida.comMiss Florida Rodeo Pageant Arcadia Rotary is hosting a “rst-ever exchange student. Frida Hartmann arrived Sunday from Oelde, Germany. She will be staying the entire school year and will attend 10th grade at DeSoto County High School. She is being hosted by four families this year, starting with Sara and Robbie Walker and then Danielle Brewer. She will be active in Interact Club (which is a high school branch of the Rotary) and is looking forward to learning about and becoming involved in DeSoto County.Willkommen, Frida! An Arcadia welcoming for Frida (second from left). DESOTO COUNTY ELECTIONS OFFICE PRE-ELECTION TABULATION TEST (FS 101.5612) NOTICE IS HEREBY GIVEN that on Monday, August 6, 2018 a pre-election test of the automatic tabulation equipment will be held to ascertain that the equipment will correctly count all votes cast in the August 28, 2018 Primary Election. The test will take place at 1:00 PM in the County Commissioners Meeting Room, DeSoto County Administration Building, 201 East Oak Street, Suite 103, Arcadia, Florida. Any interested citizens are invited to attend. Reminder...Florida Law requires that all electors present photo identi“ cation when voting. This identi“ cation may be a Florida Driver License, Florida Identi“ cation Card or some form of photo/signature identi“ cation. Please be prepared to show photo identi“ cation for the August 28, 2018 Primary Election. Mark F. Negley Supervisor of Elections DeSoto County, FloridaOFICINA DE ELECCIONES DEL CONDADO DE DESOTO PRUEBA DE TABULACI"N PRE-ELECCI"N (FS 101.5612)POR LA PRESENTE SE NOTIFICA que el lunes 6 de agosto de 2018 se realizar una prueba preelectoral del equipo automtico de tabulacin para asegurarse de que el equipo contar correctamente todos los votos emitidos el 28 de agosto de 2018, Eleccin Primaria. La prueba se llevar a cabo a la 1:00 p.m. en la sala de reuniones de los comisionados del condado, edi“ cio de administracin del condado de DeSoto, 201 East Oak Street, Suite 103, Arcadia, Florida. Cualquier ciudadano interesado est invitado a asistir. Recordatorio ... La ley de Florida requiere que todos los electores presenten una identi“ cacin con foto al votar. Esta identi“ cacin puede ser una licencia de conducir de Florida, una tarjeta de identi“ cacin de Florida o algn tipo de identi“ cacin de foto / “ rma. Est preparado para mostrar una identi“ cacin con foto para el 28 de agosto de 2018, Eleccin Primaria. Mark F. Negley Supervisor de Elecciones Condado de DeSoto, Floridaadno=721012

PAGE 9

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 9 | Arcadian | OBITUARIESSuzanne WhitakerSuzanne Whitaker, 72, of Arcadia, Fla., passed away July 25, 2018, after a two-year battle with ALS. Born Aug. 7, 1945, in Cleveland, Ohio, Sue, as she liked to be called, was raised in Chardin, Ohio, by her adoptive parents Elmer and Josephine Krejchi. In her junior high and high school years, Sue loved dancing, especially tap and ballet. She also loved the beauty pageant scene. Sue was the 1963 Chardin Maple Festival Queen and the following year being crowned Miss Cuyahoga County 1964. In the early 1970s, Sue moved to the Spring“eld, Ohio, area and was employed for 20 years at Springview Developmental Center, where she made many lasting friends. After retiring Sue and her husband moved to Arcadia to spend their golden years, making many friends in that time. Sue loved shopping at the Red Barn Flea Market and spending many long days at Siesta Key Beach. Ms. Whitaker will be sadly missed by her husband of 29 years, John Whitaker; son, Douglas (Stephanie) Irick; grandchildren, Tyler, Troy and Savannah; step-son Jay (Carrie) Whitaker; step-grandchildren, Chelsie (Dalton) Shipley, Kaleigh and Chloee-Jo; brothers, Richard Taylor, Ronnie Krejchi and Dennis Krejchi. Sue will also be greatly missed by her BFF, Anna-Marie Day, and Geraldine Day of Spring“eld, Ohio; Rick and Mary-Ellen Wilson of Gulfport, Fla.; Linda, Gene and Travis Barkley of Arcadia; also, the Spring“eld Gang: Butch and Pat Freeman, Gary and Marsha Jenkins and Bob and Donna Hutchinson. Sue was preceded in death by her parents; birth mother, Nicolette Perissano; and very special friends Kenny and Edna Kirby. Family will receive friends 10-11 a.m. (Friday) Aug. 3 at Larry Taylor Funeral and Cremation Services, Punta Gorda, with the service in celebration of Sues life beginning at 11 a.m. Interment follows at Sarasota National Cemetery. In lieu of ”owers, the family requests donations be made to the ALS Association. To express condolences to the family, visit www. ltaylorfuneral.com and sign the guestbook. Arrangements are by Larry Taylor Funeral and Cremation Services.A friend once told me how he carried a pistol around in his car for six weeks, planning to kill himself. In his book, Out of Confusion,Ž he writes, I was broken and hurting badly. I had failed in everything. There was nothing to look forward to and nothing to comfort me. I remember the time, it was nine oclock in the evening.Ž Hopelessness is deadly! It says theres no way out, no one can help, no reason to live. Left unchecked, it leads to despair, addiction, depression, and suicide. Most of us know someone suffering from these ills„perhaps our self. But are we aware they are rapidly increasing? Look at these facts: Happiness in America is on a downhill slide, falling to 13th place in the latest World Happiness Report. Money for smart phones and big TVs is nice, but its not making us happier. According to the Centers for Disease Control, more than 64,000 people died from drug overdose in 2016„up 21 percent over the previous year. Numerous studies show that we are feeling more depressed. Depression is one of the leading causes of disability and increasing national suicide rates,Ž said Dr. Mark Olfson, professor of Psychiatry, Columbia University. Recent suicides by the rich and famous (Kate Spade, Antony Bourdain) sent shockwaves through our society, reminding us that our world is not all right. Last year the CDC reported a staggering rise in suicides, making it the 10th leading cause of death. Its widespread, impacting every demographic and age group„ especially adults in midlife and teens. Experts say we have a mental health crisis, but is that the only issue? Reportedly Spade was dealing with depression, taking medication and seeing a doctor regularly. Her husband said: It clearly wasnt her. There were personal demons she was battling.Ž As a former nurse, social worker, and as a human being, I believe the problem is hopelessness. According to the Bible, hopelessness is a spiritual problem„ƒ having no hope and without God in this world.Ž (Ephesians 2:12) Psychiatrist Dr. Walther Lechler understood this: When you deal with humans without relating to God, you dont succeed. We dont feel at home on earth, without a knowledge of a loving Father.Ž As a hospitant in his Black Forest klinik, I often heard him say, Crisis and sickness is a chance to wake up to direction in the Bible.Ž The Bible attaches as much importance to hope as it does to faith. Hope means to anticipate, usually with pleasure, to expect something good. The New Testament makes it clear, however, that our hope must be in God, not in people or places„Your faith and hope are in GodŽ (1 Peter 1:21); This hope we have as an anchor of the soul.Ž (Hebrews 6:19) Placing our hope in some person or place sets us up for disappointment. When hope is repeatedly unful“lled, its often too painful to hope again. Wise King Solomon said: Hope deferred makes the heart sick, but desire ful“lled is a tree of life.Ž (Proverbs 13:12) Little has been written about hope, but its the basic building block of life. Hope pulls us into Vanishing hope: What must I do?VANISHING | 22 Judith Doctor Fueling progress through the power of STEMAt Mosaic, were committed to growing a brighter future for everyone in our community. Thats why we work with schools to connect students with innovative learning opportunities in science, technology, engineering and math (STEM). From the Science Spectacular to Solar Go Karting, were invested in preparing todays students to solve tomorrows challenges. // Learn more at MosaicCo.com adno=721011

PAGE 10

Arcadian | Page 10 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 cultural differences and inadequate health services contribute to some of the negative outcomes experienced by this population. Being affected by the cultural knowledge regarding the Sisseton-Wahpeton people laid the foundation for organizing this ministry„but being willing to help people meet, know, serve and share Jesus is the backbone of the being on missionŽ attitude that motivates the mission volunteers to keep going back. Here in DeSoto County we have 43 percent of children under age 18 living below the poverty level. Over 100 children are in the foster-care/court system. The number one reason for removal is neglect due to substance abuse, followed by domestic violence, physical abuse and sexual abuse. Being on missionŽ is an everywhere and every-day awareness. Trips such as the South Dakota experience help to open eyes and heartŽ to see and respond to the needs of others, whether it is someone across the street, someone across town, someone in another state or country. It means the willingness to say yes, I can do something to help another person who needs to know there is hope.Ž In the meantime, Calvary Baptist has started to plan for next years trip. Want to sign up?ARCADIANSFROM PAGE 3 ARCADIAN PHOTOS PROVIDEDFor Which it StandsŽ statue in Falls Park, Sioux Falls, South Dakota. Falls Park, Sioux Falls covers 123 acres. An average of 7,400 gallons of water drop 100 feet each second. Pets of the week ADOPT ME DeSoto County Animal Services is at 2048 NE McKay. Hours are Tuesday-Friday, 12:30-6 p.m. You are encouraged to visit these adoptable dogs and cats. Volunteers are also wanted to walk, socialize and play with the cats. Rolf is a 3-year-old lab-pit mix. He has a laidback demeanor, is dog friendly and walks well on a leash. Libby is a 3-month-old domestic shorthair. She is playful and full of energy. Buddy is a 3-month-old domestic shorthair. He is good natured and playful. Rudy is a 10-month-old black and gray tabby. He is quiet and good natured and likes nothing more than being held and petted. carmel Sundae is as sweet as her name. She is spayed and micro-chipped. Her adoption fee has been paid, so she will be free to a good home. Duchess is a 4-month-old domestic shorthair with golden eyes. She is aectionate and loves attention. NOTICE OF PUBLIC HEARINGThe Board of County Commissioners of DeSoto County, Florida will consider the adoption of an ordinance at its regularly scheduled meeting on August 14, 2018 at 9:00 AM or as soon thereafter as it may be heard, in the County Commission Meeting Room 103, Administration Building 201 East Oak Street Arcadia Florida as follows: AN ORDINANCE OF DESOTO COUNTY, FLORIDA, AUTHORIZING THE ISSUANCE OF AN AD VALOREM NOTE, SERIES 2018 (LINE OF CREDIT) OF THE COUNTY IN THE PRINCIPAL AMOUNT OF NOT TO EXCEED $2,000,000 TO FINANCE CAPITAL REPAIRS, DEBRIS REMOVAL AND OTHER EXTRAORDINARY WORKING CAPITAL NEEDS RESULTING FROM HURRICANE IRMA; PROVIDING THAT THE NOTE SHALL BE A GENERAL OBLIGATION PAYABLE FROM THE PROCEEDS OF AD VALOREM TAX RECEIPTS FOR THE FISCAL YEAR ENDED SEPTEMBER 30, 2019 AS PROVIDED HEREIN; PROVIDING FOR THE RIGHTS, SECURITIES AND REMEDIES FOR THE OWNER OF THE NOTE; MAKING CERTAIN COVENANTS AND AGREEMENTS IN CONNECTION THEREWITH; MAKING SUCH DETERMINATIONS AS ARE REQUIRED TO AFFORD SUCH NOTE BANK QUALIFIEDŽ STATUS; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. A complete copy of the draft ordinance may be inspected and copied at the Of“ ce of the County Administrator in Suite 201 of the above-stated address between the hours of 8:00 am and 5:00 pm, Monday, through Friday. Members of the public are advised that if any person decides to appeal any decision made by the Board with respect to any matter considered at a board meeting or hearing, he or she will need a record of the proceeding, and that, for such purpose, he or she may need to ensure that verbatim record of the proceeding is made, which record included the testimony and evidence upon which, the appeal is made. If special accommodations are required in accordance with the Americans with Disabilities Act, individuals should contact the County Administrators Of“ ce by calling 863-993-4800 at least forty-eight hours prior to the meeting. adno=721041 2 0 1 8 0 8 0 2 a s 1 0 p d f 1 0 1 A u g 1 8 1 9 : 5 5 : 3 4

PAGE 11

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 11 | Arcadian Doesnt it feel good to do battle with someone with whom you dont agree behind the safety of a screen? We jump on Twitter on our smartphones to call someone a loser in all caps. We hide inside our anonymous online identities, rapidly re-sharing the outrage du jour. Our TV pundits arent even in the same room; they lob talking points like hand grenades at each other via satellite. When is the last time someone changed her mind as a result of this kind of argument? In my opinion, this way of waging war is pointless; you and your echo chamber only feel angrier and more self-righteous as a result. Verbal combat over social media and cable news is pointless. Nobody wins. Today I want to tackle the dummy subject (also referred to as an arti“cial or empty subject), which is a verbal construction that weakens your writing, making it seem vague and nebulous. You “nd yourself using a dummy subject whenever you use itŽ or thereŽ to start a sentence without referring to the noun itŽ or thereŽ represents. Let me use some examples: Weak : It seems like everyones just yelling past each other. Better : After watching shows on MSNBC, Fox News and CNN for an hour, my brain hurt. It seems like everyones just yelling past each other. In the second example, itŽ refers back to showsŽ in the “rst sentence. ThereŽ also gets used as a dummy subject: Weak : There are 37 varieties of pineapples in the world. Better: The World Fruit Council has identi“ed 37 varieties of pineapples in the world. The second example is stronger because it provides a source for the fact about pineapples. Without the authority of someone like the World Fruit CouncilŽ (which I just made up), the sentence feels inde“nite. In the same way that arguing from behind the shield of a screen makes our arguments go nowhere, using dummy subjects makes your writing sound uncertain and wobbly. I dont think we would die if we engaged in disagreements with people face-toface. In fact, I think a healthy level of con”ict sharpens us„as long as we dont resort to calling each other dummies. Curtis Honeycutt is a national awardwinning syndicated humor columnist. Connect with him on Twitter (@ curtishoneycutt) or at curtishoneycutt. com.Who are you calling dummy?When it mattered, Chris Grimes got nasty. The Arcadia father, his kids and an aunt were at the Peace River Saturday when 11-year-old Fritzson Grimes along the shoreline was suddenly snatched at by an alligator. It is a swimming hole long used by families in the summer heat. The alligator had secured a hold on the boys left knee as he clawed the sand to keep from being dragged into the river. It was a mismatch of a couple hundred pounds. Despite the screaming and chaos, Chris Grimes sprang into action, jumping on the alligator and pounding its head, forcing the animal to unhinge and back away from his son. Brianna Wilhelm pulled Fritzson free. He was airlifted to Tampa General Hospital with left knee lacerations and punctures. Doctors stitched the wounds, fed him antibiotics and kept him under observation through Monday. Chris Grimes had hand lacerations. Both will recover fully. Chris waited his whole life to wrestle an alligator,Ž said Shasta Grimes, Fritzsons mother. And he finally got his chance. We can laugh now because things turned out okay, thank God.Ž Florida wildlife authorities later removed a nearly 9-foot alligator that was determined to be the attacker. Arcadian escapes alligator attack, father intervenedBy CRAIG GARRETTARCADIAN EDITOR Florida wildlife authorities later removed the nearly 9-foot alligator. ARCADIAN PHOTOS PROVIDEDFritzson Grimes heads home from Tampa General following an alligator attack in Arcadia. Hell recover fully. CROWNS € BRIDGES € EXTRACTIONS € IM PLANTSYou deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe DentureComplete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)(Partials not Included) 5643 Clark Road €Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result of and within 72 hours of responding to advertisement f or the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.*D2751 *D5110, D5210 *D0150, D0330adno=54539178

PAGE 12

Arcadian | Page 12 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 Results from last week: First overall, 4F Cattle and Hay (Bobby Fussell) Second overall, M & D Overstreet Ranch Third overall, Rocking RB Cattle and Horses Bronc winner, Pearce Cattle Sorting, 4F Cattle and Hay Calf Branding, Rocking RB Stray Gathering, M & D Overstreet Ranch Double Mugging, Roman III RanchDeSoto Cattlemens R Not possible without a solid horse. Skill as old as cowboying. This young ranchhand wont settle for quit. Livi Fussell is tough as nails. Ranchhands ready for rodeo skills testing. ARCADIAN PHOTOS BY PRISCILLA MCDANIELDeSoto County Ranch Rodeo qualifers ran last week at the Mosaic Arena. The event is hosted by the DeSoto County Cattlemens Association and proceeds benet the DeSoto sheris oce and Arcadia police programs for kids. No other way to break a green horse.The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 13 | Arcadian R anch Rodeo Qualifer Stick racing on rodeo dirt. Young ranchhands start with Mutton Bustin. Rodeo can be a team sport.

PAGE 13

SPORTS DeSotoEXTRA The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Arcadian | Page 14 Brewer Park on Friday morning in Arcadia was the place to be if you were a youngster 6 through 17 and wanting to learn the basics of football. This was Darrell Nicklow and Kenny Christians 2018 Football Camp. Fifty-plus youngsters showed up to learn and improve dynamic warm-ups, running mechanics, speed training and offensive development. The purpose of this camp, according to Kenny Christian, is to: Teach the kids the fundamentals of the game of football, the importance of school and education, and that role models can be people who work 9 to 5 and do the right things in life.Ž Darrell and Kenny wanted to thank those who came out in the heat and humidity to improve their football skills, to build endurance and to walk away with some new friends.Field of dreams, summer football campBy JIMMY PETERSARCADIAN SPORTS CORRESPONDENT Coaches take time out to play. Kenneth Joseph and Penelope Lula Christian check out dads smartphone.ARCADIAN PHOTOS BY JIMMY PETERSRunning foot ladder drills to build agility. Shuttle run sprints in 90-degree heat. Coach Darrell giving pointers to a young camper. Alvida Christian watching her grandchildren, Kenneth Joseph and Penelope Lula, while their father helps run the football camp. This runner breaks through the gauntlet drill. Jessica Hairston from a cooler spot watches son Jamichael at football camp. Coach Christian heads back to the water tent with his son Kenneth Joseph.

PAGE 14

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 15 | Arcadian The Special Olympics County Swim Meet was held at the Peace River Campground on July 25. Battling rainshowers, 10 swimmers representing Arc-DeSoto completed the competition for ribbons and the opportunity to advance to the Special Olympics Area Games to be held in Sarasota on Aug. 18. Ten Arc-DeSoto athletes competed in the 25-meter freestyle races. Ribbon awards were based on time “nishes. Earning blue ribbons were Vanessa Byrd, Casey Collins, Saul Guterriez, Jonathan Franco, Kim Holder, Jerome Raynor and Carl Schudel. Dennis Carter and Jeffery Tomlinson were awarded red ribbons. The Arc-DeSoto Four-Man Relay Team comprised of Casey Collins, Saul Guterriez, Jerome Raynor and Jeffery Tomlinson also won blue ribbons. All participating swimmers and the relay team are eligible to advance to the Area Games. Coaches for the Arc-DeSoto Swim Team are Ken Clark, Joyce Collins and Lucinda Tomlinson. Following the competition, the team was treated to lunch courtesy of Nancy Erickson and Sunny Breeze volunteer Vivian Packard. The Rev. Ken Galloway gave the blessing. A special thank you to George Lepenau and the outstanding staff of the Peace River Campground for their assistance. By providing the pool and facilities for training and competition, they made the event possible. Arc-DeSoto athletes will travel to Naples on Aug. 4 to compete in the Area Games Golf Tournament.Special Olympian swim competition, Area Games nextCOMPILED BY ARCADIAN STAFF ARCADIAN PHOTOS PROVIDEDSpecial Olympics County Swim Meet was held at the Peace River Campground. Athletes move to Area Games on Aug. 18. Athletes are treated to lunch during July 25 competition at Peace River Campground. ELIS WESTERN WEARANNUAL BACK TO SCHOOL SAL EEXCLUDES SADDLES, TACK, ROPES, JEWELRY, FELT AND STRAW HATS, AND ACCESSORIESOKEECHOBE 907 NW PARK ST 863-763-2984 ARCADIA 1011 E OAK ST 863-494-6088 DUNDEE 27995 HWY 27 863-439-6655 CLEARANCE RACKS 50% OFFGIVEAWAYS & DRAWINGSAugust 3rd 12th25% OFF all Shirts, Boots, Shoes, Caps, Purses, Jackets, Socks, Backpacks, Wallets and Belts.15% 25% OFF all Jeans & Shorts TAX FREE August 3 5 adno=721376 2 0 1 8 0 8 0 2 a s 1 5 p d f 1 0 1 A u g 1 8 1 9 : 5 4 : 2 3

PAGE 15

Arcadian | Page 16 www.sunnewspapers.net The Sun / Thursday, August 2, 2018Helpful fungus among usFighting plant disease with jet blast sprays is standard practice for citrus growers. But to spray a fungus to control a single insect that carries a disease-causing pathogen is uncommon. University of Florida Institute of Food and Agricultural Sciences and Florida Research Center for Agricultural Sustainability researchers have begun testing an insect-killing fungus applied with horticultural oil sprays in a Vero Beach citrus grove. The scientists are targeting an invasive insect, the Asian citrus psyllid, that attacks the states $8.63 billion citrus industry. Applied biological control is an integral and sustainable component of managing all insect pests in citrus groves,Ž said Ronald Cave, director of the UF/IFAS Indian River Research and Education Center near Fort Pierce. The fungus, Isaria fumosorosea, occurs naturally in citrus groves. Lance Osborne, a professor of entomology at the UF/IFAS Mid Florida Research and Education Center, “rst discovered the fungus attacking mealybugs in a greenhouse in the mid-1980s. Cave said the scientists are interested in using the fungus because it kills and changes the feeding behavior of the psyllid that has devastated the states signature crop, citrus. A biological scientist at IRREC, Pasco Avery, tested the fungus against the psyllid under laboratory conditions, using leaf disk bioassays in Petri dishes. Avery has published his laboratory results in the journals Insects, Biocontrol Science and Technology and Florida Entomologist. His “ndings document the funguss promise as an effective biological control agent against the Asian citrus psyllid. „University of Florida Institute of Food and Agricultural SciencesWhy so few women farmers?Although women have been working farms since the hunter and gatherer days (gathering, after all, was an early farming technique), only 14 percent of U.S. farms are headed up by a woman, according to the USDA. With that in mind, what is it like for young female growers entering the industry? My trees de“nitely do not care about gender, and I do not really see how gender is a necessary component for learning how to manage an orchard and a business,Ž said Adele Wunsch, part of multi-generational Wunsch Farms (growers of apples and black sweet cherries in Traverse City, Mich.), who is working on her masters degree from Michigan State University. We spoke with two young women in the industry about the topic: Wunsch and Stephanie Pharris, Supply Chain Specialist with Duncan Family Farms (growers of organic vegetables in Buckeye, AZ). In what ways does gender matter? Wunsch: I believe it is fundamental to maintain a workplace that is inclusive and safe. Our crew is gender diverse and, as the only female leader in our business, I feel acute responsibility for ensuring that the women on my team are provided equal treatment and opportunity. Ive lived, worked, and studied in enough places off the farm to know the sting of discrimination. When I am on the farm, my leadership position grants me the opportunity and responsibility to create an inclusive environment.Ž Pharris : Being female in the ag industry is a challenge. I personally feel agriculture has lagged behind other industries in the area of female leadership roles and is just now beginning to change. I am very fortunate to work for a grower with well-represented female leadership. If you go to the big produce expos, women are well represented with marketing and sales teams attending. However, at grower conferences, there are usually very few women in attendance and almost never a female panelist or presenter of any kind.Ž „Carol Miller is editor of American Vegetable GrowerHopped up is good for Florida growersResearchers, as well as private industry, are starting to shine light on growing hops in Florida and are indeed pushing for development of a Florida hop industry. This summer University of Florida researchers as well as researchers from the USDA and Florida Hops LLC revealed results of their individual light treatment studies. All studies indicated light treatment, either through photoperiod extension or night interruption, signi“cantly increased growth and yield of hops produced in Florida from a quarter pound per plant to 1 to 2 pounds per plant on “rst-year crops, and to more than 3 pounds on second-year plants. This is an important “nding as one of the prohibitive factors to producing hops in Florida are yields. By extending the photoperiod “ve to six hours per day, increasing the time plants are exposed to light to match similar conditions in more northern climates, Shinsuke Agehara and Zhanao Deng, researchers at the UF/IFAS Gulf Coast Research and Education Center, were able to grow plants to heights of 20 feet, as well as encourage plants to produce lateral sidearms, increasing areas for possible cone development and thus multiplying yield. „Richard M. Smith is founder and principal consultant for Orlando-based Florida Hops LLCFFAAs Wedgworth lifetime award When it comes to Surviving Industry StormsŽ„the theme for Florida Fertilizer & Agrichemical Associations (FFAA) 86th annual meeting„Dennis Wedgworth has stories to tell. A fertilizer industry veteran of nearly 40 years, Wedgworth received the associations highest recognition at its banquet, FFAAs Lifetime Achievement Award. Honored as a visionary, a “erce, yet fair, competitor, an analytical businessman who puts customers and those he works with “rst, Wedgworths motto is summed up as: Good attitude„good results! Wedgworth joined FFAAs board in 1984 on the recommendation of Ralph Graham. In his nomination letter, Graham noted Dennis would add youth, intelligence, and leadership of new ideas.Ž Grahams predictions certainly proved true. Just three years later, Dennis was elected chairman of the board (from 1987 to 1988). During that time, and throughout his 33 years of leadership on the board, he was in”uential in: Rebranding the association from the Florida Agricultural Research Institute to the Florida Fertilizer & Agrichemical Association. Selecting three executive directors. Implementing industry initiatives ranging from best management practices for bulk blend fertilizer facilities, to homeland security issues regarding secure storage and transportation of ammonium nitrate, to environmental protection in Florida “elds through the 4R Nutrient Stewardship program. „Mary Hartney is the president/executive director of the Florida Fertilizer & Agrichemical Association AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation. possession or use of drug equipment and possession of a controlled substance without a prescription. Bond: not stated. € La Saundra Susette Bass, 38, 4100 block of N.W. State Road 70, Arcadia. Charge: violation of probation. Bond: none. € Gregory Allen Howard, 33, 1700 block of Maple St., Arcadia. Charges: five counts of failure to appear. Bond: none. € Laura Ann Watson, 46, 1600 block of 1st Ave., Arcadia. Charge: violation of probation. Bond: none. The Charlotte County Sheriffs Office reported the following arrests: € Daniel Scott Wright, 28, 2800 block of Limestone Heights, Arcadia. Charge: petty theft. Bond: $2,500. € Jesse Alan Struthers, 30, 1100 block of S.W. Scott St., Arcadia. Charges: knowingly driving on a suspended or revoked license, possession of less than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: none. € Victor Hernandez Hernandez, 24, 6000 block of S.W. Shores Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Rodriquez Lamont McDaniel, 43, 1400 block of N.E. Lee Drive, Arcadia. Charge: violation of probation or community control. Bond: none. € Darren Devon Washington, 42, first block of Booker T. Washington St., Arcadia. Charge: violation of probation or community control. Bond: $862. € Teresa Zavala, 67, 10300 block of S.W. Riverview Circle, Arcadia. Charge: knowingly driving while license is suspended or revoked. Bond: $1,000. „ Compiled by Susan E. HoffmanARRESTSFROM PAGE 7DESOTO COUNTY: € State Road 70 (West Oak Street) Railroad Crossing „ Crews continue work to improve the railroad crossing on State Road 70 west of U.S. Highway 17 in Arcadia. Crews will be shifting traf“c to complete work. Two-way traf“c will be maintained at all times; however, motorists should use caution and expect delays. The project also includes milling and resurfacing the roadway adjacent to the railroad tracks and installing drainage improvements. Estimated completion is summer 2018, weather permitting. The contractor is Ajax Paving Industries of Florida, LLC. ROADWATCH $$ SAVEMONEY$$Shop the Classifieds. Board Updates … July 2018The School Board of District of DeSoto County, Florida, gives notice of its intent to repeal its existing policies and adopt or update new policies as shown below. Existing policies proposed for addition, revision, or deletion to current School Board Policy: 2252 Digital Classrooms 2431.01 Participation by Transfer Students 5511 V2 Dress and Grooming 5610.05 Participation in Extra Curricular Activities 5630.01 Seclusion and Restraint of Students w/ Disabilities 7100 Facilities Planning 8800 Religious/Patriotic Ceremonies and Observances 9130 Public Complaints 9150 School Visitors 9210 Parent Organizations 9211 Parent Organizations, Booster Clubs, and Other Outside Support Organizations 9700 Relations with Special Interest Groups Purpose and E ect: To update the policies, conform policies to current legislation, consolidate similar policies on the same subject, eliminate redundant and obsolete language, and make policies easier to “ nd, understand and use. Once adopted, the new policies will be electronically published, hyperlinked and keyword searchable. Authority: F.S. 1001.41(2); 1001.42, 1001.43, 1012.23 Summary of Statement of Estimated Regulatory Cost: No statement of estimated regulatory costs has been prepared. Any person who wishes to provide information regarding the statement of estimated regulatory costs, or to provide a proposal for a lower cost regulatory alternative, must do so in writing within 21 days of this notice. Any a ected person may request a public hearing on the proposed repeal and adoption of these policies. Such requests must be submitted in writing to the Superintendent, within 21 days after the date of publication of this notice. Any material pertinent to the issues under consideration submitted to the Superintendent within 21 days after the date of publication of this notice or submitted between the date of publication and the end of the last public hearing shall be considered by the Board and made a part of the rulemaking record. Action on the rule repeal and adoption will occur at a future School Board meeting, which shall be separately noticed. The person to be contacted regarding the policies is: Adrian H. Cline, O ce of the Superintendent, 530 LaSolona Ave, Arcadia FL, 34266; telephone 863-494-4222. Any person who decides to appeal a decision with respect to a matter considered at the hearing is hereby advised that, for such purpose, the person may need to ensure that a verbatim record of the meeting is made, which record includes the testimony and evidence upon which the appeal is to be based. Any person with a disability or physical impairment who wishes to attend this meeting and who requires special accommodations should contact the O ce of the Superintendent, 530 LaSolona Ave, Arcadia FL, 34266; telephone 863-4944222 at least 48 hours prior to the meeting. By Adrian H. Cline, Superintendent of Schools. adno=721351

PAGE 16

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 17 | Arcadian The July 25, 1912, DeSoto County News reported: Arcadias First Primary Election: Held On Tuesday, the 23rd„Passed Off Very Quietly. Arcadia pulled off her first city primary on last Tuesday, and nominated her city officers by this method instead of holding a mass meeting for the purpose which has been the custom in the past. The primary system is gaining in favor all over the country, and it seems to be acceptable to the voters of Arcadia.Ž In the United States, some direct primary elections were held in the mid-19th century, but the primary system was not generally adopted until the early 20th century. According to Blacks Law Dictionary, a primary election is when those living in a precinct, ward, or other small area, who belong to a particular political party, vote to select candidates of their party for an upcoming municipal or general election. In contrast, a mass meetingŽ is a gathering of those wishing to vote who show up at the appointed time and place and cast their votes. The Sept. 8, 1905, DeSoto County News reported City and County Officers Unanimously Chosen„The Nominees Are Well Known and Hard to Best. At a mass meeting of citizens, which was largely attended, Mayor [Judge A. E.] Pooser was elected to preside over the meeting ...The following were the nominees for the different offices: Mayor, W. M. Platt; Tax Collector, Ed Greene; Marshall, Sam Powell, Clerk, R. B. Campbell; Assessor J. J. Singleton; Councilmen F. W. Hays and J. N. Hollingsworth. J. L. Jones and E. A. Houston were nominated for councilmen but withdrew before the vote was finished.Ž This article also included the sentence, Considerable interest was shown in settling the question as to who were qualified to take part in the meeting,Ž but did not explain how the matter was settled. Perhaps voter registration records were used to determine who was qualified to vote. The Sept. 3, 1908, Champion newspaper reported: City Mass Meeting Makes Its Selections ... There was a large crowd present, probably the largest that ever attended such a meeting in our City.Ž The issue drawing the crowd was no doubt the office of mayor. The friends of Mayor [John W.] Burton wished to show their appreciation of his services for the past year and insisted that his name be presented for nomination to succeed himself.Ž After Burtons floweryŽ nomination by Dr. Kirby H. Smith, Burton expressed his appreciation of the confidence and honor shown,Ž but refused to run for the office under any circumstancesŽ and only accepted the nomination as an evidence of appreciation for past services.Ž Capt. John W. Whidden then nominated Perry C. Brown, and his speech brought forth loud and prolonged cheering,Ž and Brown was voted mayor; Ed Greene, tax collector; H. L. Carlton, tax assessor; Frank Horton, city clerk; T. D. Powell, city marshal; and for councilmen: Walter Graham, J. A. Hendry, and R. E. Whidden. The Champion feels that with these men in charge Arcadia will be in good hands for the next twelve months.Ž Margaret Way, longtime Arcadia city recorder, chronicled the election by mass meeting of Sept. 5, 1910, in the Recollections IV: A Collection of Historical Photographs, Documents, Stories, Recipes, Sayings, and Other Memorabilia about Arcadia and DeSoto County, Florida,Ž published by the DeSoto County Historical Society in 2013. (Copies of this book and others are available from the Society (www.historicdesoto. org) or select downtown Arcadia merchants.) In her article, she noted that following the mass meetingŽ election:  Mr. John L. Jones asked that he be allowed to make a few remarksŽ and he made a motion that the incoming Council be instructed by this mass meeting to draft an ordinance providing for an annual primary election which would take the place of the mass meetings heretofore in vogue.Ž However, it was not done by the following year. An article in the September 29, 1911, DeSoto County News reported that the City Election Passed Off Very Quietly.Ž The mass meetingŽ was referred to as the nominating conventionŽ and obviously was the de-facto election: The nominating convention held a few weeks ago when the candidates for the various offices were chosen, was virtually the election, and our people did not take the time and trouble to go to the polls and vote on the nominees. The following officers were elected for the ensuing year: Mayor„R. S. King; Clerk„Harry C. Burton; Collector„Dr. Ed. Greene; Assessor„Horace Carlton; Treasurer„J. L. Dishong; Marshal„D. T. Powell; Councilmen„ Dr. D. G. Barnett and Dr. J. A. Simmons. The newly elected officers all succeeded themselves except Mayor King.Ž Thus, 1912 was Arcadias first primary election as reported in the July 25 DeSoto County News. The article ends with a paragraph relevant then and today: The election is now over. The people have expressed their preferences. The candidates have been named. Your man may have been left„all could not win. Arcadia is too big; her interests are too great to allow any little petty jealous feelings in the results of city politics hinder or retard her future developments. If such exists, bury it. Let us all work the five thousand mark in the next twelve months.ŽArcadias 1912 electionthe people have expressed their preferencesBy CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENT COURTESY OF THE DESOTO COUNTY HISTORICAL SOCIETY CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, AUGUST 21, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD A PUBLIC HEARING ON TUESDAY, AUGUST 21, 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: RESOLUTION 2018-20 A RESOLUTION OF THE CITY OF ARCADIA, VACATING A 10-FOOT WIDE PLATTED UTILITY EASEMENT LOCATED ALONG THE REAR LOT LINES OF LOTS 16 THROUGH 35, BLOCK K OF RIDGEWOOD SUBDIVISIONŽ IN PLAT BOOK 5, PAGE 85, DESOTO COUNTY, FLORIDA, PUBLIC RECORDS; PROVIDING FOR A COPY TO BE FURNISHED TO DESOTO COUNTY; AND PROVIDING FOR AN EFFECTIVE DATE. Map below pertains to Resolution 2018-20 ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARING AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARING MAY VIEW SAID DOCUMENT AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THIS HEARING WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114. adno=721014

PAGE 17

Arcadian | Page 18 www.sunnewspapers.net The Sun / Thursday, August 2, 2018BUSINESS SPOTLIGHT The Arcadian pro“les workers and entrepreneurs in occasional Business Spotlight pro“les. This weeks visit is with DeSoto Countys Jeremy Block, owner of JB Heavy Equipment Services Inc., a professional stunt rider and a social activist. Block : JB Heavy Equipment Services Inc. is a company I started May 21, 2017, with an investment of $30,000 for a Bobcat t590. Started advertising grading and land clearing jobs on Craigslist and Facebook. The “rst few jobs I took a hit. Not knowing much about the industry at the time, I underbid a few jobs, unfortunately. Then started buying up attachments for the skid steer. When Hurricane Irma hit, I did my due diligence and at 11:30 p.m. the night of the storm I went out (still storming), loaded my machine and called a buddy, Kevin QuesoŽ Quezada, and asked if he could help me clear out some downed trees, in case anyone had to get to the hospital or to their loved ones. We went around most of DeSoto County until about 4:30 a.m. We did some cleanup with three crews the next couple days for a Tier 4 contractor. Like many, got screwed over on our pay. Yet, I still came out of pocket for nine people, to make sure they got paid way before I ever received my check. Since the hurricane, JB Heavy Equipment has done pretty well, so in return weve sponsored a softball team, make charitable donations and give back to our community. And we offer free ”ooded or mud stuck vehicle recovery to the people of DeSoto County during the rainy season (24/7/365). Most of our work is agricultural in DeSoto County, whether it be setting fence, mulching overgrowth, dropping trees or digging ponds, as well as parts of residential Charlotte and Hardee counties. Weve cleared about 60 lots in Charlotte County since we got our GYRO-TRAC mulch head in this April. Weve brought our new 2018 e85 excavator out to a few jobs already, so were in the process of trying to keep that machine busy. The most dif“cult thing about my job is making sure to keep my guys busy at all times. That way they are making consistent money. I dont really like to clear land because I love the natural look and feel of old Florida. But somebody has to do it. And we are doing it so more and more people can build their dream homes in our communities. I got political when I found out about the Mosaic issue. And thus I felt I had an obligation to let the people know. I went to school for marketing and promotion along with business and entrepreneurship. Never would I think I would use any of this back in high school (Fort Lauderdale). But I became a very good promoter during my 14 years as a professional motorcycle stunt rider, and most everyone knows me to be that crazy guy in Arcadia that rides wheelies. So from putting on stunt shows, Ive learned how to promote and get the word out. The “rst (phosphate) meeting I went to on June 5, I sat and listened. I saw the map of the applied (phosphate) rezone and thought ... thats right next to my house! No way. Then I started to dig and learn from past experiences that Mosaic has contaminated Florida aquifers with the highly contaminated waters that they use in the clay settling areas and gypsum stacks. I had no idea who Mosaic was, other than a mine up in Hardee. Then after doing a lot of digging and research, Ive met a lot of great people that were all in for a great cause. Id be damned if I let anyone ruin that for us. I highly thank every single person involved that came together for the rezoning. Thank you for not letting a billion-dollar corporation ruin our town. As far as business advice, its de“nitely not easy. I own two other businesses, the professional motorcycle stunt team called xtreme fury stunterz inc., and a soda vending machine at Pats Motorcycle Shop. Its not cake. I have a lot of time, money and dedication in my companies. To me ... its not about the money so much as its more about keeping me busy and a viable part of society. I cant just sit at home and do nothing all day. I have to be doing something 16-18 hours a day.ŽJeremy Block: Entrepreneur, stunt rider, social media activist By CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDJeremy Block adno=721004 Quick Lane Located at DeSoto Dodge Chrysler Ford, Jeep and Ram3039 S.E. Highway 70 | Arcadia, FL 34266 Monday Friday 7:30AM 6:00PM, Saturday 7:30AM 4:00PM863-494-4848 | 800-880-3099 Voted best Automotive Service Facility Shawn Barney Service Manager ABBY DEPEDRO Service Advisor Scott Zimmerman Service Advisor Jimmy EavesQuick Lane Manager Tim Rabedeau Service Advisor Kayla Cobb Service Advisor Special Repair Offer The More You SPEND The More You SAVE$25 Off $250 Repairs $50 Off $500 Repairs $100 Off $1000 RepairsCannot be combined with any other offer. Offer Expires 10/31/18 € We service all makes and models. € Our technicians are factory-trained and use Motorcraft & Mopar parts. € Service while you wait and no appointment necessary. € Quick Lane offers Saturday hours. Where its cheaper in the country.

PAGE 18

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 19 | Arcadian We have been encouraging residents to sign up for this new tool. We have also downloaded the telephone book white/ yellow pages to contact as many residents as possible during an emergency. Those signing up have the ability to choose how to get emergency noti“cations: either by home telephone, cell phone, email or text message. Pick one or as many as you like. You also pick the priority of the order in picking more than one. You can also opt out if you no longer want to receive emergency noti“cations. One drawback: When we send an alert you have to acknowledge it by either pressing the number 1 on your home phone when prompted, by typing in the word YES on your cell phone when prompted, or clicking on a link in the email message. You must listen to the message and acknowledge or you may get repetitive noti“cations. We do not want to annoy anyone, we are only trying to provide emergency noti“cations so that you will be aware of a hazardous condition and to decide on what protective actions you need to take. We will conduct a test of this system for those signing up on the own on (Thursday) Aug. 9 at 1 p.m. You may sign-up on our Facebook page: https://www.facebook. com/DesotoEM/ Or by going on our webpage and clicking on Click Here to Sign up for Email AlertsŽ at: http://desotobocc.com/departments/ emergency_management Or by going directly to the alert website: https://member.everbridge.net/ index/453003085614935 Again, thank you for participating in the new DeSoto Alert system.Tom Moran Director DeSoto County Emergency Management www.desotobocc.com/departments/ emergency_managementThank you, commissionersI would like to thank commissioners Judy Schaefer, Elton Langford, James Selph and Buddy Mans“eld for their heroic 4-to1 decisions to vote noŽ on the rezoning of the west end of the county that would have given Mosaic the ability to strip mine and destroy prime agriculture land and wildlife habitat. This mine would have threatened the watershed of Charlotte Harbor National Estuary and the water supply of the region. Those who love Horse Creek and DeSoto County showed up in droves to speak up. Our commissioners did something few commissioners ever do, and proved why DeSoto County is such a great place to live, better than Sarasota, Manatee and Hardee. Our commissioners listened ... and voted for the health, safety, welfare and quality of life of their constituents over a corporation, Mosaic. Thank you, commissioners, for your integrity and for preserving our beautiful and historic county.Sarah Hollenhorst ArcadiaMessage to the BOCCTo members of the DeSoto Board of County Commissioners: Thank you for respecting the voice of the people.Algie Didlaukies ArcadiaListening to the will of the peopleThe citizens of DeSoto County and neighboring counties came together to defeat Mosaic strip-mining companys attempt to advance their destruction further south. Given the political climate in our country, it was refreshing to join forces for the common good, regardless of party af“liation. Four of the commissioners listened to the will of the people, weighed all of the information and made the right decision for this county and the neighboring counties. Thank you to all of the individuals and groups who worked so hard ... and to the four commissioners who carefully and deliberately sorted through the testimony and came to the right conclusion. We also appreciate the Arcadian s coverage of this important issue.Jane and Tom Pafford ArcadiaAlways needing volunteersArc DeSoto is a social service agency in DeSoto County serving the needs of adults with developmental disabilities and their families. Please consider joining our membership. We have over 30 adults with developmental disabilities enjoying a better quality of life in attendance at our Living Skills Center on U.S. Highway 17. And we have “ve individuals living in the commuity we serve, as well. You might also consider donating goods and services. We currently teach a crafts, math and money classes, have computer labs and also teach daily living skills. Our clients are in the Special Olympics and have their own ”ag team, the Arc Angels. They travel and receive many awards and recognition all over the southeastern United States to perform and compete. Thank you in adance for your support.Robin Carrender Executive director, Arc DeSoto LETTERSFROM PAGE 4 While the kids and school staff recuperated this summer, police worked to keep them safer when school convenes on Aug. 13. DeSoto sheriffs deputies in summer sessions rehearsed responses in possibly violent situations. Which included school assaults such as the one in Parkland in February. And the departments 60 of“cers are also assigned to visit each DeSoto school, to familiarize hallways, classrooms and of“ces, to embed the layout in their minds, or in cop lingo, to go to the gun“re.Ž Arcadia and DeSoto County will also provide School Resource Of“cers at DeSoto schools and learning centers. Funding is from state sources through DeSoto Schools. Tougher measures will also limit who and what gets inside schools. Arcadia police are undergoing similar training and will provide SROs at two schools. Training reduces missteps,Ž said DeSoto sheriffs Capt. Andrew Proud“t, whose team is training in simulated police situations at DeSoto High. And it allows [of“cers] to make their own decisions.Ž A typical session at DeSoto High is in a classroom, using a giant video screen, speakers, software, electronic handguns, a training of“cer and the deputy being tested. The DeSoto Uniform Patrol Bureau designs and oversees training. In this session, DeSoto Sgt. Bill Johnson is tested. Its not that different from an arcade game, the of“cer facing a video screen and a situation appearing, for instance, of a man in a traf“c stop who leaves his car, suddenly turns and places a handgun to his head. He threatens to shoot himself. Johnsons role is to interact with the screen character, to get the gun on the ground. The enactment can end well ... or not. The screen character talks and performs in scripted scenes, the of“cer responding with orders or encouragements. And always facing the screen with his handgun up and in a combat stance. The of“cers commands are not interactive. But testers are grading his responses and performance. Johnson has no clue how things will play out. But he must act to prevent harm or to descalate, said his boss, Sheriff James Potter, in the classroom to observe. Deputy Cliff Brown is working the video and can manipulate the scenario. The of“cer tested at some point “res the electronic handgun. Loud popping sounds simulate gun“re. Software captures where the rounds strike. The screen will gray out if the opponents gun“re hits the of“cer. It is a hard reminder of what police endure: some 1,500 American of“cers have died in the line of duty in the last decade. And then the team will critique Johnsons performance. The idea is to ingrain reasoned and safe responses, or how to overcome and adapt,Ž Proud“t said. After an hour of simulated training, gun“re and yelling, a man with a ri”e in a classroom, another with a boxcutter running at the testing of“cer, the team packs its video gear and leaves the school for the harmless bright sunshine.DeSoto deputies keeping schools safer, ready for Aug. 13By CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTO PROVIDEDDeSoto deputies practice simulated scenes to sharpen their responses under duress. And to limit harm. The program also prepares ocers for the return of students on Aug. 13. Sun Damage Causes Skin Cancer And Yourein theSunshineState CALL NOW FOR YOUR SKIN CASCREENINGThe patient and any other person responsible for payment has the right to refuse to pay, cancel payment or be reimbursed for payment for any other service, examination or treatment which is performed as a result of and within 72 hours of responding to the advertisement for the free, discounted fee or reduced service fee, service, examination or treatment.Dr. Laura DeStefano 163 N. Brevard Ave 863.491.6448 wederm.com Waters Edge Dermatology Has Your Back!Floridas Incomparable Skin Care Leader Sydney VanHoose, ARNP Call (863) 491-6448 to chedu FREE S with NP VanHoose!adno=721005

PAGE 19

Arcadian | Page 20 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 sun-classi“eds.comServing: Arcadia € Englewood € North Port € Port Charlotte € Punta Gorda € Venice Phone: (863) 494-2434 Email: Arcadian@sun-herald.com Hours: Mon Fri., 8am 5pm FREE Ads for items under $500! Go to Sun-classi“eds.com Limit: 5 ads per week 2070 SALES A U T O M O T I V E S A L E S M A N A G E R Do you have a proven track record in sales within the automotive industry? If you answered yes, you may be a fit for our Dealership! As a Desoto Automotive Sales Manager, you will be responsible for the sales success of the dealership by effectively managing the staff, planning and developing short and long-term goals. Job Responsibilities Recruit, train, man age, and direct Sales Team. Assist individual sales reps in setting aggressive, yet realistic monthly sales goals. Explains the policies and procedures of the dealership to sales employees, follows up with employees to verify their understanding and compliance. Promotes an enthusiastic attitude to build positive employee attitudes and morale. Set an example of professionalism through daily actions and appearance. Manage computerized daily workplan, custome r follow-up system, internet leads.Job Requirements Ideal candidates must possess a strong management background and excellent customer service skills. Must have at least 5 years of successful experience in automotive sales or equivalent sales industry. Strong leadership and organizational skills, and the ability to understand gross as it relates to profit and income. Basic computer software and internet proficiency. Excellent verbal/written communication, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ Seizethesales withClassified! MEDICARE SALES AGENT FL 2-40 License req., Retail sites avail., Spanish pref. 863-473-2460/844-207-4600 Call Charlotte or Ron 2100 GENERAL ARC DESOTO FULL TIME HIRING TWO POSITIONS CALL 863-494-2328 2100 GENERAL 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 Hi g hl an d s H ammoc k i s see k ing 3 people to work PT from A ug. 2018 June 2019; 29 hrs/wk; $15.67/hr. No benefits. Valid FL drivers license req. 2 for exotic plant removal; 1 for tractor operator/ prescribed burn prep. State job applications avail. at Ranger Station. Return by close of business Aug. 3. 863-386-6094. 3090 LOST & FOUND MISSING CAT!! Orange Tabby female Environmental Lab St. off of Kings Hwy. area 863-993-2130 3112 FICTITIOUS NAME N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to en gage in business under the fic titious name of Time Once Again located at 207 W. Oak St. 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 Arcadia Florida this 30th day of July 2018 Steven Bahre Publish 08/02/18 110833 3600737 3114 INVITATION TO BID INVITATION TO BID The DeSoto County Board of County of County Commissioners are seeking Formal Bids for Emergency Watershed Protection Debris Removal Services as described within the context of this bid. A Pre-Bid Meeting will be held on the 16th of August, 2018, at 10:00 a.m. in the DeSoto County Administration Building 1st Floor Board Room, A rcadia, Florida 34266. Bids are to be submitted no later than 2:00 p.m. on August 29, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please e-mail c.talamantez@desotobocc.com or call 863-993-4816. Cindy Talamantez, CPPB, Purchasing Director. Publish:August 2, 2018. 101305 3600566 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA. CASE No. 2018CA000110AXMA REVERSE MORTGAGE SOLUTIONS, INC., PLAINTIFF, VS. OOSOS 3116 NOTICE OF ACTION J O HNNIE B. J O HN SO NS HERMAN A/K/A JOHNNIE B. JOHNSON, ET AL. DEFENDANT(S). NOTICE OF ACTION To: Johnnie B Johnson-Sherman a/k/a Johnnie B. Johnson RESIDENCE: UNKNOWN LAST KNOWN ADDRESS: 3202 SW Fender Ave, Arcadia, FL 34266 Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in De Soto County, Florida: Lot 70 of Eller`s Half Acres, an unrecorded plat more particularly described as: Beginning at the NW corner of t he NW of the NE of Sect ion 1 3, Township 38 South Range 24 East; thence run East a distance of 164.87 feet to a point; thence run South a distance of 1,015.87 feet to the Point of Beginning; thence continue South a distance of 100 feet to a point; thence run East a dist ance of 164.98 feet to a point; t hence run North a distance of 100 feet to a point; thence run W est a distance of 164.97 feet t o the Point of Beginning, less r oad on We st side, all lying an d being in the NW of the NE of Section 13, Township 38 South, Range 24 East, Desoto County, Florida has been filed against you, and y ou are required to serve a copy of your written defenses, if any, t o this action, on Tromberg Law Group, P.A., attorneys for Plaint iff, whose address is 1515 South Federal Highway, Suite 100, Boca Raton, FL 33432, and file the original with the Clerk of the Court, within 3 0 days after the first publication of this notice, either before July 26, 2018 or immediately thereafter, otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in the Arcadian. Nadia K. Daughtrey Clerk of the Circuit Court Date:07/06/18 By: JW Gebeau Deputy Clerk of the Court Publish: 0 7/26/18, 08/02/18 399717 3597722 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION File No. 18-CP-000073 Division: IN RE: ESTATE OF LAZARO RAUDEL COOPPINGER, Deceased. NOTICE TO CREDITORS The administration of the estate of LAZARO RAUDEL COOPPINGER, deceased, whose date of death was May 7, 2018, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 E. Oak Street, Arcadia, FL 34266. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with t his court WITHIN 3 MONTHS AFTERTHEDATEOFTHEFIRST 3120 NOTICE TO CREDITORS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN T HE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDI NG THE TIME PE RIOD SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 2, 2018. ROBERT D. HINES Attorney for Personal Representative Florida Bar No. 0413550 Hines Norman Hines, P.L. 1312 W. Fletcher Avenue, Suite B Tampa, FL 33612 Telephone: 813-265-0100 Email: rhines@hnh-law.com Personal Representative ROBER T D. HINES, ESQ. 1312 W. Fletcher Avenue, Suite B Tampa, FLv33612 Publish: 08/02/18, 08/09/18 359398 3599598 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR DESOTO COUNTY, PROBATE DIVISION IN RE: ESTATE OF MARGARET A. BICKETT, Deceased. Case No. 2017-CP-000115 NOTICE TO CREDITORS The administration of the estate of Margarett A. Bickett, deceased, whose date of death was October 23, 2017, is pending in the Circuit Court for DeSo to 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 r epresentatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS 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 W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTE SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 26, 2018. Attorney for Personal Represen tatives: / s/ Richard T. Petitt_________ Richard T. Petitt, FBN 0878995 Petitt Worrell Rocha Sheppard PLLC 100 North Tampa Street, Suite 3575 Tampa, FL 33602-5877 P8136036300 3120 NOTICE TO CREDITORS P : 813 603 6300 F: 813.603.6301 Service E-mail: Pleadings@Pet ittWorrell.com Personal Representatives: J AMES CELESTINE BICKETT, JR. 9839 State Road 56 East Morganfield, Kentucky 42437 PAUL BICKETT 2700 Highway 136 East Calhoun, Kentucky 42327 PATRICIA JOSEPHINE BICKETT 1721 Griffith Avenue Owensboro, Kentucky 42301 DAVID GREGORY BICKETT 2670 Greenback Road Utica, Kentucky 42376 Publish: 07/26/18, 08/02/18 396400 3597170 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO: 2017CA000115AXMA SPECIALIZED LOAN SERVICING LLC, Plaintiff, vs. MAUREEN RICEWICK; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS W HO MAY CLAIM AN INTEREST IN THE ESTATE OF CHRIS O. RICEWICK A/K/A CHRIS OSCAR RICEWICK; CHRIS W. RICEWICK; J ONATHA N RICEWICK; CHRIS TIAN LYNCH A/K/A CHRISTIAN ALLENDER; SAMANTHA RICEWICK, Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Uniform Final Judgment of Mortgage Foreclosure dated July 17, 2018 entered in Civil Case No. 2017CA000115AXMA of the Circuit Court of the 12TH Judicial Circuit in and for DESOTO C ounty, Florida, wherein SPECIALIZED LOAN SERVICING LLC, is Plaintiff and MAUREEN RICEWICK and THE ESTATE OF CHRIS O. RICEWICK a/k/a CHRIS OSCAR RICEWICK, et al, are Defendants. The Clerk, ASHL EY COONE, shall sell to th e highest and best bidder for cash at DeSoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266 a t 11:00 AM on September 27, 2018 in accordance with Chap ter 45, Florida Statutes, the fol lowing described propert y located in DESOTO County, Florida, as set forth in said Uni form Final Judgment of Mort gage Foreclosure, to-wit: A PORTION OF PARCEL 66, OF ORANGE PARK, AN UN RECORDED PLAT OF DESOTO COUNTY, FLORIDA, BEING MORE PARTICULARL Y DESCRIBED AS FOLLOWS: THE N 1/2 OF THE SW 1/4 OF THE NE 1/4 OF THE N W 1/4 OF SECTION 18, TOWNSHIP 37 SOUTH, RANGE 25 EAST, DESOTO COUNTY, FLORIDA; LESS THE EAST 25 FT AND ALSO LESS A PARCEL DESCRIBED AS FOLLOWS: BEGIN AT THE SOUTHEAST CORNER OF THE N 1/2 OF THE SW 1/4 OF THE NE 1/4 OF THE N W 1/4 OF SAID SECTION 18; THENCE S 89 50' 35" W A LONG SOUTH LINE OF SAID TRACT, 25.0 FT TO THE POINT OF BEGINNING; THENCE CONTINUE SAME LINE, 235.0 FT; THENCE N 000 3122 NOTICE OF FORECLOSURE 00 1 0 15" W AND PARALLEL TO THE EAST LINE OF SAID TRACT, 165.0 FT; THENCE N 89 50' 35" E A ND PARALLEL TO THE SOUTH LINE OF SAID TRACT, 235.0 FT; THENCE S 00 10' 15" E AND PARALLEL TO EA ST LINE OF SAID TRACT 165.0 FT TO THE POINT OF BEGINNING. Property Address: 4870 NE Citrus Ave Arcadia, FL 34266-0000 Any person claiming an interes t in the surplus from the sale, i f any, other than the propert y owner as of the date of the Lis Pendens, must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in a court proceeding, you are entitled, a t no cost to you, to the provision of certain assistance: P lease contact DeSoto County Jury Office, 115 Eas t Oak Street, Arcadia, Florida 34266. Telephone: (863) 993-4876. If you are hearing or voice impaired, please call 711. For all other inquiries, please contact th e 12th Circuit Court ADA Coordinator; Tiffany Zeleski at: 941-861-7811. CERTIFICATE OF SERVICE I HEREBY CERTIFY that a true and correct copy of the forego ing was served by Electronic Mail pursuant to Rule 2.516, Fla. R. Jud. Admin, and/or by U.S. Mail to any other parties in ac cordance with the attached serv ice list this 30th day of July, 2018. Anthony Loney, Esq. FRENKEL LAMBERT WEISS WEISMAN & GORDON, L LP One East Broward Blvd, Suite 1430 Fort Lauderdale, Florida 33301 T el: (954) 522-3233 | Fax: (954) 200-7770 FL Bar #: 108703 DESIGNATED PRIMARY EMAIL FOR SERVICE PURSUANT TO FLA. R. JUD. A DMIN 2.516 fleservice@flwlaw.com Publish: 08/02/18, 08/09/18 371198 3600640 IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2016CA000519AXMA JPMORGAN CHASE BANK, NA TIONAL ASSOCIATION Plaintiff, vs. UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN IN TEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF JAMES J. BROEHL A/K/A JAMES JOSEPH BROEHL, DECEASED; ERIN BROEHL, AS PERSONAL REPRESENTATIVE OF THE ESTATE OF JAMES J. BROEHL A/K/ A JAMES JOSEPH BROEHL, DE CEASED; ERIN BROEHL; DANIELLE K. BROEHL; STEPHEN J BROEHL; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) RE-NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to an Order Rescheduling S22

PAGE 20

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 21 | Arcadian 3122 NOTICE OF FORECLOSURE Foreclosure S ale dated June 22 2018, and entered in Case No. 2016CA000519AXMA, of the Cir cuit Court of the 12th Judicial Cir cuit in and for DESOTO County, Florida wherein JPMORGAN CHASE NAMK, NATIONAL ASSOCIA TION is Plaintiff and UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF JAMES J. BROEHL A/K/A JAMES JOSEPH BROEHL, DEC EASED; ERIN BROEHL, AS PERSONAL REPRESENTATIVE OF THE ESTATE OF JAMES J. BROEHL A/K/A JAMES JOSEPH BROEHL, DECEASED; ERIN BROEHL; DANIELLE K. BROEHL; STEPHEN J BROEHL; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; are def endants. NADIA K. DAUGHTREY, t he Clerk of the Circuit Court, wil l sell to the highest and best bidder for cash AT SOUTH DOOR OF C OURTHOUSE, at 115 EAST OAK STREET, ARCADIA in DESOTO County, FLORIDA 34266, at 11:00 A .M., on the 23rd day of August, 2018, the following described property as set forth in said Final Judgement, to wit: LOT 5, TALL PINE ESTATES, FIRST ADDITION, AS PER MAP OR PLAT THEREOF, RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOT O COUNTY, FLORIDA, IN PLAT BOOK 9, PAGE 27. A 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 22nd day of June, 2018. NADIA K. DAUGHTREY As Clerk of the Court By /s/ J. Gebeau As Deputy Clerk If you are a person with a disabilit y who needs any accommodation in order to participate in this pro ceeding, you are entitled, at no cost to you, to provisions of certain assistance. Please contac t the Desoto County Clerk's Office, 115 East Oak Street, Arcadia, FL 34266, Phone No. (863)993 4876 at least seven (7) days be fore your scheduled cour t appearance, or immediately upon receiving this notification if th e time before the scheduled appearance is is less than seven (7) days; if you are hearing or voice im paired, call 711. Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: no tice@kahaneandassociates.com Publish: 07/26/18, 08/02/18 221363 3598196 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE PUBLIC NOTICE is hereby given, that we will sell or otherwise dispose of the contents of the following self storage units in order to satisfy the delinquent storage lien placed in accordance with the State of Florida Statute 83.806. UNIT# NAME CONTENTS NS008Julie A Hinton Household Goods NS053Fontella Y Luther Household Goods NS084Samatha Fewox Household Goods NS098Makala B Skidmore Household Goods NS102Lindsey M Johnson Household Goods NS143Wuante L Fulton Household Goods The above 6 unit(s) are located @ 4981 SW Hwy 17, A rcadia, FL 34266 00GC 3130 NOTICE OF SALE 70W075G era ld D C amp b e ll Household Goods The above 1 unit(s) are located @ 4599 NW Hwy 70, A rcadia, FL 34266 17N038Jelecia N Noble Household Goods T he above 1 unit(s) are located @ 3153 NE Hwy 17, A rcadia, Fl 34266 31S005Michael G Gross Household Goods 31S016Brandon P Taylor Household Goods T he above 2 units(s) are located @ 2999 SE Hay 31, A rcadia, FL 34266 The public sale will be conducted at Easy Mini Storage, 4599 N.W. Hwy. 70, Arcadia, Fl. 34266, at 4:00 p.m. on Monday, August 13, 2018. Units will be sold to the highest bidder. Open door sale, cash only. A cleaning deposit w ill be taken. (863) 9932220. Publish: 07/26/18, 08/02/18 222020 3597771 3132 TAX DEEDS IN THE C IR C UIT CO URT O F THE 12TH JUDICIAL CIR CUIT, IN AND FOR DESOTO COUNTY, FLORIDA CASE NO. 2017CA000580AXMA CLUBSIDE VILLAS CONDOMINUM ASSOCIATION INC, a Florida non-profit Corporation, Plaintiff, V s. THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR AGAINST BARBARA SPINELLO, DECEASED, et al, Defendant(s). NOTICE OF SALE NOTICE IF HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated on June 5, 2018, entered in Case No. 2017CA000580AXMA in the Cir cuit Court in and for Desoto County, Florida wherein CLUB SIDE VILLAS CONDOMINIUM AS SOCATION INC., is Plaintiff, and THE UNKNOWNHEIRS, BENEFI CIARIES, DEVISEES, GRANTEES, ASSIGNESS, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER, OR AGAINST BARBARA SPINELLO, DECEASED, et al, is the Defendant, I will sell to the highest bidder for cash at 11:00 A.M. on A ugust 23, 2018 in accor dance with Section 45.031, Florida Statutes, at: Desoto County Courthouse, 115 East Oak Street, Arcadia, Florida 34266 the following described real property as set forth in the Final Judgment, to wit: UNIT B-4, CLUBSIDE VILLAS, A CONDOMINIUM ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 9, A T PAGES 68A-68D OF THE PUBLIC RECORDS OF DESOTO COUNTY FLORIDA, AND BEING FURTHER DESCRIBED IN DECLARATION OF CONDOMINIUM FILED IN O.R. BOOK 237 PAGES 304-348 A S AMENDED BY AMENDMENTS THERETO ADDING SUBSEQUENT PHASES, ALL OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. A/K/A12217SW 3132 TAX DEEDS A/K/A : 12217 SW KINGSWAY CIRCLE, LAKE SUZY, FL 34269 Any person who is claiming an interest in the surplus, if any, resulting from the foreclosure sale, other than the property owner as of the date of t he Lis Pendens, must file a clai m on the same with the Cler k of Court within 60 days after the foreclosure sale. If you are a perso n with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Desoto County Clerks Office, 115 East Oak Street, Arcadia, Florida 34266, (863) 993-4876, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the s cheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. DATED at Desoto County, Florida this July 18, 2018. NADIA K. DAUGHTREY, C LERK DESOTO COUNTY, FLORIDA BRIDGETTE RIOS Deputy Clerk Publish: 07/26/18, 08/02/18 112132 3597025 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that 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 of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 1762 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-19-TD Description of Property: LOT 5, LESS THE WEST 5 FEET, BLOCK 4, 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 ANY 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 ABOVE DESCRIBED BEING: TO CENTERLINE OF ALLEYWAY ADJACENT TO THE REAR OF LOT 5. TOGETHER WITH A 1981 LIBERTY SINGLE WIDE MOBILE HOME. IDENTIFICATION #10L13356 AND TITLE #19178439. RP #036355. Names in which assessed: VICKI L DUKES ESTATE 7847 SW HWY 72 ARCADIA, FL 34266 All of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on SEPTEMBER 5,2018 at 11:00 a.m. Dated this 23RD DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/26/18, 08/02/2018, 08/09/2018, 08/16/2018 112132 3598113 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that INA GROUP, 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 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 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 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 3593377 FINDYOUR BESTFRIEND INTHE 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: 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 3132 TAX DEEDS 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: 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 VIRTUE OF THAT CERTAIN RESOLUTION OF STREET VACATION 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 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 2ND DAY OF JULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/12/18, 07/19/18, 0 7/26/18, 08/02/2018 112132 3592840 AdvertiseToday! 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 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 29, 2018 at 11:00 a.m. 3O 3132 TAX DEEDS D ate d t hi s 3RD DAY OF JULY, 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 3593504 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given tha t 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, a nd the names in which it was assessed are as follows: Certificate Number: 1394 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-27-TD Description of Property: THE NORTH FIFTY (50) FEET OF LOTS 25, 26 AND 27, BLOCK 2, TIER 4, A.W. GILCHRISTS EAST END ADDITION TO ARCADIA, FLORIDA, ACCORDING TO THE PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT, IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 27. Property Address: NE HICKOR Y STREET Names in which assessed: JANICE P WHEELER PO BOX 1327 W AUCHULA, FL 33873 A ll of said property being in the County of DeSoto, State o f Florida. Unless such certificate shall be redeemed according to l aw, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on SEPTEMBER 5, 2018 at 11:00 a.m. Dated this 23RD DAY OF J ULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 07/26/18, 08/02/18, 08/09/18, 08/16/18 112132 3598167 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given tha t 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 n umber and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 1392 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-29-TD Description of Property: THE SOUTH FIFTY (50) FEET O F LOTS 4, 5 AND 6, BLOCK 2, TIER 4, A.W. GILCHRISTS EAST END ADDITION TO ARCADIA, FLORIDA, ACCORDING TO THE PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT, IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 27. Property Address: EAST CYPRESS STREET Names in which assessed: JANICE P WHEELER 2646 BAILES ROAD ZOLFO SPRINGS, FL 33890 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 SEPTEMBER 5, 2018 at 11:00 a.m. Ddhi23RDDAYOF

PAGE 21

Arcadian | Page 22 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 life and the future; without it our lives stall. Gradually we sink into apathy, loneliness, and depression, until “nally we ask: What must I do? If we know how to use hope, we can keep our faith in God active„even when life gets tough. Suddenly my friend (the man with the gun) got up and walked downhill to the church. He entered feeling hopeless, unsure if God existed anymore. Kneeling by the altar with his face to the ”oor, he began weeping. He had no pleasure in living and wished he could die. He cried out to God, If you are there and for real, I need you! If you will come and heal my marriage and straighten out my life, I will do whatever you ask.Ž For the “rst time in life he became serious with God: I just told God how I felt, and suddenly peace came. None of my circumstances had changed, but I was “lled with peace! I walked out changed„I have never been the same since.Ž Dont let past disappointments or present circumstances rob you of hope. Do what my friend did„go to the only One who can help, the Savior, Jesus Christ. Offer your situation to him and ask for his help. May the God of hope “ll you with all joy and peace in believing, that you may abound in hope by the power of the Holy Spirit.Ž (Romans 15:13) Judith Doctor, RN, MSW, is an Arcadia author, speaker and mentor. Co-founder of Kairos Ministries, Inc. she conducts retreats, seminars and workshops on healing lifes wounds and spiritual growth. Her recent book, I Forgive You: How Heart-Based Forgiveness Sets You Free,Ž is available on Amazon and other online booksellers. www.judithdoctor. com VANISHINGFROM PAGE 9 3132 TAX DEEDS D ate d t hi s 23RD DAY OF JULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/26/18, 08/02/18, 0 8/09/18, 08/16/18 112132 3598190 3138 OTHER NOTICES Th e Fl or id a D epartment o f Transportation will be negotiating the sale of surplus property located at SR 35 (US 17) south of 144th Street (SW Senate Street), Fort Ogden, Desoto County, Florida. The property is 2.021 acres. Publish: 08/02/2018 386872 3601213 PEA C E RIVER MANA SO TA REGIONAL WATER SUPPLY AUTHORITY REQUEST FOR CONSULTANT STATEMENT OF QUALIFICATIONS for MAINTENANCE FACILITY CONSTRUCTION PHASE SERVICES The Peace River Manasota Regional Water Supply Authority (Authority) is requesting State ment of Qualifications (SOQ) from consultants (Consultant) for the purpose of providing pro fessional engineering services to perform and complete the project known as the Maintenance Facility Construction P hase Services (Project). The work effort will require multi-disciplinary expertise including engineering, architectural, surveying, materials testing, and construction management and inspection services. The Project is located at 8998 SW County Road 769, Arcadia, FL 34269. The Authority is soliciting services of a consultant for engineering construction phase services associated with the construction of two structures: a single story, masonryt ype office building that measures 4,225 sf along with a 7,530 sf metal warehouse build ing located adjacent to the office building (Facilities Construction). The Facilities Construction includes other site w ork such as the installation of a small sanitary package lift sta tion with a short force main as well as associated storm water management appurtenances a nd asphalt paving work. The Facilities Construction has been designed and permitted by the design engineer-of-record AECOM Inc. and the Authority has accepted a bid for its construction for approximately $2.5 Million. A n information packet containing details of the Project and the S OQ submittal requirements may be obtained from Rachel Kersten at RKersten@regionalwater.org, or by calling 941316-1776. Questions regarding this Request for SOQs must be directed by email to Ann Lee at Alee@regionalwater.org no later than 5:00 P.M. EST on August 28, 2018. All responses to questions and addenda, if appli cable, will be posted on the Au thority website. Consultant selection will be in accordance with section 287.055, Florida Statutes, the Consultants Competitive Negotiation Act, and the Authoritys Procurement Policy (adopted January 2016 or latest revision). Consultants desiring to provide these professional services to (6) 3138 OTHER NOTICES t h e A ut h or i ty must su b m i t s i x (6) paper copies (one copy shall be unbound) and six (6) electronic PDF copies of their SOQ in ac cordance with the requirement s contained in the information packet to the attention of Patrick J. Lehman, Executive Director, at the address below no later than 2:00 p.m. Eastern Standard Time on September 4, 2018: Peace River Manasota Regional W ater Supply Authority 9415 Town Center Parkway Lakewood Ranch, Florida 34202 Dated this 2nd day of August, 2018 Patrick J. Lehman, Executive Director Peace River Manasota Regional Water Supply Authority Publish: August 2, 2018 114550 3600584 5040 CARPET SERVICES L&L Cl ean i ng S erv i ces C arpets, Tile & Grout, Water Dam age, Upholstery, Odor Removal, Truck Mounted Cleaning Serv ice 863-494-6689 5053 COMPUTER SERVICE P. C SO LUTI O N S C omputer Service & Repairs Sales & Networking Mobile Service 863-491-0497 Mike@pcsolutionsco.com 5080 EXCAVATING/ BUSH HOG JB Heavy Equipment S ervice, Inc. Land Clearing, Grading, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954214-7919 5089 HANDYMAN / GENERAL REPAIR Kens Blinds Installation & Blind Repair Carpet Binding 863-4943581or 863-990-9005 5105 INSURANCE You have options when it comes to your insurance. Give me a call Charlotte Nymark (863) 4732460 5110 LAWN/GARDEN & TREE Peace River Lawn C are & Marine Services LLC Chris Finkle 321-427-0820 5188 REALTOR Real Estate S ervices United Country Real Estate Mac Martin Broker/Owner 863-494-2100 5215 WELL DRILLING Ray Newberry Well Drilling Water Treatment Sales & Service 863-494-6548 5230 MISCELLANEOUS Bowling G reen S mall Engine Service, Inc. Lawn and Garden Equipment 863-375-4056 FRANK RAB O RN C U S T O M S Auto restoration, Custom paint, Berliners, Boats, Dent & Scratch removal 941-391-7468 Phils Automotive Domestic/Foreign, Tires, Bakes, A/C Repair, Wheel Alignment, Computer/Electrical, Diagnostics, Steering, 863-993-1141 Total C are & Light Truck S ervice FREE Front-End Inspection 4-Wheel Front End Alignment and we wont steer you wrong! Performance Automotive 863-491-8500 6002 LAKE SUZY GARAGE SALES S AT. 8 3 1177 8 S W Dallas Dr. N. Two Outdoor Gliders, Patio Table w/4chairs, Wall Hangings, Baby items & etc. 6030 HOUSEHOLD GOODS ADMIRAL WA S HER $125 OBO 863-990-9612 ORECK STEAM CLEANER Hard floors, carpet, fabrics $80 OBO 941-740-0357 DOLPHIN PICTURE Must see, signed & numbered 45/990 $90 941-743-0399 S IDE/PLANT TABLE S Wrought iron & wood 9 various styles from $20 941-743-2656 FIREPLA C E T OO L S 6 P C w/screen, black wrought iron $125 941-743-2656 ORIENTAL RUGS 2 pink/beige plush: 56Žx36Ž oval & 42Ž round $50 ea 941-743-2656 6035 FURNITURE Di nn i ng T a bl e w/4 chairs Very good condition $125 863-993-0170 Q UEEN MATTRE SS Box framew/dresser & two night stands VERY NICE!!! $300 863-993-0170 KIN G MATT & B O X S PRIN G Brand new, memory foam pad $499 941-505-1492 QUEEN BEDROOM SET Early 1900s, oak, headbrd, footbrd, dresser w/mirror, nightstand w/mirror $500 941-525-0817 S WIVEL R OC KER S w/footstool, pink uphol $150 each 941-740-0357 BA SS ET SO FA Full uphol, modern floral beige/green/mauve $200 941-740-0357 CO FFEE TABLE w/2 tiered end tables, solid wood, leather tops $295 OBO 941-740-0357 ARM C HAIR Solid cherry arms/legs, coral cushions $90 OBO 941-743-2656 ARM C HAIR Swivel rocker, mauve pink, full uphol, 2 avail. $100 each 941-743-2656 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6065 CLOTHING/JEWELRY ACCESSORIES RUBY W/WHITE T O PAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 RUBY HEART & BLA C K Spinel ring Tcw 4.1 cts, sz 8 $95 941-554-2140 RYKA WOMENS SHOE Sport, new in box sz 7.5M $25 941-554-2140 S M O KEY Q UARTZ & WHITE TOPAZ RING Mens tcw 7.4 cts size 9 $60 941-554-2140 GRAVITY DEFYER SHOES Womens Mary Jane, bone, new in box sz 5 $30 941-554-2140 6070 ANTIQUES COLLECTIBLES C URI O C ABINET w/about 150 unicorns brass, ceramic etc. $300 863-244-1794 6090 MUSICAL INSTRUMENTS Guitars, mandolins, violins & cases, vary $300 941-408-7535 FENDER ELE C TRI C JOE WALSH autographed wall mount $475 941-408-7535 PIAN O BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL GO GO TRAVEL SCOO TER Elite, excellent condition $300 941-258-7431 INVERSION TABLE Iron Man, in new condition $80 941-505-1492 KNEE SCOO TER 4 wheel w/break, stable $200 OBO 941-875-5752 PRIDE M O BILITY SCOO TER Brand new, 3 wheels $650 941-286-1478 6125 GOLF ACCESSORIES PIN G ZIN G GO LF C LUB S $400 941-661-9708 GO LF BA G Naples Bay, brand new tan/navy $150 941-740-0357 6135 BICYCLES/ TRICYCLES ADULT TRI C Y C LE Brand new, still in box! $275 941-524-1025 ADULT TRICYCLE Miami Sun $200 941-661-9708 6161OUTDOOR LIVING RATTAN SWIVEL ROCKER Sunbrella,cream $150 941-421-4682 6170 BUILDING SUPPLIES PV C PIPE Different lengths & fittings, leave message $125 863-494-3011 6190 TOOLS/ MACHINERY 32 PIE C E G EAR WREN C H New $80 Leave message 863-494-3011 6195 FARM EQUIPMENT ALUMINUM QUAIL FEEDERS Heavy duty w/large lids $60 863-444-0414 TR O Y BILT H O R S E TILLER Leave message $500 863-494-3011 HAY SPEAR $150 Arcadia Call or text 941-676-2219 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O AK FILE C ABINET Horizontal, two drawers 32Wx20Dx30ŽH $150 941-276-0116 6236 PET SUPPLIES & SERVICES 55 G ALL O N TANK Tempered glass $150 941-421-4682 6250 APPLIANCES KENM O RE MI C R O WAVE Over the range, excellent cond. $50 OBO 863-558-3118 6260 MISCELLANEOUS FOR SALE LEER TRU C K T O PPER Full size approx 72Ž x 100Ž white w/clamps $499 941-276-8265 6270 WANTED TO BUY/TRADE I WILLPAY C A S H F O R JUNK CARS 863-781-4570 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! F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is...

PAGE 22

The Sun / Thursday, August 2, 2018 www.sunnewspapers.net Page 23 | Arcadian Gas prices rose 2 cents nationwide last week, as prices in the southeast face upward pressure. Wholesale gasoline prices rose 8 cents in Florida and Georgia, and 7 cents in Tennessee. Florida gas prices averaged $2.74 per gallon on Sunday. The state average is 2 cents less than a week ago, 3 cents more than last month, and 45 cents more than a year ago. Gas prices in Florida declined 2 cents last week, but face upward pressure heading into Monday. Wholesale prices rose 6 cents during the last few days, raising the price for retailers to “ll their tanks. The most expensive gas price averages in Florida are in CrestviewFort Walton Beach ($2.89), Panama City ($2.86) and West Palm Beach-Boca Raton ($2.84). The least expensive gas price averages in Florida are in Tampa-St. Petersburg-Clearwater ($2.66), Punta Gorda ($2.66) and Orlando ($2.66).Florida gas prices hold steady, up 2 centsSTAFF REPORT 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 INSURANCE Lets sit down and talk. I can help answer your questions and explore your different options. € Medicare Advantage € Presciption Drug Plans € Supplement Plansadno=720355 Charlotte Nymark (863) 473-2460 LAND CLEARING AUTO DEALING Call Tami Today for Special Pricing! 863-494-5201 adno=721040

PAGE 23

Arcadian | Page 24 www.sunnewspapers.net The Sun / Thursday, August 2, 2018 Octavious OTŽ Dennis is a man with a big heart. For the past several years he has been collecting backpacks, “lling them with school supplies, and handing them out to needy children„all on his own. When I asked why he was doing this, his reply was,  There are a lot of kids whose parents cant afford to buy school supplies for their kids ... I was one of them and I remember what it was like.Ž OT picks up school supplies from Walmart, Dollar Tree and other discount stores. People also just drop by and donate supplies from time to time. He tries to “ll each bag with the complete list of basic supplies that the schools require. But often even that is a stretch. The main focus of his project is providing supplies for children in elementary school, but kids in middle and even high school are sometimes requesting his assistance. The younger kids come “rst; when I have supplies left over, the older kids are welcome to them,Ž he said. When it comes to buying bookbags, OT “rst has to know the age of the student. I wouldnt want to give a bag with a pony on it to a 16-year-old high school student,Ž he said, laughing. Most of these kids come from Arcadia, but OT has given out bookbags as far away as Fort Myers. People visit his Facebook page and make their requests. When the bags are “lled and ready to be picked up, he posts messages on Facebook, telling parents that they can pick up their childrens supplies at a scheduled time and day. Other times OT and his wife pack up the car and deliver. OT is an Arcadia tattoo artist and he started this project with a weeks earnings. To build the kitty he holds social media fund-raisers, plus cooks food platters for others to raise money, which he says has gone over really well,Ž adding that, Im a really good cook.Ž Octavious Dennis is a man who has made a personal and sincere commitment to help kids “t in, to be prepared and ready to succeed in school. And thats a lesson from which we can all learn.Making a difference: OTs kids ready for schoolBy JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENT ARCADIAN PHOTOS BY JIMMY PETERSOT Dennis with backpack friends Mikayla Harris, Daneli Maldonagl, Maurice Clark, Marquita Clark and Trenton Harris. Daneli adds a surprise to Trentons backpack. OT helps Daneli adjust her new bookbag. Maurice Clark is ready for school with new supplies and a backpack to carry them in. It was like piecing together a huge puzzle. Only this mystery involved guns, aggressive bank robbers and terrorized victims. And one sharp investigator. Arcadia police last week announced arrests in the December 2017 robbery of an Arcadia bank. Three men now in custody allegedly entered the Seacoast Bank early Dec. 4, pulled guns, jumped the counter and robbed tellers. And then vanished with an undisclosed sum of cash in a dark sedan, leaving terri“ed staff and few clues. Normally investigators struggle to map crimes and clear them, meaning to arrest and charge a suspect. And less than half of violent crimes are resolved. But Arcadia police Lt. Gary Evans had laid the groundwork that ultimately helped nail the out-of-town trio the FBI has behind bars. A native Arcadian with a network of sources, Evans started hearing stories within minutes of the daring robbery, in which the robbers were disguised and quick moving, his boss, Arcadia police Marshal Matthew Anderson said. Garys advantage is that he was born and raised here,Ž Anderson said. And everybody loves Gary. But hes also very persistent. He immediately started digging for a connection.Ž Because police cant disclose details before convictions, how Evans worked his investigation is limited. But he did share some speci“cs: for example, masked, wearing backpacks and in long sleeves, one suspect had an identifying forearm tattoo. Evans also worked security images from a retail store to identify purchases of gear worn by the suspects. Retail software for tracking sales and restocking can help investigators narrow times and even exact lanes for such purchases. Evans within a couple weeks struck paydirt on several fronts, including another retail video in Fort Myers. He worked with Southwest Florida FBI agents to coordinate the hunt. And then the trio reappeared, this time another Seacoast branch in late December in Port St. Lucie. Sarasota FBI using Evanss compiled evidence, those video details in Fort Myers, sealed the deal, with agents in July arresting three Lee County men for the Arcadia and Port St. Lucie robberies. Each faces life in prison. Evans is credited with supplying the hard evidence to nail the robbery crew, receiving kudos from the FBI. Ultimately good detective work is about instinct and working his/her game, Anderson said. It goes back to grassroots stuff,Ž Anderson said of developing sources. They trust Gary, know what kind of of“cer he is, what kind of man he is. Were all proud as proud can be.ŽFeds arrest bank suspects, local investigator creditedBy CRAIG GARRETTARCADIAN EDITOR ARCADIAN PHOTSO PROVIDEDImages of the bank robbers in Arcadia on Dec. 4, 2017.

PAGE 24

Pence welcomes return of presumed Korean War deadWASHINGTON „ President Donald Trump called on Attorney General Jeff Sessions to stop this Rigged Witch Hunt right now,Ž opening the president to further complaints that he is trying to obstruct the investigation into Russias election interference and his campaigns possible complicity. Trump is already reportedly under investigation for potential obstruction of the Russia probe led by special counsel Robert S. Mueller III. His tweet early Wednesday was the presidents most explicit statement to date seemingly aimed at getting his attorney general, the nations top law enforcement of“cer, to end the probe. The tweet, along with several others on Wednesday morning, re”ected the presidents accelerated attacks on the investigation, which he claims is tainted by bias. They coincided with the second day of the trial of Paul Manafort, Trumps former campaign chairman, on 18 charges of tax evasion, bank fraud and conspiracy. This is a terrible situation and Attorney General Jeff Sessions should stop this Rigged Witch Hunt right now, before it continues to stain our country any further. Bob Mueller is totally con”icted, and his 17 Angry Democrats that are doing his dirty work are a disgrace to USA!Ž Trump wrote. Manaforts trial continued in Alexandria, Va., with testimony from several more witnesses for the prosecution, including a political consultant who worked with him in Ukraine for the pro-Russia government at the time; an FBI agent who helped search his condo last year; and an employee from a highend menswear store who said Manafort would pay for custom suits with wire transfers from overseas accounts. Prosecutors have accused Manafort of using more than 30 such accounts in three foreign countries „ Cyprus, the Seychelles, and St. Vincent and the Grenadines „ to avoid paying U.S. taxes on $15 million of income. The president suggested in a tweet that Manafort was being treated worse than Al Capone, the notorious Prohibition-era Chicago gangster who was also prosecuted for tax evasion. Where is the Russian Collusion?Ž Trump added. Trumps tweets prompted Rep. Adam B. Schiff of California, the top Democrat on the House Intelligence Committee, to accuse the president of obstruction hiding in plain sight.Ž The President of the United States just called on his Attorney General to put an end to an investigation in which the President, his family and campaign may be implicated,Ž Schiff tweeted. This is an attempt to obstruct justice hiding in plain sight. America must By CHRIS MEGERIAN, NOAH BIERMAN and ELIZA FAWCETTLOS ANGELES TIMESTSA considers ending screening at small airportsThe price of a can of Coca-Cola? Likely going up. A package of Pampers? That too. Plane tickets? They also may be more expensive. These items and more may cost more in the coming months as people start feeling the effects of higher fuel prices and raw-material costs as well as a range of tariffs. Janette Hendricks said she has noticed higher prices on just about everythingŽ in the past three months or so. Thats put a little pressure on the recently retired nurse in Washington. So she goes shopping less often, makes things stretch,Ž and she always shops for things on sale. She said she has also considered going back to work to have more cushion in the budget. The economy is doing great, so why is everyone doing so poorly?Ž she asked. The consumer price index, the governments primary measure of in”ation, rose 2.9 percent in June from a year earlier, the fastest increase in six years. Starbucks had said in June that it had raised the price of a regular drip coffee, and McDonalds said it raised prices when it reported its latest sales “gures. I cut back on a lot of things,Ž said Ada Caro of New York, sitting outside a Target in lower Manhattan. I just buy the necessities.Ž Procter & Gamble, one of the biggest makers of consumer products, had said Tuesday that Pampers prices will increase by an average of 4 percent in North America, while the Bounty, Charmin and Puffs brands could see 5 percent increases. Gas prices have already surged more than 24 percent in the past year. Rent and other housing costs were up 3.4 percent in June compared to a year earlier, and auto insurance has jumped more than 7 percent. Hendricks said she and her husband also drive far less as theyve noticed gas prices on the rise. Halla Byer, 28, has also seen the cost of “lling up her car go up. The recently unemployed Portland, Oregon, resident feels optimistic about opportunities in the city, but joked of higher prices making broke people more broke.Ž ALEXANDRIA, Va. „ Former Trump campaign chairman Paul Manafort personally directed millions of dollars in international wire transfers to pay for high-end suits and more than $3 million in improvements at his various houses, witnesses testi“ed Wednesday on the second day of his “nancial fraud trial. The testimony was aimed at bolstering prosecutors argument that Manafort orchestrated a scheme to hide millions of dollars in income from the IRS. The accounts from witnesses also contradicted Manaforts lawyers, who have signaled they will pin blame for any illegal conduct on his longtime deputy, Rick Gates. The prosecutions focus on Manaforts personal “nances „ at times laid out in painstaking detail „ revealed the vast amount of evidence gathered by special counsel Robert Muellers team against the longtime political consultant. But it also tried the patience of U.S. District Judge T.S. Ellis III, who repeatedly scolded the governments attorneys for what he said was excessive and unnecessary information. Ellis warned prosecutors Wednesday against using the word oligarchsŽ to describe wealthy Ukrainians and admonished them for spending so much time documenting Manaforts extravagant lifestyle. Its not a crime to be wealthy, he noted. And the pejorative term oligarchsŽ and evidence of home renovations arent necessarily relevant to the charges in question, he added. The government doesnt want to prosecute somebody because they wear nice clothes, do they?Ž Ellis said amid testimony that Manafort had spent nearly a million dollars on clothing from a boutique retailer where he was one of only about 40 clients. Lets move on.ŽInflation, gas prices, tariffs squeeze consumersJudge raps prosecutors over testimony on Manaforts luxuriesBy DAMIAN J. TROISE and SARAH SKIDMORE SELLAP BUSINESS WRITERSBy CHAD DAY and ERIC TUCKERASSOCIATED PRESSHONOLULU „ Decades after the end of the Korean War in 1953, the remains of dozens of presumed U.S. war dead returned Wednesday to Hawaii for analysis and identi“cation. The U.S. military believes the bones are those of U.S. servicemen and potentially servicemen from other United Nations member countries who fought alongside the U.S. on behalf of South Korea during the war. U.S. Vice President Mike Pence spoke at a ceremony before the ”ag-draped containers carrying the remains were brought off airplanes in sets of four as solemn music played. Whosoever emerges from these aircraft today begins a new season of hope for the families of our missing fallen,Ž Pence said. Hope that those who are lost will yet be found. Hope that after so many years of questions, they will have closure.Ž Each container was accompanied by one Marine, one sailor, one soldier and one airman. They set the caskets gently on risers lined up inside the hangar as Pence stood watching with his hand over his heart. Adm. Phil Davidson, commander of the U.S. IndoPaci“c Command, saluted. Some of the invited guests wiped tears from their eyes during the procession of the containers off the planes. North Korea handed over the remains last week. A U.S. military plane made a rare trip into North Korea to retrieve the 55 cases. About 7,700 U.S. soldiers are listed as missing from the 1950-53 Korean War and about 5,300 of the remains are believed to still be in North Korea. The agency identi“es remains of servicemen killed in past con”icts. It typically uses bones, teeth and DNA to identify remains along with any items that may have been found with remains like uniforms, dog tags and wedding rings. But North Korea only provided one dog tag with the 55 boxes it handed over last week. Before the remains were put on military planes bound for Hawaii, hundreds of U.S. and South Korean troops gathered at a hanger at the Osan base in South Korea for the repatriation ceremony. WASHINGTON (AP) „ The TSA is considering ending screening of passengers at smaller airports across the country to focus security efforts at the largest airports. It is unclear how advanced the proposal is and whether it will ever be adopted. Still, aviation-security experts reacted with alarm, saying it could make ”ights at smaller airports inviting targets for terrorists. CNN reported Wednesday that the Transportation Security Administration is considering whether to end passenger screening at airports that serve planes with 60 seats or fewer. The report cited senior agency of“cials and internal documents. In a statement, the TSA said no decision has been made. Security experts say that while passengers on the largest jets would still be screened, terrorists could target regional planes at small airports. Those ”ights still carry dozens of passengers.By AUDREY McAVOY and KIM YONG-HOASSOCIATED PRESSTrump urges Sessions to end Mueller investigation MUELLER | 3 LUXURIES | 3 AP PHOTOSMilitary members carry transfer cases from a C-17 at a ceremony marking the arrival of the remains believed to be of American service members who fell in the Korean War at Joint Base Pearl Harbor-Hickam in Hawaii, Wednesday. Vice President Mike Pence attends a ceremony with Commander of U.S. Indo-Pacic Command Adm. Phil Davidson marking the arrival of the remains believed to be of American service members who fell in the Korean War.The News Wire Thursday, August 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER US court declares Trumps sanctuary cities order illegalSee page 8 AP FILE PHOTOPaul Manafort is shown in this March 8, 2018, photo.

PAGE 25

Page 2 www.yoursun.com The Sun / Thursday, August 2, 2018 TODAY / TONIGHTA t-storm in the afternoon A thunderstorm around earlyHIGH 91 LOW 7560% chance of rain 40% chance of rainA heavy thunderstorm in the afternoon91 / 7555% chance of rain FRIDAY GULF WATER TEMPERATURESome sun with a shower or t-storm; humid91 / 7455% chance of rain SATURDAYA heavy thunderstorm in the afternoon90 / 7465% chance of rain SUNDAYAn afternoon thunderstorm possible91 / 7630% chance of rain TUESDAYPartly sunny, a t-storm possible; humid91 / 7430% chance of rain MONDAY 1 2 6 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 540-50 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 VENICE86921001019786Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.44Ž Month to date 0.00Ž Normal month to date 0.26Ž Year to date 36.33Ž Normal year to date 29.44Ž Record 2.50Ž (1989) 24 hours through 2 p.m. Wed. 0.35Ž 24 hours through 2 p.m. Wed. 0.02Ž Month to date Trace Normal month to date 0.26Ž Year to date 24.09Ž Normal year to date 28.32Ž Record 2.50Ž (1967) High/Low 93/77 Normal High/Low 93/74 Record High 99 (2000) Record Low 70 (1985) High/Low 90/76 High/Low 88/77 Normal High/Low 91/75 Record High 97 (1998) Record Low 69 (1983)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. 9.80 9.02 8.22 14.22/1995 Aug. 0.00 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 36.33 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 82 76 t 87 75 c Bradenton 90 76 t 91 77 t Clearwater 90 78 t 90 75 t Coral Springs 91 80 t 89 80 t Daytona Beach 87 75 t 88 76 pc Fort Lauderdale 89 81 t 89 79 t Fort Myers 91 74 t 90 73 t Gainesville 87 74 t 89 74 t Jacksonville 87 74 t 87 74 c Key Largo 89 81 t 88 80 pc Key West 91 84 pc 90 81 pc Lakeland 90 74 t 91 74 t Melbourne 90 77 t 90 79 pc Miami 90 79 t 89 78 t Naples 92 76 t 91 74 t Ocala 88 73 t 89 73 t Okeechobee 89 74 t 88 74 t Orlando 89 75 t 89 75 t Panama City 82 73 t 86 74 c Pensacola 82 72 t 81 73 t Pompano Beach 91 81 t 89 79 t St. Augustine 86 75 t 86 75 c St. Petersburg 89 75 t 90 73 t Sarasota 91 74 t 92 74 t Tallahassee 82 73 t 85 73 t Tampa 91 76 t 91 75 t Vero Beach 90 75 t 90 74 pc West Palm Beach 90 79 t 89 77 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:29a 1:36a 7:16p 1:42p Fri. 8:05a 2:10a 8:23p 2:52p Today 6:06a 11:58a 5:53p --Fri. 6:42a 12:26a 7:00p 1:08p Today 5:42a 10:52a 4:03p 11:04p Fri. 6:03a 12:19p 6:07p 11:28p Today 8:01a 2:05a 7:48p 2:11p Fri. 8:37a 2:39a 8:55p 3:21p Today 4:21a 10:37a 4:08p 11:05p Fri. 4:57a 11:47a 5:15p 11:42p SE 5-10 1-2 Light SSW 8-12 1-2 LightFt. Myers 91/74 storms afternoon Punta Gorda 92/74 storms afternoon Sarasota 91/74 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. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today none 11:48 a.m. Friday 12:01 a.m. 12:43 p.m. Today 6:53 a.m. 8:16 p.m. Friday 6:54 a.m. 8:15 p.m. Today 10:44a 4:33a 11:06p 4:55p Fri. 11:32a 5:21a 11:55p 5:44p Sat. 12:21p 6:09a ---6:33p Monterrey 97/70 Chihuahua 97/69 Los Angeles 87/68 Washington 88/74 New York 87/75 Miami 90/79 Atlanta 77/67 Detroit 86/67 Houston 94/72 Kansas City 90/67 Chicago 82/63 Minneapolis 76/60 El Paso 99/76 Denver 92/65 Billings 94/63 San Francisco 65/52 Seattle 71/59 Toronto 83/66 Montreal 83/68 Winnipeg 76/58 Ottawa 83/63 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: 08/2/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 92 69 t 91 67 t Anchorage 60 54 sh 67 55 c Atlanta 77 67 t 80 67 t Baltimore 86 72 t 83 69 t Billings 94 63 c 87 58 t Birmingham 81 69 t 84 70 t Boise 97 63 s 89 59 s Boston 92 76 pc 88 73 c Buffalo 81 68 pc 83 67 pc Burlington, VT 88 70 pc 82 69 pc Charleston, WV 75 64 t 80 65 r Charlotte 81 70 t 82 71 t Chicago 82 63 t 85 67 s Cincinnati 82 67 t 86 68 pc Cleveland 83 69 t 84 68 pc Columbia, SC 85 73 t 83 73 t Columbus, OH 82 67 t 84 68 pc Concord, NH 90 71 pc 83 67 r Dallas 96 74 pc 98 73 s Denver 92 65 s 86 63 pc Des Moines 81 64 s 95 71 s Detroit 86 67 pc 86 65 pc Duluth 70 51 pc 77 63 t Fairbanks 71 55 c 68 54 c Fargo 78 62 s 88 68 t Hartford 89 71 t 86 71 t Helena 92 57 pc 87 52 s Honolulu 88 77 pc 87 77 sh Houston 94 72 s 94 74 pc Indianapolis 85 66 s 86 67 pc Jackson, MS 87 68 t 87 70 pc Kansas City 90 67 s 93 70 s Knoxville 75 66 t 81 66 pc Las Vegas 105 83 t 107 83 s Los Angeles 87 68 s 86 67 pc Louisville 85 68 t 88 69 pc Memphis 88 69 s 90 71 pc Milwaukee 77 62 t 77 66 s Minneapolis 76 60 pc 88 72 s Montgomery 81 69 t 83 70 t Nashville 86 69 t 88 70 pc New Orleans 89 73 t 87 73 pc New York City 87 75 t 85 74 pc Norfolk, VA 89 76 t 86 74 t Oklahoma City 90 69 pc 93 71 s Omaha 88 69 s 95 73 s Philadelphia 88 75 t 87 74 pc Phoenix 109 87 pc 109 87 pc Pittsburgh 77 65 t 79 65 r Portland, ME 87 71 pc 83 66 r Portland, OR 77 60 pc 76 57 pc Providence 90 73 pc 88 70 pc Raleigh 84 72 t 82 71 t Salt Lake City 91 71 pc 94 65 s St. Louis 91 70 s 93 72 pc San Antonio 96 74 s 96 73 s San Diego 82 71 s 82 70 pc San Francisco 65 52 pc 68 53 pc Seattle 71 59 pc 75 58 c Washington, DC 88 74 t 83 72 t Amsterdam 80 60 pc 84 62 s Baghdad 108 83 s 110 84 s Beijing 97 78 s 97 79 s Berlin 90 68 t 92 68 s Buenos Aires 55 42 s 59 42 pc Cairo 97 78 s 98 78 s Calgary 76 51 t 74 52 c Cancun 90 77 pc 89 76 pc Dublin 73 62 sh 72 54 c Edmonton 75 52 t 70 54 t Halifax 78 69 sh 82 67 pc Kiev 81 63 pc 82 64 pc London 85 64 pc 89 66 pc Madrid 103 72 s 105 71 pc Mexico City 75 55 t 73 56 t Montreal 83 68 pc 84 69 pc Ottawa 83 63 c 85 64 pc Paris 89 67 s 95 70 s Regina 88 58 t 88 56 t Rio de Janeiro 74 67 r 77 68 r Rome 91 73 s 89 72 pc St. Johns 79 63 pc 76 53 c San Juan 87 78 pc 88 78 pc Sydney 66 51 s 73 51 s Tokyo 95 80 pc 95 80 s Toronto 83 66 pc 83 66 pc Vancouver 71 58 pc 71 56 sh Winnipeg 76 58 s 87 63 tHigh ................... 108 at Needles, CALow ........................ 31 at Gothic, CO(For the 48 contiguous states yesterday)87On Aug. 2, 1975, the temperature reached 100 degrees at Nantucket Island, Mass., for the “ rst time on record. Q: What is the record low temperature for the lower 48 states in August?A: 5(F) at Bowen, Mont., August 25, 1910 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/74 91/73 91/73 90/74 90/73 90/73 89/72 90/73 91/76 90/76 90/77 90/76 91/74 90/74 92/74 91/73 91/74 91/74 90/74 90/75 90/74 91/74 89/75 90/74 89/77 89/77 90/76 91/74 90/76 90/76 90/74 91/74 90/78 89/77 91/75 91/75 91/75 WORLD NEWS WASHINGTON (AP) „ The United States slapped sanctions on two Turkish of“cials on Wednesday over a detained American pastor who is being tried on espionage and terror-related charges. Turkey vowed retaliation without delay,Ž warning it would harm relations between the two allies. President Donald Trump followed through on his warning last week to impose sanctions against Turkey, a key NATO ally, for its treatment of Andrew Craig Brunson in a case that has strained U.S.Turkish relations. Turkish President Recep Tayyip Erdogan had said his government wouldnt back down and was willing to go its own wayŽ if the U.S. did act. White House press secretary Sarah Huckabee Sanders said the sanctions by the Treasury Department would target Turkeys justice and interior ministers, whose agencies she said were responsible for the pastors arrest and detention. Weve seen no evidence that Pastor Brunson has done anything wrong, and we believe he is a victim of unfair and unjust attention by the government of Turkey,Ž Sanders said. Secretary of State Mike Pompeo said the Turkish government refused to release Brunson after numerous conversations between President Trump and President Erdogan,Ž along with his conversations with Turkish Foreign Minister Mevlut Cavosuglo. President Trump concluded that these sanctions are the appropriate action,Ž Pompeo said. In Ankara, Turkey called on the U.S. to reverse its decision and promised to respond in kind without delayŽ against what it described as an aggressive stance by the Trump administration. It did not elaborate on possible measures. A Foreign Ministry statement called the sanctions a disrespectful intervention in our legal systemŽ that would harm the constructive efforts toward resolving problems between the two countries.Ž Brunson, 50, was arrested in December 2016 following a failed coup on charges of committing crimes on behalf of terror groups without being a memberŽ and espionage. He was recently released to home detention. He faces a prison sentence of up to 35 years if he is convicted on both counts at the end of his ongoing trial. The evangelical pastor, who is originally from Black Mountain, North Carolina, has lived in Turkey for 23 years and led Izmir Resurrection Church.US slaps sanctions over charged pastor; Turkey vows reprisal NEWS FROM AROUND THE WORLDUS: 3 Ukrainians arrested in hacking plot that hit 47 states Indictment: Bribes behind Qatari planes UN parking spotSEATTLE (AP) „ Three Ukrainian members of a sophisticated international hacking group that targeted restaurants, casinos and other businesses in 47 U.S. states to steal credit and debit card records have been arrested and face charges in federal court in Seattle, of“cials said Wednesday. The hacking group, known as FIN7 or Carbanak, stole about 15 million credit and debit cards records and also targeted establishments in the District of Columbia and around the world, U.S. Attorney Annette Hayes told reporters. Companies that had information stolen included Chipotle, Arbys, Red Robin and Jasons Deli. NEW YORK (AP) „ A supervisor at New Yorks Kennedy Airport took bribes and broke security rules to let Qatar and other countries park their planes overnight during the U.N. General Assembly over the last “ve years, prosecutors said. Marlene Mizzi, 54, was indicted Wednesday on charges of receiving a reward for of“cial misconduct. Joseph Jourieh, 58, a travel coordinator who works on behalf of the Permanent Mission of the State of Qatar to the United Nations, also was charged. He is accused of giving Mizzi meals, limo rides and a watch. They each face up to four years in prison if convicted on the top counts. The alleged scheme started in 2014.Chile begins to restrict tourism to protect Easter Island Tropical Storm Hector gains strength in PacificSANTIAGO, Chile (AP) „ Chiles government is beginning to restrict tourism to Easter Island, which is known for its stunning gigantic stone heads known as Moais. The statues have attracted an ever-increasing ”ow of tourists to the fragile island in the middle of the South Paci“c, stressing its limited resources. Chilean of“cials on Wednesday began restricting the number of visits from tourists and non-locals from 90 days to 30 days. Tourism Minister Monica Zalaquett says the measure is being taken now to protect the island. President Sebastian Pinera also fast-tracked a bill that seeks to change Easter Islands name to Rapa Nui „ as residents call the island. Chile annexed the island in 1888. It is about 2,200 miles west of Chile. MEXICO CITY (AP) „ Newly formed Tropical Storm Hector gained some strength Wednesday as it blew over the eastern Paci“c, far off the coast of Mexico. The U.S. National Hurricane Center said Hector was likely to grow to hurricane force Friday, but it would pose no threat to land as it moved farther out to sea. The storm was centered about 970 miles southwest of the southern tip of Mexicos Baja California Peninsula at midafternoon Wednesday and it was moving toward the west at 12 mph. It had maximum sustained winds of 50 mph. AP PHOTOWhite House press secretary Sarah Huckabee Sanders speaks during the daily press brieng at the White House, Wednesday in Washington. COPENHAGEN, Denmark (AP) „ Thieves carrying out a daring daytime robbery smashed a security case at a cathedral in Sweden and stole gold and jewelencrusted crowns from the early 1600s before hopping on bicycles and escaping via a nearby lake, police said. The two men pulled off the heist at Strangnas Cathedral at noon Tuesday and vanished aboard a speedboat or jet skis into the vast patchwork of lakes around the city, located 60 kilometers (37 miles) west of the Swedish capital of Stockholm, police said. The stolen artifacts included a gold crown and an orb dating to 1611 that were made for King Karl IXs funeral, as well as a jewel-encrusted crown dating to 1625 that was used in Queen Kristinas funeral. The items were on display at an exhibition, and visitors were inside the cathedral when they were taken. The alarm went off when the burglars smashed the security glass and stole the artifacts,Ž Catharina Frojd, a spokeswoman for the 14th century cathedral, told The Associated Press. Strangnas Cathedral said on its website that the stolen pieces were kept in accordance with the prevailing safety regulations in locked and alarmed displays.Ž It gave no further details. Police sent out a helicopter and boat to hunt for the thieves but found nothing. Authorities said no one was hurt in the robbery but didnt provide further details.Thieves steal Swedish royal jewels, escape by speedboat AP PHOTOThis image made available on Wednesday by the Swedish Police shows a collection of Swedish Crown jewels.

PAGE 26

The Sun /Thursday, August 2, 2018 www.yoursun.com Page 3 ALMANACToday is Thursday, Aug. 2 the 214th day of 2018. There are 151 days left in the year. Today in history On August 2, 1939 Albert Einstein signed a letter to President Franklin D. Roosevelt urging creation of an atomic weapons research program. On this date In 1776 members of the Second Continental Congress began attaching their signatures to the Declaration of Independence. In 1909 the original Lincoln wheatŽ penny first went into circulation, replacing the Indian HeadŽ cent. In 1923 the 29th president of the United States, Warren G. Harding, died in San Francisco; Vice President Calvin Coolidge became president. In 1943 during World War II, U.S. Navy boat PT-109, commanded by Lt. (jg) John F. Kennedy, sank after being rammed in the middle of the night by the Japanese destroyer Amagiri off the Solomon Islands. Two crew members were killed. In 1985 137 people were killed when Delta Air Lines Flight 191, a Lockheed L-1011 Tristar, crashed while attempting to land at Dallas-Fort Worth International Airport. Todays birthdays Actor Nehemiah Persoff is 99. Rock musician Garth Hudson is 81. Singer Kathy Lennon is 75. Actor Max Wright is 75. Actress Joanna Cassidy is 73. Actress Kathryn Harrold is 68. Actor Butch Patrick is 65. Rock music producer/drummer Butch Vig is 63. Singer Mojo Nixon is 61. Actress Victoria Jackson is 59. Actress Apollonia is 59. Actress Mary-Louise Parker is 54. Rock musician John Stanier is 50. Writer-actor-director Kevin Smith is 48. Actor Sam Worthington is 42. Figure skater Michael Weiss is 42. Actor Edward Furlong is 41. Rock musician Devon Glenn is 38. TV meteorologist Dylan Dreyer is 37. Actress Marci Miller is 33. Bible verse But seek ye first the kingdom of God, and his righteousness; and all these things shall be added unto you.Ž „ Matthew 6:33 So much of our well-being is dependent on what position God has in our lives. How could we have missed it all these years? Father, help us in Jesus name, to discipline ourselves in arranging priorities so that we can have what you provided and be what you intended. Amen. BURLINTON, Vt. (AP) „ A Vermont airport is displaying 7-foot-tall maple syrup jugs to remind travelers they can buy the state staple online instead of losing it at security when their liquids get con“scated. The Free Press reports Burlington International Airport celebrated the installation of the syrup jugs Thursday. The jugs will be accompanied by 7-foot-long blocks of cheddar cheese. Dakin Farms and Cabot Creamery sponsored the replicas. The companies are promoting a website on which people can have Vermont food shipped to their homes in the hopes fewer travelers will have their maple syrup taken by airport security for being larger than the maximum allotted 3.4 ounces. The replicas are not edible. An airport spokeswoman estimates if the 150-gallon jugs were “lled the maple syrup inside would be worth $10,500.Airport uses massive maple syrup jugs to pitch food websiteODD NEWS FROM PAGE ONERIVERSIDE, Calif. (AP) „ Immigrants sued the U.S. government Wednesday over conditions at a federal prison in California used to house detainees since the Trump administration stepped up arrests on the U.S.-Mexico border. The lawsuit “led in federal court in Riverside alleges that harsh prison conditions at a mediumsecurity facility in Victorville, California, are too restrictive for detainees awaiting their immigration court hearings, many who are seeking asylum. It also alleges theyve been deprived of religious rights by being denied access to a Bible and use of a Sikh turban. As a result of the unconstitutional treatment of these civil detainees, many have expressed a desire to be returned, immediately, to their countries of origin„foregoing their claims for immigration relief altogether„because they would rather face the dangers back home than be imprisoned in these abysmal conditions,Ž according to the lawsuit, which alleges inadequate medical care and food and seeks to have detainees removed from the prison. Immigration and Customs Enforcement declined to comment on pending litigation. The agency says about 700 detainees are currently at the facility. Immigration authorities began sending detainees to prisons in Oregon, Washington and elsewhere in June to deal with overcrowding at immigration facilities. The Federal Bureau of Prisons set aside up to 1,600 beds to house immigration detainees as the Trump administration sought to stem illegal border crossing and take a stricter approach to asylum cases. Since then, immigrant advocates have “led a separate lawsuit to gain access to detainees held in Victorville, who they said were deprived access to lawyers and phone calls and placed on lockdown for days at a time. In Wednesdays lawsuit, plaintiffs said the prison didnt issue detainees a change of clothing for the “rst two to three weeks. They only have a few hours of outdoor exercise time each week and no educational or other programming, the suit said. In Oregon, similar litigation has been “led over conditions at a federal prison in rural Sheridan. Lawyers for the American Civil Liberties Union are involved in both cases.Immigrants held in US prison sue over conditions Electric car maker Tesla Inc. burned through $739.5 million in cash last quarter, paving the way to a company record $717.5 million net loss as it cranked out more electric cars. But CEO Elon Musk reiterated a promise to post net pro“ts in the third and fourth quarters, and on a conference call, he apologized to two analysts he cut off on the “rst-quarter call. Telsas shares soared 11 percent to $334.18 in after-hours trading. The net loss more than doubled from the same quarter a year ago, and was slightly larger than the “rst quarter. But Teslas cash burn in the second quarter slowed. The Palo Alto, California, company said it lost $4.22 per share from April through June as revenue grew 43 percent to just over $4 billion. Adjusted for stock-based compensation, the company lost $3.06 per share. That was worse than Wall Street estimates. Analysts polled by FactSet expected a $2.88 loss per share. In a statement released after the markets closed Wednesday, Tesla said it expects to produce 50,000 to 55,000 Model 3s in the third quarter an increase of at least 75 percent from the “rst quarter. Tesla spent millions as it reached a goal of producing 5,000 Model 3 sedans per week by the end of June. It now says production is rising, with the goal of 6,000 per week by the end of August. The company said it expects to reach 10,000 Model 3s per week sometime next year.Ž Cash from selling the Model 3, which starts at $35,000 but runs far higher with options, is key to holding off more borrowing and turning a pro“t. The company said it expects to grow at a rapid pace and it should achieve sustained quarterly pro“ts barring an unforeseen event or economic downturn.Tesla burns $739.5 million in cash on way to record 2Q lossBy TOM KRISHERAP AUTO WRITERHOUSTON (AP) „ A man suspected of killing one of former President George H.W. Bushs doctors may have been seeking revenge for his mother, who died on the doctors operating table more than 20 years ago, authorities said Wednesday. Joseph James Pappas, 62, should be considered armed, dangerous and possibly suicidal, Houston police Chief Art Acevedo said at a news conference Wednesday afternoon. There was a lot of planning that went into this. There was a lot of planning and, sadly, some skill,Ž Acevedo said of the July 20 attack on Dr. Mark Hausknecht. Hausknecht was gunned down while riding his bike to work at Houston Methodist Hospital, which is part of the busy Texas Medical Center. Authorities say the shooter rode past Hausknecht before turning around and “ring. A tip on Tuesday led police to suspect Pappas, the chief said, though he didnt elaborate as to the nature of the tip. Acevedo said Pappas hadnt been seen in 36 to 48 hours. He said the last anyone had heard from Pappas was in a Tuesday morning text message in which Pappas wrote that he was going to kill himself. Acevedo said police searched his home at 4 a.m. Wednesday and found evidence that ties Pappas to the killing, but he declined to elaborate as to the nature of the evidence. The chief said Pappas is white and very “t, and that hes likely getting around on his 10-speed bicycle, which he rides extensively and almost exclusively.Ž Friends and family have described Hausknecht as a humble and generous man who was adored by his patients, volunteered in his community and cared about the environment.Police: Bushs doctors killing may have been act of revenge PAPPASWASHINGTON (AP) „ The White House said Wednesday that the Justice Department did not consult President Donald Trump when of“cials dropped litigation that would have prevented the posting of instructions on how to make 3D-printed plastic guns, which are illegal to own or assemble. White House Press Secretary Sarah Huckabee Sanders said the Justice Department made a deal without the presidents approval,Ž referring to a settlement reached by the State Department in June. State acted on the advice of Justice Department lawyers. President Donald Trump has questioned whether his administration should have agreed to allow the plans to be posted online. The internal rift came after a federal judge in Seattle issued a temporary restraining order Tuesday to stop the release of blueprints to make the untraceable and undetectable 3D-printed plastic guns. The company behind the plans, Austin, Texas-based Defense Distributed, had reached a settlement with the federal government in late June allowing it to make the plans for the guns available for download on Wednesday. Sanders said the president was glad this effort was delayedŽ so he can review the material. Sanders added that the administration supports the long-standing law against owning plastic guns. The State Departments initial action triggered an onslaught of criticism about the possible proliferation of potentially lethal 3D-printed weapons.White House: DOJ didnt consult Trump on 3D-printed gunsnever accept it.Ž The Justice Department says a president cannot face criminal charges while in of“ce. But depending on what Mueller uncovers, including on obstruction, Congress could decide to pursue impeachment. President Bill Clinton was impeached by the U.S. House for perjury and obstruction in 1998, a time when Congress likewise was under Republicans control, though the Senate voted for acquittal. Contrary to Trumps tweet, Se ssions doesnt have power to stop the investigation because he recused himself from the Russia investigation more than a year ago. Deputy Attorney General Rod J. Rosenstein became responsible for the probe, appointed Mueller and supervises his work. Its a tweet thats just blowing in the wind, because Sessions has already recused himself from the Russia investigation,Ž said John Yoo, a University of California, Berkeley law professor who served in President George W. Bushs administration. Even so, the episode once again forced the White House and Trumps allies to defend a presidential tweet aimed at undermining the investigation. Although the White House and the Justice Department previously have said that Trumps tweets are of“cial presidential statements, his lawyer Rudolph W. Giuliani responded to the latest one as he has before, by brushing off suggestions that Trumps tweets could be used as evidence of obstruction. The president was expressing his opinion on his favored medium for asserting his First Amendment right of free speech,Ž Giuliani said in an interview. He said should, not must, and no presidential order was issued or will be.Ž Giuliani said he spoke with Trump to make sure that the president wasnt actually issuing an order. I talked to him about it to make sure he was on the same page as we are,Ž Giuliani said, and the president indicated he was not ordering Sessions to act. For months, Trumps lawyers also have argued that its impossible for the president to obstruct justice because his constitutional authority extends over the Justice Department. That allows him to direct of“cials where to focus their resources or to “re them, as Trump did in removing James B. Comey as FBI director last year. That “ring led to Muellers appointment as special counsel. Wednesdays tweet was a reminder of Trumps unabated anger at Sessions for recusing himself. He did so on March 2, 2017, as members of both parties and legal experts contended that he should have.MUELLERFROM PAGE 1 Ellis even called out lawyers from both sides for rolling their eyes. The trial is the “rst courtroom test for the special counsel, who was tasked last year with investigating Russias efforts to sway the 2016 election and to determine whether the Trump campaign was involved. So far, Manafort is the lone person to stand trial as a result of the ongoing probe, even though the charges of bank fraud and tax evasion are unrelated to possible collusion. Still, the trial has pulled back the curtain on the former lobbyist who steered Trumps election efforts for a time, including descriptions of Manaforts $15,000 jacket made of ostrich and the more than $6 million in cash he put toward real estate. One witness, Maximillian Katzman, testi“ed that Manafort spent more than $900,000 at his boutique retailer in New York. He said Manafort was the only business client of his who paid via international wire transfer. When prosecutors introduced photos of Manaforts high-end condo and expensive suits, Ellis interrupted so as to limit the growing list of evidence jurors would have to consider. All this document shows is that Mr. Manafort had a lavish lifestyle,Ž Ellis said. It isnt relevant.Ž On the term oligarchs,Ž Ellis said use of the word implied that Manafort was associating with despicable people and therefore hes despicable.Ž Prosecutor Greg Andres argued that documenting Manaforts spending for the jury was important to the case. Judge, this is not an effort to prove Mr. Manafort lived lavishly,Ž Andres said. Its evidence of his income.Ž Ellis seemed to grow impatient after being told that attorneys on both sides were seen rolling their eyes after leaving the bench or in response to his rulings. The lawyers facial expressions, Ellis said, appeared to show them thinking: Why do we have to put up with this idiot judge?ŽLUXURIESFROM PAGE 1TALLAHASSEE, Fla. (AP) „ A Florida judge on Thursday ruled that a proposed dog racing amendment should be removed from this years ballot, saying that the measure misleads voters. Circuit Judge Karen Gievers sided with a group representing greyhound owners and breeders who argued that the impact of the amendment went far beyond the description that would be given to voters in November. It was placed on the ballot by the states Constitutional Revision Commission. Attorney General Pam Bondi, a commission member who is a big proponent of the proposal, said in a statement that we will appeal this decision immediately and seek an expedited review by the Florida Supreme Court.Ž The commission, a panel appointed every 20 years to suggest changes to Floridas constitution, agreed this spring to take the issue directly to the states voters. If passed by 60 percent of voters, Amendment 13 would prohibit betting on live dog racing. Gievers, however, agreed with lawyers from the Florida Greyhound Association that the wording given to voters did not clearly explain what it does.Florida judge strikes anti-dog racing measure from ballot

PAGE 27

Page 4 www.yoursun.com The Sun / Thursday, August 2, 2018 CRMD CorMedix .56 -.04 CSOD CorOnDem 50.45 +1.05 GLW Corning 32.90 -.28 OFC CorpOffP 30.04 +.30 COST Costco 217.13 -1.58 COTY Coty 13.36 -.05 CUZ CousPrp 9.34 +.02 CBRL CrackerB 145.99 -.51 CPG CrescPtE g 6.77 -.04 CEQP CrestEq rs 36.25 +.40 CROX Crocs 17.71 -.40 CRON CronosGp n 5.78 -.27 CCK CrownHold 44.51 -.76 CUBE CubeSmart 30.17 -.19 CMI Cummins 139.72 -3.09 CYBE CybrOpt 18.80 +.05 CY CypSemi 17.63 -.18 D-E-FDCT DCT IndlTr 67.33 +.46 DDR DDR Corp rs13.69 -.01 DNP DNP Selct 10.87 -.07 DHI DR Horton 43.84 +.14 DTE DTE 107.84 -.70 DAN DanaInc 20.77 -.58 DHR Danaher 102.00 -.58 DRI Darden 106.53 -.41 DF DeanFoods 9.56 -.26 DE Deere 141.91 -2.88 DK Delek 51.06 -2.26 DVMT DellTch n 92.72 +.20 DAL DeltaAir 53.59 -.83 DNR DenburyR 4.46 -.05 XRAY Dentsply 47.17 -.94 DERM Dermira 10.15 +.41 DB DeutschBk 12.95 -.11 DVN Devo nE 43.47 -1.54 DEO Diageo 146.94 -.33 DO DiamOffsh 18.38 -.82 DSX DianaShip 4.41 -.09 DKS DicksSptg 33.50 -.64 DBD Diebold 7.05 -4.30 DGII DigiIntl 13.20 -.30 DLR DigitalRlt 121.53 +.11 DDS Dillards 79.30 -.97 DFS Discover 71.51 +.10 DISCA DiscIncA 26.22 -.36 DISH DishNetw h 30.49 -1.07 DIS Disney 112.97 -.59 DG DollarGen 96.65 -1.50 DLTR DollarTree 89.89 -1.39 DM DomMidst 14.80 -.60 D DomEngy 70.32 -1.39 DPZ Domin os 270.34 +7.68 UFS Domtar g 48.93 +.71 DCI Donaldson 47.03 -.67 DEI DEmmett 39.32 +.48 DWDP DowDuPnt 67.96 -.81 LEO DryStrt 7.70 +.01 DBX Dropbox n 27.81 +1.04 DUC DufPUC 8.52 +.02 DUK DukeEngy 81.05 -.57 DRE DukeRlty 29.31 +.19 ETFC E-Trade 60.20 +.39 EBAY eBay s 33.09 -.36 EOG EOG Rescs125.57 -3.37 EQT EQT Corp 49.20 -.48 MJ ETF M AlH 26.91 -.03 ETN Eaton 82.37 -.80 EOS EV EEq2 17.38 +.13 EXG EVTxMGlo 9.48 -.02 ECL Ecolab 144.70 +4.00 EIX EdisonInt 66.08 -.55 EW EdwLfSci s142.78 +.33 EGLT EgaletCp .39 +.10 EGO EldorGld g 1.02 -.07 EA ElectArts 127.48 -1.27 LLY EliLilly 98.70 -.11 ELLI EllieMae 102.32 +3.10 ESBK ElmiraSB 20.48 +.08 EMES EmergeES 6.65 -1.23 EMR EmersonEl 71.30 -.98 EEP EnbrdgEPt 11.33 +.09 ENB Enbridge 35.26 -.17 ECA EnCana g 14.02 +.58 ENDP Endo Intl 12.46 +.02 ENR Energizer n 60.79 -2.89 ETE EgyTrEq s 1 8.43 +.22 ETP EngyTrfPt 21.21 +.25 ERF Enerpls g 13.14 +.08 ENLC EnLinkLLC 17.35 +1.40 EBF Ennis Inc 21.55 -.20 ENPH Enphase 5.59 -.36 ESV ENSCO 7.27 -.16 ETM Entercom 7.35 -.20 ETR Entergy 81.82 +.54 EPD EntProdPt 29.41 +.41 EQR EqtyRsd 65.91 +.48 EL EsteeLdr 134.43 -.51 ETSY Etsy n 41.20 +.34 EVRG Evergy 55.60 -.49 ES EversrceE 59.74 -.98 EVLV EvineLive 1.42 ... EXAS ExactSci h 59.12 +.67 XAN ExantasCap 10.44 -. 05 EXEL Exelixis 20.52 -.18 EXC Exelon 42.00 -.50 EXPE Expedia h 133.73 -.11 ESRX ExpScripts 74.44 -5.02 EXTR ExtrmNet 8.28 -.22 XOM ExxonMbl 80.39 -1.12 FLIR FLIR Sys 59.61 +1.01 FNB FNBCp PA 12.94 +.11 FTSI FTS Intl n 11.95 -.05 FB Facebook 171.65 -.93 FAST Fastenal 55.67 -1.26FDX FedExCp 241.10 -4.77 FNHC FedNatHld 23.15 -.15 FRT FedRlty 124.98 -.52 RACE Ferrari n 118.00-14.62 FGP Ferrellgs 3.11 -.05 FCAU Fiat Chrys 16.60 -.38 FNF FidlNatFn 40.49 -.01 FIS FidNatInfo 102.95 -.18 FDUS FidusInvst 14.49 +.06 FITB FifthThird 29.78 +.19 FEYE FireEye 15.69 +.16 FBP FstBcpPR 8.35 +.13 FDC FstData n 23.28 +.02 FHB FsHawaii n 28.40 +.14 FHN FstHorizon 18.00 +.11 AG FMajSilv g 6.53 -.11 FSLR FstSolar 53.38 +1.03 FE FirstEngy 36.46 +1.03 FISV Fiserv s 74.74 -.74 FIT Fitbit n 5.92 -.01 FLC FlrtyTotR 19.74 +.02 FLEX Flex Ltd 14.01 + .05 FLO FlowrsFds 20.10 -.30 FLR Fluor 51.09 -.16 FL FootLockr 47.85 -.96 F FordM 9.90 -.14 FCE/A ForestCA 24.99 +.02 FTNT Fortinet 64.60 +1.69 FTV Fortive n 80.94 -1.14 FBHS FBHmSec 56.96 -1.04 BEN FrankRes 32.45 -1.87 FCX FrptMcM 15.58 -.92 FTR Frontr rs 5.12 -.10 G-H-IGDS GDS Hld n 25.00 +3.17 GGP GGP Inc 21.17 -.15 GNC GNC 3.10 -.08 GWPH GW Pharm134.61 -.46 GDV GabDvInc 23.88 -.06 GGT GabMultT 8.91 -.06 GUT GabUtil 5.83 ... GME GameStop 14.73 +.32 GLPI Gam&Lsr n 35.43 -.89 GPS Gap 29.21 -.96 GDI GardDnv n 27.67 -.94 GRMN Garmin 64.50 +2.05 GST GastarExp .17 +.00 GAM GAInv 35.75 -.01 GD GenDynam196.01 -3.75 GE GenElec 13.24 -.39 GIS GenMills 45.08 -.98 GM GenMotors 37.14 .77 GEL GenesisEn 23.05 +.06 GNTX Gentex 22.68 -.52 GPC GenuPrt 97.15 -.16 GNW Genworth 4.66 +.06 GERN GeronCp 3.45 -.14 GILD GileadSci 77.90 +.07 GSK GlaxoSKln 41.09 -.50 GPN GlobPay s 111.90 -.67 GSAT Globalstar .55 -.01 GMED GlobusMed 52.85 +1.37 GLUU GluMobile 5.91 +.58 GDDY GoDaddy n 75.00 +1.38 GG Goldcrp g 12.33 -.17 GSS GoldStr g .73 +.01 GS GoldmanS 236.04 -1.39 GT Goodyear 23.90 -.31 GPRO GoPro 6.12 +.28 GOV GovPrpIT 15.26 +.19 GRA vjGrace 72.44 -1.42 EAF GrphTInt n 22.37 +1.17 GPK GraphPkg 14.22 -.31 GEF Greif A 53.78 -.67 GRIF Griffin 41.00 -.61 GRPN Groupon 4.61 -.07 GRUB GrubHub 125.00 +3.11 GSH GuangRy 25.18 -.58 GPOR GulfportE 11.36 -.15 HEES H&E Eqp 35.85 -.94 HCA HCA Hldg 124.58 +.35 HCP HCP Inc 26.00 +.10 HPQ HP Inc 23.01 -.07 HSBC HSBC 47.41 -1.01 HAE Haemonet 96.92 -.72 HAIN HainCels lf 27.68 -.76 HK Ha lconRs n 3.77 -.14 HAL Hallibrtn 42.06 -.36 HBI Hanesbds s17.96 -4.30 THG HanoverIns125.55 +.13 HOG HarleyD 42.66 -.23 HLIT Harmonic 4.75 +.15 HRS HarrisCorp 163.93 -1.02 HSC Harsco 25.45 +.10 HIG HartfdFn 52.58 -.12 HE HawaiiEl 34.93 -.24 HCSG HlthCSvc 39.91 -.35 HL HeclaM 3.09 -.11 HMNY HeliosM rs .23 -.27 HLX HelixEn 9.99 -.02 HLF Herbalif s 51.08 -.55 HT Hersha rs 21.83 +.24 HSY Hershey 96.53 -1.68 HTZ HertzGl 15.14 -.09 HES Hess 64.80 -.83 HPE HP Ent n 15.45 +.01 HCLP Hi-Crush 15.00 -.25 HTH HilltopH 21.27 +.47 HLT Hilton 78.54 -.12 HIMX HimaxTch 6.65 +.04 HFC HollyFront 73.81 -.77 HOLX Hologic 41.43 -1.48 HD HomeDp 196.30 -1.22 HMC Honda 30.60 -.06 HON HonwllIntl 156.89 -2.76 HRL Hormel s 35.93 -.04 HPT HospPT 28.59 +.32 HST HostHotls 21.51 +.57 HNP HuanPwr 29.23 -.79 HTHT HuazhuGr 38.78 -1.23 HUBB Hubbell 119.88 -3. 37 HBM HudBayM g 4.95 -.25 HUM Humana 318.14 +3.96 HBAN HuntBncsh 15.49 +.05 HII HuntgtnIng 229.49 -3.56 HUN Huntsmn 32.65 -.88 HUYA Huya n 34.50 +2.30 IAG IAMGld g 5.46 -.04 IDXX IdexxLab s 236.15 -8.78 ING ING 15.15 -.12 IPGP IPG Photon165.56 +1.52IQ IQIYI n 32.09 +.07 DVY iShSelDiv 99.05 -.91 IBB iShNsdBio s117.17 +.68 HDV iShCorHiDv 87.75 -.58 PFF iShUSPfd 37.35 -.24 IDA Idacorp 92.90 -1.34 ITW ITW 139.17 -4. 16 IMGN ImunoGn 9.15 -.15 INCY Incyte 65.59 -.95 IBCP IndBkMI 25.15 +.65 INFN Infinera 8.44 +.12 IR IngerRd 97.42 -1.09 INGR Ingredion 96.30 -5.00 INWK InnerWkgs 6.20 -2.66 INTC Intel 48.81 +.71 I Intelsat 21.09 +1.59 ICPT InterceptP 91.78 +.64 ICE IntcntlExc s 73.67 -.24 IBM IBM 143.50 -1.43 IGT IntlGmeT n 23.65 -1.63 IP IntPap 52.43 -1.30 IPG Interpublic 21.98 -.57 XENT IntersENT 26.05 -6.30 INTX Intersectns 1.74 +.05 ISRG IntSurg s 516.29 +8.10 IVZ Invesco 25.82 -1.17 ISBC InvestBncp 12.61 +.09 INVH InvitHm n 23.16 +.05 IONS IonisPhm 43.09 -.59 IRDM IridiumCm 18.35 +1.05 IRM IronMtn 35.30 +.19 J-K-LJPM JPMorgCh 115.66 +.71 JEC JacobsEng 67.05 -.58 JAKK JkksPac 2.40 +.10 JHG JanusHn n 29.98 -2.57 JEF JeffrFn 23.87 -.38 JBLU JetBlue 17.55 -.45 JNJ JohnJn 132.64 +.12 JCI JohnContl n 37.68 +.17 JNPR JnprNtwk 25.93 -.41 KBH KB Home 23.97 +.25 KBR KBR Inc 20.00 +.02 KEYW KEYW Hld 7.24 -1.64 KKR KKR 24.85 ... KLAC KLA Tnc 116.71 -.71 KSU KC Southn 115.02 -1.25 K Kellogg 69.43 -1.60 KERX KeryxBio 4.21 -.03 KDP K eurDrPep 24.20 +4.29 KEY Keycorp 21.09 +.22 KEYS Keysight 58.74 +.74 KMB KimbClk 112.34 -1.52 KIM Kimco 16.66 -.03 KMI KindMorg 17.53 -.25 KGC Kinross g 3.57 -.03 KNX KnSwftT rs 32.09 -.46 KSS Kohls 70.47 -3.40 KOS KosmosEn 7.68 +.10 KHC KraftHnz n 59.28 -.97 KTOS KratosDef 13.03 +.11 KR Kroger s 28.69 -.31 KLIC Kulicke 25.87 -.49 LB L Brands 31.33 -.34 LLL L-3 Tch 211.70 -2.74 LKQ LKQ Corp 33.22 -.30 LTC LTC Prp 42.24 +.07 LRCX LamResrch186.29 -4.35 LW LambWst n 69.70 -.57 LSTR Landstar 110.85 -.30 LPI LaredoPet 9.30 -.02 LVS LVSands 69.01 -2.89 LHO LaSalleH 34.68 +.01 LEG LeggPlat 42.58 -.99 LC LendingClb 3.93 -.19 LEN LennarA 51.74 -.53 USA LbtyASE 6.53 ... LBTYK LibtyGlobC 27.81 +.67 LPT LibtProp 43.30 +.44 LECO LincElec 91.98 -1.96 LNC LincNat 67.66 -.44 LYV LiveNatn 49.12 -.16 LMT LockhdM 324.93 -1.17 L Loews 51.59 +. 81 LPX LaPac 26.47 -.45 LOW Lowes 97.96 -1.38 LULU lululemn gs120.55 +.60 LL LumberLiq 19.19 -.15 LITE Lumentm n 53.45 +1.20 M-N-0MTB M&T Bk 173.56 +.21 MBI MBIA 10.41 +.16 MDC MDC 30.27 +1.23 MDU MDU Res 27.61 -1.39 MFA MFA Fncl 8.04 -.01 MTG MGIC Inv 12.34 -.14 MGM MGM Rsts 28.51 -2.86 MVC MVC Cap 9.39 +.01 MIC Macquarie 45.07 -.34 M Macys 37.94 -1.79 MGA Magna g s 58.92 -1.86 MNK Mallinckdt 23.26 -.19 MFC Manulife g 18.51 -.05 MRO MarathnO 20.31 -.81 MPC MarathPt s 80.76 -.07 MAR MAR 127.87 +.03 MMC MarshM 83.05 -.31 MMLP MartinMid 13 .10 -.03 MRVL MarvellTch 21.20 -.11 MAS Masco 39.97 -.36 MA MasterCrd 201.20 +3.20 MTCH Match n 36.97 +.85 MAT Mattel 15.78 -.09 MXIM MaximIntg 60.72 -.42 MNI McClatch rs 9.59 -.16 MKC McCorm 117.46 -.08 MCD McDnlds 156.92 -.62 MCK McKesson 124.79 -.81 MUX McEwenM 2.19 -.05 MPW MedProp 14.44 +.03 MCC MedleyCap 3.42 -.03 MDT Medtrnic 90.24 +.01 MEET MeetGrp 3.88 -.18 MRK Merck 65.49 -.38 MCY MercGn 52.14 +.71 MRCY M ercSys 48.80 +7.07 MDP Meredith 52.10 -1.05 MTOR Meritor 22.72 +2.12 MET MetLife 45.62 -.12 KORS MKors 65.76 -.97 MIK Michaels 20.01 -.40 MU MicronT 52.29 -.50 MSFT Microsoft 106.28 +.20 MVIS Microvisn .99 +.09 MIDD Middleby 101.27 -1.21 MSEX MdsxWatr 43.28 -1.01 HIE MHowHiInc 12.35 +.04 MDXG MiMedx 4.01 -.24 MB Mindbody n35.00 -2.35 MUFG MitsuUFJ 6.28 +.16MOH MolinaHlth 121.94+17.85TAP MolsCoorB 69.33 +2.33 MDLZ Mondelez 42.83 -.55 MNST MonstrBv s 58.77 -1.25 MOG/AMoog A 74.04 -.97 MS MorgStan 50.18 -.38 MOS Mosaic 29.53 -.58 MSI MotrlaSolu 120.90 -.40 MUR MurphO 32.67 -.59 MYL Mylan NV 37.50 +.19 NCR NCR Corp 27.19 -.73 NIHD NII Hldg n 6.75 +.55 NRG NRG Egy 31.90 +.23 NYLD NRG Yld C 18.45 -.15 NXPI NXP Semi 95.40 +.06 NBR Nabors 6.37 +.39 NFG NatFuGas 52.83 -.87 NGG NatGrid 52.77 -1.31 NHI NtHlthInv 75.41 +.57 NOV NOil Varco 47.42 -1.20 NPK NatPresto 124.45 -.20 NNN NatRetPrp 44.54 -.07 NKTR NektarTh 52.71 +.11 NEOG Neogen s 83.08 +.68 NVCN Neovasc g .03 +.00 NTAP NetApp 78.55 +1.03 NFLX Netflix s 338.38 +.93 NLST Netlist h .13 -.01NBIX Neurcrine 113.55+13.06NGD NwGold g 1.25 ... NJR NJ Rscs s 45.45 -.80 NLNK NewLink 3.17 -.61 NEWM NewMedia 17.66 -.33 EDU NewOriEd 86.63 +.59 NRZ NewResid 17.93 +.04 NYCB NY CmtyB 10.75 -.02 NYM T NYMtgTr 6.17 -.04 NWL NewellRub 26.18 -.01 NFX NewfldExp 28.68 -.04 NEM NewmtM 36.44 -.24 NWSA NewsCpA 15.07 ... NEE NextEraEn 167.90 +.36 NI NiSource s 25.90 -.28 NLSN Nielsen plc 23.45 -.11 NKE NikeB s 77.54 +.63 NE NobleCorp 5.77 -.07 NBL NobleEngy 35.14 -.95 NOK NokiaCp 5.43 +.03 NAT NordicAm 2.25 ... JWN Nordstrm 50.26 -2.15 NSC NorflkSo 167.93 -1.07 NOG NthnO&G 3.69 -.03 NOC NorthropG 300.90 +.41 NWBI Nwst Bcsh 18.04 +.19 NWN NwstNG 64.15 -1.00 NVS Novartis 83.69 -.21 NVAX Novavax 1.21 -.06 NVO NovoNord 49.63 -.14 DNOW NOW Inc 14.71 -.24 NUS NuSkin 73.09 +.24 NUVA NuVasive 64.77 +6.72 NUAN NuanceCm 14.82 +.05 NUE Nucor 65.69 -1.24 NTNX Nutanix n 49.34 +.45 NTR Nutrien n 54.38 +.17 NAD NuvDivA 13.18 -.04 NUW Nv AMT-Fr 15.30 -.06 JPC NvPfdInco 9.45 +.01 BXMX NuvEqtP 14.38 -.07 NVDA Nvidia 246.47 +1.61 NXTM NxStageMd 2 8.30 +.23 OGE OGE Engy 35.90 -.34 OCSL OaktrSpL 4.89 -.02 OCSI OaktStInco 8.45 -.05 OAS OasisPet 11.89 -.33 OXY OcciPet 82.64 -1.29 OII Oceaneerg 26.81 -.55 OCFC OceanFst 29.18 +.01 ODP OfficeDpt 2.44 -.07 OKTA Okta n 52.01 +2.36 ONB OldNBcp 19.65 +.20 ORI OldRepub 21.46 +.15 OLN Olin 29.54 +.03 OHI OmegaHlt 29.81 +.12 OMC Omnicom 67.47 -1.36 ON OnSmcnd 22.26 +.21 OKE ONEOK 68.12 -2.32 OPK OpkoHlth 5.72 +.10 ORCL O racle 47.35 -.33 ORBK Orbotch 64.07 -.17 ONVO Organovo 1.23 +.04 OFIX OrthoMed 60.68 +.19 OSK OshkoshCp 71.67 -3.58 OTTR OtterTail 47.85 -.55 OMI OwensMin 18.80 -.07 OC OwensCorn 61.25 -.97 P-Q-RPBF PBF Engy 45.95 -.75 PCG PG&E Cp 42.51 -.57 PGTI PGT Inc 23.55 -.45 PNC PNC 145.02 +.19 PNM PNM Res 38.85 -.50 PKX POSCO 73.93 +.58 PPDF PPDAI n 4.01 -.53 PPG PPG s 109.73 -.93 PPL PPL Corp 28.54 -.23 PCAR Paccar 63.97 -1.75 PAGS Pagsegur n 26.44 -.48 PANW PaloAltNet 200.18 +1.92 P Pandora 7.73 +.99 PGRE ParamtGp 15.47 +.03 PK ParkHot n 31.97 +.69 PKD ParkDrl rs 4.54 -.06 PH ParkerHan 165.66 -3.39 PE Parsl eyEn 31.14 -.29 PTEN PattUTI 17.19 -.01 PAYX Paychex 68.67 -.35PAYC PaycomSft 125.94+19.69PYPL PayPal n 83.46 +1.32 PBA Pembina g 35.84 -.03 PENN PnnNtGm 31.45 -.60 PNNT PennantPk 7.53 -.04 JCP Penney 2.44 -.01 PAG Penske 51.34 -.86 PNR Pentair 43.20 -1.45 PBCT PeopUtdF 18.45 +.22 PEP PepsiCo 113.61 -1.39 PKI PerkElm 79.90 +.72 PRGO Perrigo 79.28 -1.24 PFE Pfizer 40.27 +.34 PM PhilipMor 85.54 -.76 PHG PhilipsNV 43.80 -.02 PSX Phillips66 123.01 -.33 PPC PilgrimsP 17.64 -.18 PFN PimIncStr2 10.74 +.04 PDD Pinduodou n20.31-2.28 PF PinnaclFds 66.20 -.22 PNW PinWst 79.58 -.85 PXD PioNtrl 187.66 -1.61 PBI PitnyBw 8.07 -.66 PAA PlainsAAP 25.04 +.26 PAH PlatfmSpc 12.17 -.19 PLG PlatGpM rs .11 +.00 PII Polaris 105.98 +.56 POL PolyOne 44.42 -.43 PX Praxair 165.48 -2.02 PRPO Precipio n .51 +.11 PVG Pretium g 8.07 -.13 TROW PriceTR 1 17.27 -1.81 PFG PrinFncl 56.26 -1.82 PRA ProAssur 41.50 +.20 PLD ProLogis 66.11 +.49 PG ProctGam 80.65 -.23 PGNX PrognicsPh 7.76 -.23 PGR ProgsvCp 60.52 +.51 PSEC ProspctCap 6.98 -.02 PRU Prudentl 100.51 -.40 PEG PSEG 50.54 -1.02 PSA PubStrg 217.48 -.35 PHM PulteGrp 28.77 +.28 PSTG PureStrg n 21.76 +.10 PMM PMMI 7.09 +.04 QEP QEP Res 10.15 -.24 QGEN QIAGEN 37.62 +1.50 QRVO Qorvo 82.18 +.42 QCOM Qualcom 64.35 +.26 P WR QuantaSvc 34.10 +.03 DGX QstDiag 106.94 -.78 QUOT QuotientTc 12.90 -1.85 QRTEAQuratRet A 21.29 ... RES RPC 14.62 -.18 RXII RXI Phm rs 1.79 +.31 RDN RadianGrp 19.10 -.05 RL RLauren 128.85 -6.13 RRC RangeRs 15.38 -.05 RAVN RavenInds 38.35 -.45 RJF RJamesFn 91.51 -.08 RYN Rayonier 34.89 -.12 RTN Raytheon 197.35 -.68 RGSE RealGSol rs .32 -.00 RLGY Realogy 22.11 +.24 O RltyInco 55.98 +.21 RRR RedRkRs n 34.07 -1.27 RW T RedwdTr 16.53 -.28 REG RgcyCtrs 63.63 ... REGN Regenrn 371.03 +3.02 RF RegionsFn 18.83 +.22 RS RelStlAl 90.01 -.19 RGEN Replgn 48.05 -.28 RSG RepubSvc 72.70 +.22 QSR RestBrnds 63.91 +.78 ROIC RetailOpp 18.90 -.01 RPAI RetailProp 12.59 +.04 RNG RingCentrl 76.45 +2.70 RAD RiteAid 1.89 -.12 ROK RockwlAut 184.39 -3.17 COL RockColl 138.12 -.87 ROG Rogers 122.38 +5.81 ROKU Roku n 45.65 +.23 ROP Roper 298.42 -3.48 BK B kNYMel 53.28 -.19 BNS BkNova g 59.29 +.04 BKS BarnesNob 6.00 -.10 ABX BarrickG 10.95 -.24 BAS BasicEn n 8.27 -3.01 BHC BauschHl 21.87 +.13 BAX Baxter s 72.75 +.30 BTE BaytexE g 3.18 +.07 BZH BeazerHm 12.84 +.03 BDX BectDck 250.00 -.37 BBBY BedBath 18.35 -.38 BDC Belden 73.25 +8.50 BMS Bemis 46.30 +.39 BRK/B BerkH B 197.85 -.02BBY BestBuy 74.88 -.15 BIG BigLots 43.45 +.02 BCRX Biocryst 5.52 -.38 BIIB Biogen 344.06 +9.69 BPMX BioPhrmX .19 -.01 BKH BlkHillsCp 58.90 -1.07 BB BlackBerry 9.74 -.07 BLK BlackRock 479.45-23.31 BME BlkHlthSci 39.99 -.01 MUA BlkMuniast 13.33 +.08 BX Blackstone 34.78 -.14 BXMT BlkstnMtg 32.93 -.21 HRB BlockHR 24.95 -.21 BLMN BloominBr 18.40 -.94 APRN BlueAprn n 2.42 +.05 BA Boeing 352.76 -3.54 BKNG BookingHl2023.13 -5.59 BAH BoozAllnH 47.16 -.11 BWA BorgWarn 44.17 -1.85 SAM BostBeer 268.60 -6.35 BSX BostonSci 33.39 -.22 BOX Box Inc n 23.67 -.29 BYD BoydGm 35.48 -1.87 BGG BrigStrat 17.50 -.19 EAT Brinker 44.87 -2.30 BMY BrMySq 59.62 +.87 BTI BritATob s 54.80 +.02 BRX BrixmorP 17.61 -.08 AVGO BroadcInc 216.80 -4.97 BKD Brookdale 8.80 -.79 BIP BrkfInfra s 40.96 +.02 BRKR BrukerCp 32.60 +.20 BC Brunswick 63.25 -1.05 BPL Buckeye 34.79 +.10 BG BungeLt 66.00 -3.13 CA CA Inc 44.08 -.13 CBL CBL Asc 5.58 +.13 CBRE CBRE Grp 49.86 +.06 CBS CBS B 52.55 -.12 CF CF Inds s 44.13 -.29 CHRW CH Robins 95.38 +3.15 CMS CMS Eng 47.86 -.48 CNHI CNH Indl 11.68 -.04 CNX CNX Resc 16.09 -.19 CSX CSX 70.62 -.06 CVRR CVR Rfng 21.55 -1.25 CVS CVS Health 64.09 -.77 CYS CYS Invest 7.31 ... COG CabotO&G 23.29 -.21 CDNS Cadence 43.99 -.10 CZR CaesarsEnt 9.63 -1.68 CALM Cal-Maine 44.50 -.50 CHY CalaCvHi 12.99 +.12 CAMP CalAmp 22.73 -.03 CRC CalifRes rs 35.05 -1.36 CWT CalifWtr 40.20 -.90 ELY CallGolf 19.21 -.03 CPE CallonPet 10.74 -.02 CLMT CalumetSp 7.70 ... CPT CamdenPT 93.29 +.70 CCJ Cameco g 10.87 +.07 CPB CampSp 41.43 +.53 CWH CampWrl n 21.00 -1.17 CM CIBC g 91.91 +.68 CNI CdnNR gs 88.55 -.60 CNQ CdnNRs gs 36.33 -.31 COF CapOne 95.19 +.87 CSU CapSenL 7.68 -2.31 CMO CapsteadM 8.37 ... CPST CpstnTur rs 1.48 +.05 CAH CardnlHlth 50.04 +.09 KMX CarMax 73.23 -1. 45 CCL Carnival 58.62 -.62 CRS CarpTech 54.32 -.45 CRZO Carrizo 27.31 -.87 CAT Caterpillar 138.54 -5.26 FUN CedarF 51.63 -5.51 CELG Celgene 90.19 +.10 CVE CenovusE 10.01 -.03 CDEV CntRsDvA 18.26 +.30 CNP CenterPnt 27.93 -.55 CENX CentAl 12.97 +.16 CTL CntryLink 18.57 -.20 CERN Cerner 61.92 -.16 CAKE Cheesecake49.06 -6.97 CHGG Chegg 28.28 +.58 CHFC ChemFinl 56.71 -.09 CC Chemours n44.85 -.96 CHK ChesEng 4.45 -.27 CV X Chevron 125.39 -.88 CHS Chicos 8.68 -.02 ZNH ChinaSoAir 34.68 -.80 CMG Chipotle 442.63 +8.97 CHD ChurchDwt s55.15 -.75 CI Cigna 182.93 +3.51CINF CinnFin 75.25 -.38 CRUS Cirrus 43.18 -.08 CSCO Cisco 41.86 -.43 C Citigroup 71.93 +.04 CFG CitizFincl 39.92 +.14 CTXS CitrixSy s 109.97 ... CLNE CleanEngy 2.80 -.05 CLF ClevCliffs 10.64 -.15 CLX Clorox 134.16 -1.01 KO CocaCola 46.39 -.24 CDE Coeur 6.81 -.19 CGNX Cognex s 51.22 -1.56 CTSH CognizTch 82.09 +.59 RQI CohStQIR 12.15 +.03 PSF CohStSelPf 27.63 -.07COHR Coherent 179.25+21.19CL ColgPalm 66.08 -.93 CLNS ColonCap 6.20 +.04CMCSAComcast s 35.40 -.38CMA Comerica 97.62 +.68 CYH CmtyHlt 3.11 -.23 CTG CmpTask 6.15 +.13 CMTL Comtech 33.70 +.10 CAG ConAgra 36.36 -.35 CXO ConchoRes143.14 -2.71 CNDT Conduent n 18.31 +.35 CTWS ConnWtrSv 63.13 -1.29 COP ConocoPhil 71.81 -.36 CNSL C onsolCom 12.65 -.09 ED ConEd 77.78 -1.15 STZ ConstellA 208.46 -1.77 TCS ContainStr 9.58 +2.95 CLR ContlRescs 62.75 -1.12 CVG Cnvrgys 24.55 -.05 CTB CooperTire 28.05 -.50 A-B-CAES AES Corp 13.47 +.11 AFL AFLAC s 46.73 +.19 AGNC AGNC Inv 18.93 -.54 AKS AK Steel 4.57 -.06 AMC AMC Ent 16.05 -.25 ABIO ARCAbio rs .68 -.15 T AT&T Inc 31.90 -.07 AVHI AV Homes 21.40 -.15 EQH AXA EqH n 21.66 -.33 ABT AbbottLab 64.78 -.76 ABBV AbbVie 93.91 +1.68 ANF AberFitc 23.57 -.12 AXAS Abraxas 2.45 -.15 ACHC AcadiaHlt 40.38 +.90 ACAD AcadiaPh 15.36 +.27 AXDX AccelrDiag 21.35 -.60 A CN Accenture 159.71 + .38 ARAY Accuray 3.80 -.05 ATVI ActivsBliz 73.08 -.34 ADNT Adient n 45.33 -2.30 ADBE AdobeSy 248.01 +3.33 AEIS AdvEnId 59.90 -1.34 AMD AMD 18.48 +.15 ACM Aecom 33.38 -.18 AER AerCap 56.90 +.77 AJRD AerojetR 34.46 +.76 AVAV AeroViron 74.83 +1.22 AET Aetna 186.79 -1.60 GNMX AeviGeno 1.10 +.14 A Agilent 64.98 -1.06 AYR Aircastle 20.54 -.19 AKAM AkamaiT 71.63 -3.63 A KER AkersBios .29 +.01 A KRX Akorn Inc 17.94 -.58 A LK AlaskaAir 61.08 -1.75 ALSK AlaskCom 1.67 +.06 ALB Albemarle 91.01 -3.19 AA Alcoa Cp 42.04 -1.23 ALXN Alexion lf 132.99 +.03 BABA Alibaba 185.27 -1.96 ATI AllegTch 27.77 -.03 ALGT AllegiantT 121.95 -1.65 AGN Allergan 183.99 -.10 ALE Allete 76.39 -1.14 ARLP AllnceRes 20.00 -.38 AB AlliBern 29.70 -.50 LNT AlliantEg s 42.37 -.60 ALSN AllisonTrn 46.77 -.23 MDRX AllscriptH 12.45 +.21 A LL Allstate 94.65 -.47 A LLY AllyFi ncl 26.64 -.12 ALNY AlnylamP 94.49 -.51 GOOG Alphabet C1220.01+2.75GOOGLAlphabet A 1232.99 +5.77AOD AlpTotDiv 8.85 ... AABA Altaba 73.18 -.27 ATUS Altice n 17.03 -.10 MO Altria 58.08 -.60AMZN Amazon 1797.17+19.73AMBA Ambarella 39.03 -.15 AEE Ameren 61.36 -.70 ATAX AFMulti 6.45 ... AMX AMovilL 16.96 -.15 AAL AmAirlines 38.14 -1.40 AXL AmAxle 16.54 -.18 AEO AEagleOut 24.61 -.57 AEP AEP 70.30 -.84 AXP AmExp 99.45 -.07 AIG AmIntlGrp 54.99 -.22 AMID AMidstrm 5.95 +.65 AWR AmStsWtr 59.00 -1.12 AMT AmTower 150.17 +1.93 AWK AmWtrWks 86.56 -1.69 APU Amerigas 42.68 -.35 AMP Ameriprise 142.88 -2.79 ABC AmeriBrgn 79.49 -2.34 AME Ametek 76.82 -.98 AMGN Amgen 195.84 -.71 FOLD AmicusTh 14.58 +.03 AMKR AmkorTch 8.63 -.05 APH Amphenol 93.38 -.13 APC Anadarko 69.57 -3.58 A DI AnalogDev 96.04 -.10 A NDV Andeavor 149.82 -.24 A U AnglogldA 8. 67 -.22 BUD ABInBev 101.16 -.56 NLY Annaly 10.50 -.22 AR AnteroRes 20.01 -.53 ANTM Anthem 252.27 -.73 ANH Anworth 4.98 -.06 APA Apache 44.94 -1.06 AINV ApolloInv 5.92 -.03AAPL Apple Inc 201.50+11.21AMAT ApldMatl 47.97 -.66 AAOI ApldOptoel 37.40 -1.03 APTV Aptiv 95.89 -2.18 WTR AquaAm 36.28 -.66 ARQL ArQule 5.70 +.72 ARMK Aramark 40.05 -.16 ARCB ArcBest 45.75 -.80 MT ArcelorM rs 32.62 +.77 ACGL ArchCap s 30.06 -.50 ADM ArchDan 48.11 -.15 ARNC Arconic 21.41 -.28 ARCC AresCap 17.20 +.35 ARES AresMgmt 20.90 -.45 ANET AristaNetw 262.60 +6.87 ARRY ArrayBio 15.48 +.09 ARRS ArrisIntl 24.99 -.27 ARW ArrowEl 75.66 -.18 ASNA AscenaRtl 3.72 +.04 ASH Ashland 83.81 +1.70 ASB AsscdBanc 27.25 +.25 AZN AstraZen s 38.75 -.38 HOME AtHomGr n 34.57 -1.70 A TO ATMOS 90.99 -.88 A N AutoNatn 47.26 -1.27 A DSK Autodesk 127.18 -1.26 A DP AutoData 132.61 -2.38 AWX AvalonHld 3.47 -.20 AVY AveryD 113.41 -1.27 CAR AvisBudg 33.94 -.91 AVA Avista 50.47 -.11 AVP Avon 1.63 +.04 AXTA Axalta 30.19 -.06 AYTU AytuBioSc n .29 -.05 BGS B&G Foods 31.65 +.25 BTG B2gold g 2.44 -.04 BBT BB&T Cp 51.11 +.30 BCE BCE g 42.45 +.02 BGCP BGC Ptrs 10.94 +.20 BBL BHPBil plc 44.98 -1.28 BP BP PLC 44.53 -.56 BPT BP Pru 27.15 -.45 BIDU Baidu 228.07-19.11 BHGE BakHuGE n 34.27 -.31 BCPC Balc hem 100.72 +.43 BLL BallCorp s 39.33 +.36 BLDP BallardPw 3.05 ... BAC BkofAm 31.25 +.37 BMO BkMont g 79.24 -.04Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FMAMJJ 2,760 2,820 2,880 S&P 500Close: 2,813.36 Change: -2.93 (-0.1%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FMAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,707.29 Change: 35.50 (0.5%) 10 DAYSAdvanced 1039 Declined 1781 New Highs 70 New Lows 54 Vol. (in mil.) 3,458 Pvs. Volume 3,845 2,149 2,112 1378 1463 65 90 NYSE NASDDOW 25488.80 25278.32 25333.82 -81.37 -0.32% t s s +2.49% DOW Trans. 11090.41 10955.72 10983.03 -94.07 -0.85% s s s +3.49% DOW Util. 720.47 711.78 717.80 -6.44 -0.89% s t s -0.77% NYSE Comp. 12961.69 12879.47 12902.40 -60.88 -0.47% t s s +0.73% NASDAQ 7732.68 7670.71 7707.29 +35.50 +0.46% t s s +11.64% S&P 500 2825.83 2805.85 2813.36 -2.93 -0.10% t s s +5.23% S&P 400 1984.54 1967.08 1978.25 -6.24 -0.31% t s s +4.09% Russell 2000 1673.23 1657.54 1669.26 -1.54 -0.09% t s s +8.71% Toronto TSX 16432.17 16328.60 16376.77 -57.24 -0.35% t s s +1.03%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.02 2.02 ... 1.06 6-month T-bill 2.21 2.19 +0.02 1.12 52-wk T-bill 2.42 2.41 +0.01 1.21 2-year T-note 2.69 2.67 +0.02 1.35 5-year T-note 2.87 2.85 +0.02 1.81 7-year T-note 2.96 2.92 +0.04 2.11 10-year T-note 3.00 2.96 +0.04 2.25 30-year T-bond 3.13 3.08 +0.05 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.59 Barclays USAggregate 3.36 3.37 -0.01 2.51 Barclays US Corp 3.99 4.01 -0.02 3.12 Barclays US High Yield 6.31 6.26 +0.05 5.41 Moodys AAA Corp Idx 3.89 3.91 -0.02 3.68 10-Yr. TIPS .90 0.87 +0.03 .46Commodities U.S. crude oil prices fell 1.6 percent and natural gas prices fell almost 1 percent. Gold and silver prices both fell.Crude Oil (bbl) 67.66 68.76 -1.60 +12.0 Ethanol (gal) 1.45 1.45 -0.34 +8.7 Heating Oil (gal) 2.10 2.13 -1.88 +1.1 Natural Gas (mm btu) 2.76 2.78 -0.86 -6.6 Unleaded Gas (gal) 2.05 2.12 -1.67 +13.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1217.90 1223.70 -0.47 -6.8 Silver (oz) 15.39 15.50 -0.68 -9.8 Platinum (oz) 817.20 845.80 -3.38 -12.5 Copper (lb) 2.74 2.82 -2.98 -16.6 Palladium (oz) 919.90 939.90 -2.13 -14.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.09 1.08 +0.88 -11.7 Coffee (lb) 1.11 1.13 -1.59 -11.8 Corn (bu) 3.65 3.72 -1.95 +4.1 Cotton (lb) 0.88 0.90 -1.40 +12.4 Lumber (1,000 bd ft) 440.40 455.40 -3.29 -1.7 Orange Juice (lb) 1.69 1.67 +1.05 +24.4 Soybeans (bu) 8.87 9.04 -1.88 -6.8 Wheat ( bu ) 5.58 5.54 +0.81 +30.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3130 +.0005 +.04% 1.3210 Canadian Dollar 1.2992 -.0006 -.05% 1.2526 USD per Euro 1.1664 -.0033 -.28% 1.1801 Japanese Yen 111.56 -.27 -.24% 110.30 Mexican Peso 18.6047 -.0433 -.23% 17.8588 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6743 -.0001 -.04% 3.5624 Norwegian Krone 8.1729 -.0003 -.25% 7.9244 South African Rand 13.2276 -.0008 -1.06% 13.2582 Swedish Kr ona 8.8032 -.0002 -.18% 8.1133 Swiss Franc .9916 -.0014 -.14% .9658 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3511 +.0065 +.48% 1.2550 Chinese Yuan 6.8248 +.0098 +.14% 6.7189 Hong Kong Dollar 7.8484 -.0006 -.01% 7.8135 Indian Rupee 68.325 -.142 -.21% 64.085 Singapore Dollar 1.3620 +.0015 +.11% 1.3579 South Korean Won 1118.90 +6.83 +.61% 1121.68 Taiwan Dollar 30.63 +.07 +.23% 30.22 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro, but weakened against the British pound and Japanese yen. The dollar fell versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO ROST RossStrs s 86.43 -1.00 RDC Rowan 13.52 -.96 RY RoyalBk g 78.31 +.34 RCL RylCarb 109.99 -2.77 RDS/B RoyDShllB 70.15 -.89 RDS/A RoyDShllA 67.52 -.85 R Ryder 77.40 -.90 S-T-USTBA S&T Bcp 44.70 -.06 SBAC SBA Com 161.57 +3.32 SCG SCANA 40.28 +.29 SLG SLGreen 103.74 +.63 SLM SLM Cp 11.24 -.05 SM SM Energy 26.95 -.56 SRCI SRC Eng 11.31 -.01 SBR SabnR 45.35 +.05 SABR SabreCorp 24.40 -.22 SAIA Saia Inc 74.85 -.50 JOE StJoe 17.60 -.05 CRM Salesforce 137.68 +.53 SBH SallyBty 16.40 -.09 SJT SJuanB 5.79 -.11 SN SanchezEn 4.42 -.03 SNY Sanofi 43.86 +.50 SC SantCUSA 19.71 +.47 SRPT SareptaTh 120.27 +4.03 SLB Schlmbrg 66.66 -.86 SCHW Schwab 50.88 -.18 SGMS SciGames 45.80 -2.25 STNG ScorpioTk 2.04 -.11 SMG Scotts 76.66 -2.77 SE Sea Ltd n 14.62 +.52 STX SeagateT 53.07 +.45 SHLD SearsHldgs 1.85 +.01 SSW Seaspan 8.56 -.02 SEAS SeaWorld 21.04 -.26 SRE SempraEn 114.90 -.69 SEND SendGrid n 28.42 +2.89 SNH SenHous 17.97 +.13 SRG Seritage n 48.48 +6.17 NOW ServcNow 177.94 +1.98 SHW Sherwin 438.25 -2.48 SFL Shi pFin 14.70 +.15 SHOP Shopify n 136.36 -1.85 SPG SimonProp177.75 +1.54 SIRI SiriusXM 6.86 -.16 SIX SixFlags 63.32 -1.63 SKX Skechers s 27.73 +.01 SWKS SkywksSol 94.64 +.06 SMBK SmartFn rs 26.00 +.30 SJM Smucker 109.40 -1.72 SNAP SnapInc A n12.38 -.12 SNA SnapOn 167.18 -2.41SODA SodaStrm 110.30+23.00SOGO Sogou n 9.45 +.24 SLRC SolarCap 21.22 -.06 SON SonocoP 56.31 +.49 SNE SonyCp 55.00 +.98 SRNE SorrentoTh 5.50 .10 SOR SourcC 40.33 -.03 SJI SoJerInd s 33.71 -.22 SO SouthnCo 48.08 -.52 LUV SwstAirl 56.52 -1.64 SWN SwstnEngy 5.00 -.14 SPR SpiritAero 88.43 -4.82 SRC SpiritRltC 8.40 +.03 SPLK Splunk 99.11 +3.01 S Sprint 5.38 -.05 SFM Sprouts 21.20 -.29 SQ Square n 66.86 +2.21 SWK StanBlkDk 144.71 -4.76 SGU StarGas 9.62 +.01 SBUX Starbucks s 51.93 -.46 STWD StarwdPT 22.90 +.06 STT StateStr 87.27 -1.04 STLD StlDynam 45.82 -1.2 7 SMRT SteinMart s 2.20 -.01 STL SterlingBc 22.25 +.05 SFIX StitchFix n 28.87 +.21 STOR StoreCap 27.41 -.04 SSYS Stratasys 21.30 +1.88 SYK Stryker 165.00 +1.75 SPH SubPpne 23.65 -.13 SUM SumtMtls n 21.01 -4.09 SUI SunCmts 97.66 +.70 SNHY SunHydrl 51.62 -.44 SU Suncor g 41.78 -.36 SPWR SunPower 7.53 +.27 SHO SunstnHtl 16.51 +.24 STI SunTrst 72.39 +.32 SPN SupEnrgy 9.46 -.38 SGC SupGpCos s20.36 -.60 SVU Supvalu rs 3 2.09 -.23 SYMC Symantec lf 20.43 +.21 SYNA Synaptics 46.96 -3.15 SYF Synchrony 29.20 +.26 SGYP SynrgyPh 1.70 ... SNV SynovusFn 49.63 +.21 SYY Sysco 67.07 -.14 TMUS T-MobileUS 59.36 -.64 TAL TAL Educ s 32.94 +.95 TCP TC PpLn 30.29 -1.15 AMTD TD Ameritr 57.06 -.09 TEL TE Connect 92.66 -.91 TJX TJX 96.41 -.85 TAHO TahoeRes 4.32 -.19 TLRD TailorBr 19.90 -.26 TTWO TakeTwo 112.24 -.78 TNDM TandmD rs 28.57 +1.01 SKT Tang erFac 24.20 +.35 TPR Tapestry 46.47 -.65 TGT Target 78.95 -1.73 TCO Taubmn 62.58 +.53 TMHC TaylorMH 19.28 -.25 TECD TechData h 82.46 -.95 FTI Technip 32.26 -.29 TECK TeckRes g 24.89 -1.14 TGNA Tegna 10.76 -.27 TDOC Teladoc n 61.85 +2.00 TEN Tenneco 44.65 -1.45 TDC Teradata 38.01 -.28 TER Teradyn 43.29 +.04 TEX Terex 39.67 -4.45 TNH TerraNitro 83.96 ... TSRO Tesaro 34.73 -.10 TSLA Tesla Inc 300.84 +2.70 TXN TexInst 111.00 -.32 TXRH TexRdhse 63.28 +.44 TGH Textainer 16.20 +.30 TXT Textron 67.50 -.77 TXMD TherapMD 5.18 -.04 TMO ThermoFis 233.91 -.62 DDD 3D Sys 12.73 +.56 MMM 3M Co 207.05 -5.27 TIF Tiffany 136.02 -1.54 TKR Timken 46.55 -2.70 TOL TollBros 35.31 +.05 TMK Torchmark 87.21 -.86 TD TorDBk gs 59.37 +.19 TOT Total SA 64.57 -.68 TM Toyota 131.63 -.21 TRXC TransEntx 5.44 +.09 RIG Transocn 12.68 -.19 TRV Travelers 128.96 -1.18 TVPT Travelport 19.37 +.47 TPH TriPointe 14.26 +.09 TY TriContl 27.21 -.02 TYp TriCntl pf 50.50 ... TRMB Trimble 35.24 -.06TNET TriNetGrp 54.09 +.24 TRN Trinity 38.03 -.07 TRIP TripAdvis 57.65 -.34 TBK TriumphBc 41.40 +3.05 TROX Tronox 18.57 +.12 TROV Trovagn rsh .73 -.05 TBI TrueBlue 27.65 +.60 TRST TrstNY 9.15 +.05 TUP Tuppwre 35.99 -.72 TRQ TurqHillRs 2.64 -.13 FOXA 21stCFoxA 45.00 ... FOX 21stCFoxB 44. 53 +.1 1 TWLO Twilio n 59.30 +1.41 TWTR Twitter 31.91 +.04 TWO TwoHrbI rs 15.47 -.03 TWOU 2U 76.81 +1.15 TSN Tyson 57.60 -.05 UDR UDR 38.57 +.09 UGI UGI Corp 52.90 -.24 USFD US FdsHl n 32.91 -.90 SLCA US Silica 25.86 -1.10 UCTT UltraClean 14.10 +.68 UPL UltPetro n 1.72 -.05 UMPQ Umpqua 21.67 +.37 UAA UndrArm s 19.09 -.88 UA UnAr C wi 17.77 -.97 UNF UniFirst 187.50 +.35 UN UnilevNV 57.47 +.01 UNP UnionPac 148.37 -1. 5 2 UIS Unisys 14.55 +1.70 UNT Unit 23.94 -.96 UAL UtdContl 80.02 -.38 UPS UPS B 119.36 -.53 URI UtdRentals146.86 -1.94 USB US Bancrp 52.61 -.40 X USSteel 35.81 -.62 UTX UtdTech 134.90 -.84 UNH UtdhlthGp 253.37 +.15 UNIT UnitGrp 17.84 +.16 UNVR Univar n 25.69 -1.80 UVV UnvslCp 67.15 -1.95 UNM UnumGrp 38.90 -.83 UEC UraniumEn 1.68 +.03 V-W-X-Y-ZVFC VF Corp 91.30 -.77 VICI VICI Pr n 20.00 -.35 VLO ValeroE 116.78 -1.57 VLY VlyNBcp 11.81 +.16 VIG VangDivAp105.61 -.77 VT VangTotW 78.12 ... VVC Vectren 71.32 -.15 VNTR VenatorM n13.53 -1.09 VTR Ventas 56.81 +.43 VER Vereit 7.65 +.02 VRSN Verisign 148.06 +2.83 VZ VerizonCm 51.73 +.09 VIAB ViacomB 28.70 -.35 VVI ViadCorp 56.80 -.60 VIAV Viavi 10.15 +.03 VNOM ViperEnPt 34.40 +2.42 V Visa s 138.25 +1.51 VS H VishayInt 24.75 -.2 5 VST VistraEn n 22.72 +.12 VMW VMware 144.58 -.01 VOD Vodafone 24.43 -.12 VG Vonage 13.19 +.38 VOYA VoyaFincl 49.57 -.95 VMC VulcanM 113.42 +1.42 WTI W&T Off 6.78 -.16 WDFC WD 40 160.30 +.15 WEC WEC Engy 65.54 -.83 WMIH WMIH 1.43 +.07 WPC WP Carey 65.70 +.32 WPX WPX Engy 18.28 -.49 WDR WaddellR 20.18 -.53 WMT WalMart 88.24 -.99 WBA WalgBoots 66.44 -1.18 HCC WarrMet n 26.56 +.69 WPG WashPrGp 7 .94 -.0 9 WRE WREIT 30.58 +.09 WM WsteMInc 89.87 -.13 WAT Waters 194.84 -2.43 W Wayfair 107.23 -1.59 WFT WeathfIntl 3.25 -.14 WBS WebsterFn 64.91 +.38 WTW WtWatch 90.06 +.53 WRI WeinRlt 30.53 +.31 WFC WellsFargo 57.65 +.36 WELL Welltower 62.96 +.36 WEN Wendys Co 16.69 +.01 WIA WAstInfSc 11.42 -.02 WDC WDigital 69.23 -.92 WU WstnUnion 20.15 -.01 WBK WestpacBk 21.55 -.30 WRK WestRck 57.12 -.86 WY Weyerhsr 34.07 -.11 W HR Whrlpl 130.95 -.15 WLL WhitngPet rs45.56-4.09 WMB WmsCos 30.07 +.32 WPZ WillmsPtrs 45.38 +.35 WSM WmsSon 56.65 -1.84 WIN Windstm rs 3.27 -.25 WETF WisdomTr 8.09 -.65 DON WT MCD s 36.29 -.34 WWD Woodward 80.04 -3.17 INT WorldFuel 28.06 +.23 WWE WldW Ent 77.60 -1.51 WP Worldpay 81.74 -.45 WOR Worthgtn 46.71 -.11 WYNN Wynn 159.99 -6.79 XEL XcelEngy 46.39 -.47 XRX Xerox rs 25.49 -.48 XLNX Xilinx 71.14 -.93 XYL Xyle m 74.92 -1.64 YRCW YRC Wwde 9.20 -.54 AUY Yamana g 3.17 -.02 YNDX Yandex 35.73 -.23 YORW YorkWater 30.30 -.70 YUM YumBrnds 79.47 +.18 YUMC Yum China 35.64 -.44 ZAGG Zagg 14.25 -.65 ZEN Zendesk 61.04 +6.57 ZBH ZimmerBio 125.42 -.10 ZION ZionsBcp 52.81 +1.11 ZTS Zoetis 86.02 -.46 ZNGA Zynga 3.85 +.06 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 25,333.82 -81.37 NASDAQ 7,707.29 +35.50 S&P 500 2,813.36 -2.93 10-YR T-NOTE 3.00% +.04 30-YR T-BOND 3.13% +.05 CRUDE OIL $67.66 -1.10 GOLD $1,217.90 -5.80 EURO $1.1664 -.0033q q p p q q p p p p 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, August 2, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 62 years of age and in excellent health. I run or hike 3 or more miles on most days, road bike, swim and weight train. I eat sensibly, and I don't drink, smoke or take drugs. I don't drink coee or even take aspirin for pain. My last physical exam showed no problems, and my blood and urine tests were ne. Recently, I was diagnosed with a small tumor inside my right kidney. It's about a 2.5 cm solid mass with no rough edges at this time. The MRI showed "a 2.4 cm mildly enhancing solid mass concerning for a renal neoplasm." It also showed that the left kidney has a single 1.2 cm cortical cyst over its upper pole aspect. Please explain what this means. The options for treatment are to completely remove the kidney and see if it is cancerous or just monitor the tumor and see if it continues to grow and remove later. The doctor said the whole kidney has to be removed, because of the central location of the tumor. The doctor also said a biopsy is not a good idea where the mass is located for fear of releasing cancerous cells within the kidney that could move quickly throughout the body. Removal is a drastic measure, no doubt, to test for kidney cancer. Should I just monitor and wait to see what the tumor does or operate and have the kidney removed. What medical action do you suggest that I do? „ B.J.R. ANSWER: I am sorry to hear about your kidney tumor. A solitary kidney mass in a man in his 60s is always suspicious for kidney cancer. A 2.4 cm tumor is large enough to provoke serious concern: In a recent study, in people who had their tumors removed, 83 percent of tumors that size were kidney cancer. Because of the location, a partial removal of just the mass is impossible, so the choice between watching and waiting versus taking the whole tumor out should take into consideration the very high likelihood that this is cancer. Kidney cancer can spread to other organs. If you were my patient, I likely would advise surgery. If you were not a good risk for surgery (say, in your 80s with multiple medical problems), then I might consider watchful waiting. In your case, I think going for surgery is the wiser course. Being so healthy will make your treatment much less risky. DEAR DR. ROACH: I have severe lower back pain and can't stand up straight or walk very well. I saw a back specialist, and he took X-rays and reviewed an MRI. He informed me nothing could be done for me because I have diuse idiopathic skeletal hyperostosis (DISH). I would like to know what this is and why nothing can be done for me. „ Anon. ANSWER: DISH is essentially a disease of bone spurs. The ligaments and their attachments to bone themselves become calcied and bonelike. The cause is unknown. Symptoms are commonly back pain (more often, middle or upper back, not the lower back pain you have), but pain also may occur in the neck. Problems with walking are not common, but can happen if a nerve is being compressed. Surgery is not a usual treatment for DISH. It is occasionally necessary if the bone spurs press on nerves or if the bone spurs are so large that they interfere with eating. That doesn't mean nothing can be done for you. Physical therapy may be very benecial; judicious pain medication and regular gentle exercise are the other eective treatments. If the diculty standing straight and walking persist, you should get re-evaluated.DEAR ABBY: As a Hispanic police ocer in a small city, I have an observation. I was having lunch the other day with two other ocers. Sitting across from us was a young mom whose child was throwing a temper tantrum. I overheard her say, "If you don't behave, I'm going to give you to those police ocers and let them beat you!" Abby, my parents taught me the police were my friends „ people I could go to if I had a problem. We work hard to interact with the community. I wonder how many other tired and frustrated parents have made their children afraid of the police and created distrust. „ Police Are My Friends DEAR POLICE OFFICER: It is the parents' responsibility to discipline their children; it is not the j ob of the police! It is a huge mistake for parents to instill fear of authority gures in their children, because a day may come when the kid needs help from one of them. DEAR ABBY: I have lived next door to my late husband "Jack's" 86-yearold mother for the last 26 years. Jack died seven years ago. Recently, she asked for my help changing an overhead light bulb. When she thanked me, I responded, "That's what family is for!" She looked at me with a puzzled expression and nally said, "Hmm ... I guess we are family, in a way." I replied: "Your son and I were married 25 years. You're the grandmother of our children. I'm pretty sure that makes us family." She then informed me she had stopped being my motherin-law when Jack died. I always thought she would remain my motherin-law until I remarried, if ever. Abby, I confess I was hurt. She used to always tell me I was the daughter she'd always wanted. „ Unwanted "Daughter" DEAR UNWANTED: From your description of what happened, I don't think she meant to appear rejecting. I think she may have been genuinely puzzled because she thought her in-law relationship with you ended with her son's death. Dear Heloise: Many of the foods we eat and enjoy are laden with fat or grease. To help prevent a clogged drain, I put chicken grease, fats, oils, butter, etc., in a PLASTIC BAG, tie a tight knot in it and place it in my trash can. „ John J., chemical engineer in Irvine, Calif. John, city water-treatment plants advise this as well. Keeping grease out of the sewer system will help protect it. Other items to keep out of the sewer system? So-called ushable wipes, cigarette butts and cat litter, among other things. Log on to your city's website for more information, or dial 311. „ Heloise Dear Heloise: I had several hand soaps that I didn't like. I poured all of them into an empty laundry soap bottle and labeled it "Mixed Soaps." I'll use it to wash rugs or other items. Also, shampoos that I can't use on my hair I use to wash out hairbrushes and comb. „ Barb in Humble, TexasRemoval is best option for a large tumor inside kidney Police are not here to be used as disciplinary tools Make sure to bag greaseHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 www.yoursun.com The Sun / Thursday, August 2, 2018 ARIES (March 21-April 19). Creation takes time; destruction can happen in an instant. You may think long and hard about how to take your life to the next level. Reality will quickly shoot down some (not all!) of those ideas, but dont let that stop you. TAURUS (April 20-May 20). Happiness and simplicity will be linked up today. The minute you feel that things are involving too many elements or getting too complicated, busy, messy, fast or expensive... stop. Start over. GEMINI (May 21-June 21). Its not just that one solution doesnt work for everyone; its that one solution doesnt even work for anyone all of the time. Each moment and circumstance is dierent. Stay sensitive and awake and youll do great. CANCER (June 22-July 22). Disillusionment is the thing that happens when you nd out that what you thought was real involves a manipulation of perception. Knowing that tricks abound is a necessary step in understanding the nature of reality. LEO (July 23-Aug. 22). The habit of trying to get things in order to be happy is an addiction, and it should be broken. You really dont need anything else. The expansion of your spirit is the happiness, also the work, also the prize. VIRGO (Aug. 23-Sept. 22). After careful consideration and planning, the best plan may be no plan. Its one of those rare days when all you need is your openness and a belief that the best will happen. LIBRA (Sept. 23-Oct. 23). You know that it brings you luck, love, relationships and more. Unfortunately, those who dont self-edit are prone to say too much, confuse people and make them afraid to approach the next time. SCORPIO (Oct. 24-Nov. 21). You hate to overpay for a thing that will disappear in a moment. To forgo perishables in favor of a lasting memento will be your action „ also a metaphor for other choices youll make in the near future. SAGITTARIUS (Nov. 22-Dec. 21). Two people will try to tell or sell you the exact same thing, and youll much prefer one to the other. Why? It boils down to style. Tone is a part of this. Go where the resonance is, and dont look back. CAPRICORN (Dec. 22-Jan. 19). People want you to go one way or another, so they psychically lean on you, trying to get you to sway in that direction. Be strong. Go where you want to go. Dont be guilted. Tell others to stay in their lane. AQUARIUS (Jan. 20-Feb. 18). Your life could be much like yesterday, or it could be something very dierent. The choice is yours. A new start wont require a big eort, merely a mental shift that happens once you claim this as day one.Ž PISCES (Feb. 19-March 20). When people want something, but theyre not saying it, you can feel that. It will seem to have an actual weight. Encourage others to unburden themselves from the weight. Make it OK for them to speak up and say what they want. TODAYS BIRTHDAY (Aug. 2). Youve made a discovery, and youll keep expanding in knowledge and skill with it. This is social in nature, having to do with transmuting the abundant love lavished on you this year into an eective, creative and powerful force for good in the world. Your way of organizing life is brilliant. Scorpio and Sagittarius adore you. Your lucky numbers are: 6, 46, 23, 1 and 28. 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, August 2, 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, August 2, 2018 NATIONAL NEWS | NATIONAL NEWS BRIEFSUtah man sues McDonalds alleging his drink was druggedSALT LAKE CITY (AP) „ A Utah man who alleges in a new lawsuit that a McDonalds employee spiked his drink with a heroin substitute said he had just seated his three young boys on the couch with their happy meals when he took a drink from his Diet Coke while he read work emails on his computer. Trevor Walker said he suddenly lost feeling in his arms and legs and his vision became distorted. He thought he was having a severe anxiety attack. Before he blacked out and collapsed, he sent two text messages to his wife who was working in the in-home hair styling salon, according to a lawsuit “led Monday in Utah state court. Walker, 33, survived the August 2016 incident after being taken to the emergency room, but now hes suing McDonalds and Coca-Cola after settlement talks with McDonalds broke off, he said Wednesday in an interview. The lawsuit says the state crime lab determined the heroin replacement, called buprenorphine. It is a replacement for heroin or opioids that usually comes in a dissolvable “lm, Walkers attorney explains in the lawsuit. A photo included in the “ling shows a white “lmy substance and speckles ”oating at the top of the Diet Coke. Investigators could never determine how it got there, Richardson said.Diocese names 71 accused of child sex abuse, blames bishopsHARRISBURG, Pa. (AP) „ A Roman Catholic diocese on Wednesday identi“ed 71 priests and other members of the church who had been accused of child sex abuse and said it was holding accountable the bishops who led the church for the past 70 years, announcing their names will be stripped from all church properties. At a news conference to detail the churchs actions, Harrisburg Bishop Ronald Gainer apologized to those who were abused, the Catholic faithful and the community and expressed his profound sorrow.Ž With its announcement, the Harrisburg Diocese became the second of six dioceses under investigation by the state to get out in front of a pending grand jury report on clergy sex abuse. The release of the nearly 900-page state grand jury report has been held up by challenges by some priests and former priests. The state Supreme Court ruled last week a version with some names blacked out can be made public as early as next week. The court said it identi“ed more than 300 predator priestsŽ in the six dioceses. Gainer said that the Harrisburg Diocese was making public the names of all those who faced allegations of child sex abuse but that it did not determine whether they all had merit, though some of those on the list have been convicted of crimes. He said no one on the list is currently in the ministry. In a public letter, Gainer said shortcomings in past investigations and record-keeping made it dif“cult in many cases to assess credibility or guilt or even determine the underlying conduct. In a few instances, people who were cleared of allegations by the diocese or police were not listed. Most of the allegations date from the 1970s, 80s and 90s, the diocese said.Trump picks former CIA career officer as deputy of agencyWASHINGTON (AP) „ President Donald Trump has tapped a career intelligence analyst who worked at the CIA for 30 years to be deputy director of the agency. Vaughn Bishop will serve under CIA Director Gina Haspel, who worked undercover for years on the operations side of the agency. Before retiring from the CIA in 2011, Bishop held various senior positions, including vice chairman of the National Intelligence Council, which provides U.S. intelligence forecasts of challenges facing national security. Bishop joined the CIA in 1981. He holds three degrees from Northwestern University „ bachelors and masters degrees in political science and a doctorate in political science and African studies. Trump announced the appointment on Wednesday. It does not require Senate con“rmation.Judge further extends housing aid for Puerto Rico evacueesBOSTON (AP) „ A federal judge has granted more time to Puerto Rico hurricane evacuees living in hotels across the U.S. through a temporary housing voucher program. Judge Timothy Hillman in Massachusetts on Wednesday extended an order allowing the evacuees to use federal assistance to live in the hotels until at least Aug. 31. The judge had previously ruled they could stay through at least checkout time on Aug. 7. The evacuees have been living in hotels on the mainland since they ”ed the island after Hurricane Maria last September. Their housing aid through the Transitional Sheltering Assistance program initially was supposed to expire at midnight June 30.Congress sends defense bill with military pay raise to TrumpWASHINGTON (AP) „ The Senate on Wednesday gave “nal congressional approval to a $716 billion defense policy bill that would raise military pay by 2.6 percent, the largest pay hike in nine years. The 87-10 vote sends the bill to the White House for President Donald Trumps expected signature. The compromise bill weakens a bid to clamp down on the Chinese telecom giant ZTE and allows the president to waive sanctions against countries that have bought Russian weapons but now want to buy U.S. military equipment. The bill does not fund Trumps request for a new Space ForceŽ as an independent service branch but authorizes a military parade he wants in Washington in November. It also addresses sexual assault between the children of service members, including at schools the Pentagon runs on bases worldwide „ a problem revealed this spring in an Associated Press investigation. Sen. Marco Rubio, R-Fla., voted against the defense bill because of the decision to strip out a provision halting the Trump administrations deal to save ZTE, which has close ties to the Chinese government. WASHINGTON (AP) „ The Trump administration is proposing raising planned taxes on $200 billion worth of Chinese imports to 25 percent from 10 percent, turning up the pressure on Beijing in a trade war between the worlds two biggest economies. The United States has already imposed 25 percent tariffs on $34 billion in Chinese imports and is readying 25 percent tariffs on another $16 billion worth to punish China for allegedly using predatory tactics to obtain U.S. technology. The Chinese have retaliated in kind. Last month, the U.S. proposed 10 percent tariffs on another $200 billion in Chinese products „ from parachutes to sardines „ in response to Chinas retaliation. But President Donald Trump now wants U.S. Trade Representative Robert Lighthizer to consider more than doubling those tariffs to 25 percent. The government will seek public comment on the higher tariffs. A hearing on the levies is scheduled for Aug. 20-23. The Trump Administration continues to urge China to stop its unfair practices, open its market and engage in true market competition,Ž Lighthizer said Wednesday, adding that, Regrettably, instead of changing its harmful behavior, China has illegally retaliated against U.S. workers, farmers, ranchers and businesses.Ž Reacting to media reports that the higher tariffs were coming, Chinese foreign ministry spokesman Geng Shuang warned that Beijing will de“nitely “ght backŽ to defend its lawful rights and interests.Ž He gave no details of possible retaliatory measures. Trump has threatened to escalate the con”ict even more by taxing virtually all of the $500 billion worth of goods China ships annually to the United States. The president is going to continue to hold China responsible for their unfair trade practices,Ž said White House press secretary Sarah Huckabee Sanders. This has gone on for long enough and hes going to do something about it.Ž But Trumps tariffs have drawn criticism at home in the United States for driving up costs for consumers and companies that rely on Chinese imports. We said before that this round of tariffs amounted to doubling down on the recklessness of imposing trade policy that will hurt U.S. families and workers more than they will hurt China,Ž said Matthew Shay, president of the National Retail Federation. Increasing the size of the tariffs is merely increasing the harm that will be done.ŽUS proposes higher tax on $200B in Chinese imports PHOENIX (AP) „ A worker at a nonpro“t organization that houses immigrant children separated from their parents at the border has been booked on suspicion of molesting a 14-yearold girl at its one of its facilities in Phoenix, police said Wednesday. Southwest Key, which operates the facility, declined to say whether the 14-year-old girl was an immigrant who was separated from her parents at the border. Fernando Magaz Negrete kissed and fondled the girl in her bedroom at the facility on June 27 in an encounter witnessed by the girls 16-year-old roommate, police said. They said surveillance video shows Magaz Negrete, 32, approaching the bedroom several times throughout the night, though the bedroom itself was outside the cameras view. When a child tells us of inappropriate behavior, we immediately call law enforcement and start an internal investigation as appropriate,Ž said Southwest Key spokesman Jeff Eller. Thats what happened in this case. Southwest Key always works with law enforcement to bring the full force of the law to bear when it is warranted.Ž The nonpro“t said it has “red Magaz Negrete. The facility where the alleged abuse occurred was visited on June 28 by “rst lady Melania Trump, who met with people directly affected by her husbands hard-line immigration policies. Shelters that house immigrant children have come under scrutiny since the Trump administration introduced a zero toleranceŽ policy toward illegal entries that has led to the separation of families at the U.S.Mexico border. The news website ProPublica published a report in late July saying police responded to at least 125 calls reporting sex offenses at shelters that primarily serve immigrant children since 2014. The ProPublica report detailed a 2015 incident at a Tucson, Arizona, shelter operated by Southwest Key in which authorities said an employee touched a 15-year-old Honduran boys penis from outside his clothing. The worker was “red and later convicted of molestation. Magaz Negrete was booked Tuesday on suspicion of child molestation, sexual abuse and aggravated assault. Efforts to “nd an attorney for Magaz Negrete through court records and from a court of“cial were unsuccessful. Magaz Negrete made a brief court appearance Tuesday night, asking the court commissioner who presided over the bond hearing, Who is bringing up these charges?Ž Court Commissioner Tracy Nadzieja responded that Magaz Negretes court-appointed attorney will explain the allegations against him at some point in the future. Magaz Negrete, whose bond was set at $150,000, remained in jail on Wednesday.Police: Worker at Phoenix immigration facility molested teen SAN FRANCISCO (AP) „ President Donald Trumps executive order threatening to withhold funding from sanctuary citiesŽ that limit cooperation with immigration authorities is unconstitutional, but a judge went too far when he blocked its enforcement nationwide, a U.S. appeals court ruled Wednesday. In a 2-1 decision, the 9th U.S. Circuit Court of Appeals agreed that the order exceeded the presidents authority. Congress alone controls spending under the U.S. Constitution, and presidents do not have the power to cut off funding it approves to pursue their policy goals, the court majority said. By its plain terms, the executive order directs the agencies of the executive branch to withhold funds appropriated by Congress in order to further the administrations policy objective of punishing cities and counties that adopt so-called sanctuary policies,Ž wrote Chief Judge Sidney Thomas, joined by Judge Ronald Gould. The ruling came in a lawsuit from two California counties „ San Francisco and Santa Clara. Devin OMalley, a spokesman for the U.S. Justice Department, said the presidents order was legal. He called the courts ruling a victory for criminal aliens in California, who can continue to commit crimes knowing that the states leadership will protect them from federal immigration of“cers whose job it is to hold them accountable and remove them from the country.Ž The Justice Department remains committed to the rule of law, to protecting public safety, and to keeping criminal aliens off the streets,Ž he said. The court, however, also said there wasnt enough evidence to support a nationwide ban on Trumps order. It limited the injunction and sent the case back to the lower court for more arguments on whether such a ban was warranted. The decision overall is a big victory for opponents of the executive order, but Trump could try to enforce it against jurisdictions outside the 10 Western states covered by the 9th Circuit, said David Levine, an expert on federal court procedure at the University of California, Hastings, College of Law. If they wanted to go after Chicago, if they wanted to go after Denver or Philadelphia, they would not be bound by an injunction,Ž he said. Those places would have to bring their own lawsuits and whatever happens, happens in those cases.Ž Trump signed the executive order in January 2017 „ part of a push by his administration to crack down on cities and states that dont work with U.S. immigration authorities.US court declares Trumps sanctuary cities order illegal AP FILE PHOTOIn this June 26, 2017, photo, protesters take part in a rally to oppose a new Texas sanctuary citiesŽ bill that aligns with the presidents tougher stance on illegal immigration, in San Antonio, Texas, outside of the Federal Courthouse. AP FILE PHOTOIn this July 6 photo, a container ship is docked at a port in Qingdao, in eastern Chinas Shandong Province. The Trump administration is proposing raising planned taxes on $200billion in Chinese imports to 25 percent from 10 percent, turning up the pressure on Beijing in a trade war between the worlds two biggest economies.

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 204 9.69 +7.7AAR AIR .30 .6 ...cc 49.05 34.25 144 46.91 +19.4ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2167 22.82 -14.9ABM ABM .70 2.2 19 45.12 28.17 715 31.12 -17.5ADT Inc n ADT ... ... ... 9.60 6.93 1072 8.95 +14.5sAES Corp AES .52 3.9 12 13.58 9.86 9491 13.47 +24.4sAFLAC s AFL 1.04 2.2 15 46.70 39.58 3959 46.73 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 127 19.42 +2.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 5 25.60 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 2 25.38 +.2AGCO AGCO .60 1.0 27 75.95 56.36 897 61.59 -13.8AH Belo AHC .32 7.3 ...dd 5.80 4.25 9 4.40 -8.3AK Steel AKS ... ... 21 6.80 4.00 23373 4.57 -19.3AMC Ent AMC .80 5.0 ...dd 20.90 10.80 4307 16.05 +6.3AMCON DIT .72 .8 20 100.95 80.95 0 87.45 -10.6AMN Hlth AMN ... ... 24 68.20 34.85 416 61.65 +25.2ARC Docu ARC ... ... 17 4.84 1.62 227 2.59 +1.6tASA Gold ASA .04e .4 ...q 12.99 9.79 79 9.79 -13.5AT&T Inc T 2.00 6.3 6 39.80 30.13 31350 31.90 -18.0AT&T 66 n TBB ... ... ... 26.72 24.13 242 24.68 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 332 6.74 -12.7AU Optron AUO .18e ... ... 4.76 3.31 1047 4.39 +18.6AVX Cp AVX .46 2.2 ...cc 21.48 14.51 778 20.45 +18.2AXA EqH n EQH ... ... ... 22.25 19.90 1649 21.66 +1.3AZZ Inc AZZ .68 1.2 24 56.05 39.50 160 54.45 +6.6Aarons AAN .12 .3 10 50.80 34.29 788 44.90 +12.7AbbottLab ABT 1.12 1.7 27 65.90 48.05 4160 64.78 +13.5AbbVie ABBV 3.84 4.1 17 125.86 69.47 5329 93.91 -2.9AberFitc ANF .80 3.4 16 29.20 9.03 1198 23.57 +35.2AbdAsPac FAX .42 9.7 ...q 5.29 4.28 477 4.33 -11.3AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 22 6.15 -3.5AbdnChile CH .58e 8.1 ...q 9.64 6.76 133 7.17 -19.7AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 34 8.11 -8.0AbdEMSmC 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 8.39 6 8.63 -4.3AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 400 27.16 -.7Accenture ACN 2.66 1.7 26 168.95 127.26 2061 159.71 +4.3AccoBrds ACCO .24 1.9 22 14.63 10.35 820 12.70 +4.1AcmeU ACU .44 2.0 21 28.76 18.51 9 21.50 -8.1AcornInt rs ATV ... ... ... 38.86 9.33 8 21.36 +21.1ActiniumP ATNM ... ... ...dd .85 .33 614 .65 -2.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 6 22.06 +3.2Actuant ATU .04 .1 ...cc 30.05 21.50 288 28.25 +11.7Acuity AYI .52 .4 16 205.00 109.98 450 135.67 -22.9Acushnet n GOLF ... ... ... 25.66 15.16 272 24.11 +14.4AdaDvsEq ADX 1.32e 1.3 ...q 16.16 14.30 175 15.87 +5.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 58 20.05 +1.1AdmRsc AE .88 2.2 ...dd 50.59 32.80 4 40.47 -7.0Adecaogro AGRO ... ... ... 11.15 7.20 390 8.39 -18.9Adient n ADNT 1.10 2.4 ... 86.42 43.10 1379 45.33 -42.4sAdtalemGl ATGE .36 .6 22 55.35 30.15 366 55.55 +32.1AdvAuto AAP .24 .2 25 145.20 78.81 540 139.75 +40.2AdvDisp n ADSW ... ... ... 25.80 21.50 1142 24.48 +2.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 223 28.05 +17.6Advansx n ASIX ... ... ... 46.51 29.55 273 39.70 -5.6AdvOil&Gs AAV ... ... 6 7.05 2.70 112 3.45 -19.8AdvClayCv AVK 1.13 7.3 ...q 16.78 14.62 56 15.48 -2.5AdvCCvII AGC .56 10.0 ...q 6.49 5.40 143 5.58 -6.8AdvClEnh LCM .84 10.8 ...q 8.83 7.67 45 7.80 -6.4AdSDorWr AADR .32e .6 ...q 64.00 47.31 14 53.61 -8.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 239 21.03 -2.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 27.25 -12.1AdvSmCap SCAP ... ... ... 39.72 31.00 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.16 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 12 47.82 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.58 +2.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.26 -3.1AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.35 -2.0AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 31.02 -.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.74 +2.4AdvActBear HDGE ... ... ...q 8.91 7.43 1531 7.57 -3.4Aecom ACM ... ... 11 39.90 30.15 437 33.38 -10.1AegeanMP ANW .08 5.1 4 5.35 .60 341 1.57 -63.5Aegon AEG .25e 3.8 ... 7.48 5.49 1523 6.53 +3.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 24 25.91 +.3Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 39 25.98 +.1Aegon t AEB .77 3.1 ... 25.35 23.55 14 24.88 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 57.11 47.70 2980 56.90 +8.2Aerocntry ACY ... ... 3 17.34 10.10 2 17.02 +11.7AerohiveN HIVE ... ... ...dd 6.50 3.02 534 3.87 -33.6AerojetR AJRD ... ... ...dd 36.25 23.12 2269 34.46 +10.4Aetna AET 2.00 1.1 18 194.40 149.69 3063 186.79 +3.5AffilMgrs AMG 1.20 .8 12 216.99 145.00 927 155.50 -24.2Agilent A .60 .9 76 75.00 58.22 2679 64.98 -3.0Agnico g AEM .44 ... 50 51.86 37.35 1135 41.36 -10.4AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 130 53.75 +4.5Air Inds AIRI .60 41.4 ... 1.95 1.15 10 1.45 -14.2AirLease AL .40 .9 6 50.70 38.46 807 43.58 -9.4AirProd APD 4.40 2.7 24 175.17 141.88 1267 162.04 -1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 185 20.54 -12.2AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.31 -4.8AlamoGp ALG .44 .5 25 120.58 86.41 68 92.60 -18.0AlamosGld AGI .02 .4 ... 8.58 4.83 1515 5.44 -16.4AlaskaAir ALK 1.28f 2.1 8 87.17 57.53 2043 61.08 -16.9AlbnyIn AIN .68 1.0 56 68.85 49.20 88 65.70 +6.9Albemarle ALB 1.34f 1.5 20 144.99 86.75 1763 91.01 -28.8Alcoa Cp AA ... ... 21 62.35 35.67 3886 42.04 -22.0AlexB Inc ALEX .28 1.2 33 30.35 20.83 287 23.80 -14.2Alexanders ALX 18.00 4.9 ... 436.80 332.98 3 369.51 -6.7AlexREE ARE 3.72f 2.9 32 134.37 114.00 679 128.17 -1.9AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.38 -4.4AlexcoR g AXU ... ... ... 1.85 1.10 85 1.20 -24.5AlgonPw n AQN .51f ... ... 11.34 9.45 106 9.86 -11.6Alibaba BABA ... ... 55 211.70 147.50 14361 185.27 +7.4Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 36 1.37 -62.7AllegCp Y ... ... ...cc 639.42 521.07 31 628.14 +5.4AllegTch ATI ... ... ...dd 30.25 17.65 1181 27.77 +15.0Allegion ALLE .84 1.0 ... 89.81 73.85 580 80.88 +1.7Allergan AGN 2.88 1.6 11 255.52 142.81 2014 183.99 +12.5Allergn pfA AGNpA 55.00 10.1 ... 899.82 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 177 76.39 +2.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 17 13.28 -2.3AlliData ADS 2.28 1.0 13 278.33 192.02 282 225.55 -11.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 59 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 137 16.35 +23.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 182 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 472 29.70 +18.6AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1430 42.37 -.6AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 237 7.03 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 263 6.01 -3.2AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 184 12.87 -1.4AlliGlEqCv NIE 1.52 6.7 ...q 23.45 19.03 87 22.85 +8.1Allz24Tgt n CBH ... ... ... 10.05 8.75 42 9.18 +.9AllnzgDI&Cv ACV 2.00 8.3 ...q 24.38 20.03 29 24.13 +10.5AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.52 +.2sAllisonTrn ALSN .60 1.3 17 47.37 32.93 2281 46.77 +8.6Allstate ALL 1.84 1.9 14 105.36 85.59 1567 94.65 -9.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.13 -1.8Allstate 53 ALLpB 1.28 5.0 ... 27.67 25.10 22 25.65 -2.2Allstat pfC ALLpC 1.69 6.6 ... 26.94 25.39 10 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 25.74 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.70 43 25.74 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.67 25.02 10 26.12 -1.8AllyFincl ALLY .60f 2.3 11 31.29 21.81 4829 26.64 -8.6AlmadM n AAU ... ... ... 1.32 .64 109 .65 -36.9AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 77 31.39 +2.2AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 125 31.34 -5.2AlpMoIntQ IMOM ... ... ...q 33.00 26.78 19 29.12 -4.1AlpMoUSQ QMOM ... ... ... 33.24 24.94 132 31.19 +9.0AlpArcVl n VMOT ... ... ... 31.39 25.52 25 28.95 -.1AlphaPro APT ... ... 17 4.25 3.15 43 3.35 -16.3AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 1 44.36 -1.3AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 3 71.53 +2.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 19 28.19 +11.8AlpBzSoMed BUZ ... ... ... 38.12 28.31 0 36.38 +13.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 12 35.23 +1.4Alps RivDiv RFDA ... ... ... 33.92 28.25 14 32.86 +3.8AlpRvrCare RFCI ... ... ... 26.24 23.73 56 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 24.98 25 25.23 -3.1tAlpSprtJG SGDJ ... ... ...q 38.94 27.95 38 27.87 -17.1AlpMedBrk SBIO ... ... ...q 39.50 27.19 33 37.49 +14.3AlpSprotG SGDM .12e .7 ...q 22.94 18.32 13 18.33 -11.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.10 +2.4AlpEDvDg EDOG .73e 3.2 ...q 27.38 20.95 3 22.55 -11.3AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 2 22.75 -1.5AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.64 24 27.60 -3.7AlpBarr400 BFOR .25e .6 ...q 44.75 36.66 5 44.03 +5.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 18 24.50 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 111 45.36 -1.0AlpAlerMLP AMLP 1.35e 12.4 ...q 12.06 9.01 11920 10.91 +1.1Alteryx n AYX ... ... ... 44.39 18.64 688 41.23 +63.2Altice n ATUS ... ... ...dd 31.32 14.60 4148 17.03 -10.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.55 -19.7AltisResid RESI .60 5.9 ...dd 13.12 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.38 53.91 8042 58.08 -18.7AlumChina ACH ... ... ... 23.54 9.80 66 11.08 -38.2ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 8 18.70 -9.2AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 12 19.63 -10.2AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 6 20.40 -9.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 5 19.18 -6.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 3 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 24.73 -4.5AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 14 24.40 -2.4AmTrF pfD AFSIpD 1.88 8.9 ... 25.39 14.42 6 21.11 -4.9AmberRd AMBR ... ... ...dd 10.29 6.14 98 8.50 +15.8Ambev ABEV .05e 1.0 9 7.43 4.58 18751 5.16 -20.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 1492 61.36 +4.0Ameresco AMRC ... ... 22 13.95 6.25 39 13.25 +54.1AMovilL AMX .17e 1.0 25 19.91 14.85 1890 16.96 -1.1AmMovl A AMOV ... ... ... 19.87 14.77 1 16.85 -.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 149 38.21 -.1AmAxle AXL ... ... 5 20.27 13.38 1816 16.54 -2.9AmCampus ACC 1.84f 4.5 50 48.82 34.52 816 40.94 -.2AEagleOut AEO .55f 2.2 19 26.24 10.23 2865 24.61 +30.9AEP AEP 2.48 3.5 17 78.07 62.71 2173 70.30 -4.4AEqInvLf AEL .24f .7 21 37.16 25.43 343 35.68 +16.1AmExp AXP 1.40 1.4 15 104.24 83.97 3315 99.45 +.1AFnclGrp AFG 1.40 1.2 20 121.69 95.19 383 112.71 +3.8AFnclGp 54 AFGE 1.56 6.1 ... 27.13 25.20 6 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.47 25.00 27 25.25 -3.7AHm4Rent AMH .20 .9 ... 23.22 18.39 1277 22.34 +2.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 10 26.17 -4.4AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 22 25.89 -3.4AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 5 24.45 -2.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.70 -3.4AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5529 54.99 -7.7AmLorain ALN ... ... ...dd .44 .14 11 .19 +5.7AMidstrm AMID .41 6.9 ...dd 15.25 5.30 2182 5.95 -55.4AmrRlty ARL ... ... ...dd 21.57 8.00 3 18.31 +42.5AmRenAs n ARA ... ... ... 24.07 9.91 128 15.76 -9.4AmShrd AMS ... ... 14 3.80 2.25 1 2.98 +14.7AmStsWtr AWR 1.02 1.7 32 61.66 46.87 171 59.00 +1.9AmTower AMT 3.08f 2.1 44 155.28 130.37 2766 150.17 +5.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.55 80 21.70 +10.4AmWtrWks AWK 1.82 2.1 37 92.37 76.04 777 86.56 -5.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 206 42.68 -7.7Ameriprise AMP 3.60 2.5 11 183.90 129.87 1326 142.88 -15.7AmeriBrgn ABC 1.52 1.9 9 106.27 71.90 2358 79.49 -13.4Ametek AME .36 .5 32 79.32 60.95 2060 76.82 +6.0AmiraNatF ANFI ... ... ... 6.39 1.62 213 1.81 -56.6Ampco AP ... ... ...dd 18.60 8.49 9 10.40 -16.1Amphenol APH .92f 1.0 36 95.90 76.07 1116 93.38 +6.4AmpioPhm AMPE ... ... ... 4.95 .38 664 3.02 -25.8AmpSrLn n YESR ... ... ... 28.57 23.85 24.03 -1.5AmpDivOpt DIVO ... ... ... 30.56 26.23 1 29.16 +.6AmplOil n AMLX ... ... ... 14.12 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 55 1.06 +5.0Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.4 81 76.70 39.96 9194 69.57 +29.7Anadrk 18 AEUA 3.75 11.4 ... 40.89 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 798 149.82 +31.0AndeavLog ANDX 4.12 9.1 23 55.21 40.66 944 45.32 -1.9Anf DvAlt n DALT ... ... ... 10.90 9.62 9 10.43 +2.7AnglogldA AU ... ... ... 12.00 7.81 1718 8.67 -14.9ABInBev BUD 3.19e 3.2 25 126.50 91.70 928 101.16 -9.3Anixter AXE ... ... 16 88.85 56.25 279 70.90 -6.7Annaly NLY 1.20 11.4 12 12.58 9.95 13351 10.50 -11.7Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 9 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 27 25.38 +.1Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 68 24.25 -2.1Annaly pfF NLYpF ... ... ... 26.59 24.54 31 25.47 -1.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 420 19.22 -2.5AnteroMid AM 1.56f 4.8 25 35.10 24.20 553 32.65 +12.4AnteroRes AR 1.00 5.0 42 22.69 16.31 2895 20.01 +5.3Anthem ANTM 3.00 1.2 16 267.95 179.40 1309 252.27 +12.1Anthem un ANTX 2.63 4.6 ... 64.78 49.61 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 342 4.98 -8.5Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.80 +1.4Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.52 -3.4Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 12 25.25 +.4Aon plc AON 1.60 1.1 28 152.78 130.87 748 142.32 +6.2Apache APA 1.00 2.2 28 50.01 33.60 4470 44.94 +6.4AptInv AIV 1.52 3.6 25 46.72 37.97 535 42.77 -2.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 2 26.00 -5.1ApolloCRE ARI 1.84 9.7 12 19.10 17.56 1136 19.04 +3.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 8 25.60 -.8ApolloGM APO 1.95e 5.6 12 37.35 27.33 1213 35.08 +4.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 14 25.36 -3.5ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 49 24.97 +.6ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 12 25.17 -3.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 40 16.07 -.9ApolloTact AIF 1.20a 7.8 ...q 16.52 15.27 96 15.43 -2.0AppHReit n APLE 1.20 6.6 29 20.19 16.72 1013 18.09 -7.3ApldIndlT AIT 1.20 1.7 19 76.55 54.00 301 72.20 +6.0Aptargrp ATR 1.28 1.2 30 104.10 79.97 301 102.43 +18.7Aptiv APTV .22 .2 19 103.23 72.83 2266 95.89 +13.0AquaAm WTR .88f 2.4 27 39.55 32.37 508 36.28 -7.5Aquantia n AQ ... ... ... 18.49 9.60 155 12.63 +11.5Acquavnt n WAAS ... ... ... 17.70 10.87 39 16.46 +6.1Aramark ARMK .42 1.0 20 46.09 36.29 3594 40.05 -6.3ArborRT ABR 1.00f 8.8 9 11.72 7.88 957 11.38 +31.7Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 3 25.90 +2.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.64 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.38 +.7ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2116 32.62 +1.0ArchCoal ARCH 1.60 1.8 8 102.61 68.95 349 87.01 -6.6ArchDan ADM 1.34 2.8 20 49.57 38.59 5428 48.11 +20.0Archrock AROC .53f 4.0 36 13.75 8.25 715 13.35 +27.1 Arconic ARNC .24 1.1 ...dd 31.17 16.47 6940 21.41 -21.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 346 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 10.83 91 11.53 -33.0Ardaugh n ARD .56 3.5 ... 22.82 14.77 117 15.94 -24.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 148 6.65 -16.9AresCmcl ACRE 1.16f 8.2 12 14.25 11.96 85 14.10 +9.3AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 74 15.86 -3.4AresMgmt ARES 1.18e 5.7 14 25.95 17.40 336 20.90 +4.5AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.75 +.9Argan AGX 1.00 2.6 9 69.95 34.90 179 38.80 -13.8ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.40 +.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 54 62.75 +17.1AristaNetw ANET ... ... 53 311.67 141.78 645 262.60 +11.5ArkInnova ARKK ... ... ...q 48.57 29.28 276 44.73 +20.6ArkIndInno ARKQ ... ... ...q 37.14 28.35 8 35.19 +6.8ArkGenom ARKG ... ... ...q 31.89 21.72 54 29.35 +19.8ArkWebX.O ARKW .94p .7 ...q 59.32 36.56 114 55.21 +19.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 24.39 +.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 20.87 +2.5ArlingAst AI 2.20 21.0 ...dd 13.41 9.88 576 10.48 -11.0ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 0 24.40 -.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 8 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.59 -1.4ArmadaHof AHH .80 5.2 20 16.00 12.73 386 15.46 -.5ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.50 +.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 16 25.04 +.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 470 23.54 -8.5ArmsFloor AFI ... ... 62 17.91 12.03 80 12.98 -23.3ArmstrWld AWI ... ... 16 70.95 44.75 1001 67.95 +12.2ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 8 17.67 -1.8ArrowEl ARW ... ... 11 87.26 72.31 697 75.66 -5.9ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 477 32.65 -17.3AskanoG g AKG ... ... ... 1.38 .43 182 1.03 +45.9AsburyA ABG ... ... 9 76.50 49.10 254 70.70 +10.5AshfordHT AHT .48 6.1 ...dd 8.66 5.42 306 7.89 +17.2Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 26.00 +3.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 5 24.25 -4.5AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.18 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.55 -3.4AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 6 24.35 -3.0Ashford AINC ... ... 22 109.82 48.25 11 84.94 -8.7sAshland ASH 1.00f 1.2 47 83.26 59.80 1384 83.81 +17.7AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.56 -5.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 3 5.18 +6.1AspenIns AHL .96 2.4 ...dd 49.40 34.80 470 40.30 -.7Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 45 25.58 -6.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 13 24.61 -4.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.13 -3.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 24.76 -4.6AsscdBanc ASB .60 2.2 17 29.03 20.95 2025 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 42.50 32.20 11 36.35 +6.6Assurant AIZ 2.24 2.0 43 111.43 84.34 576 109.30 +8.4AssuredG AGO .64 1.6 7 45.73 32.97 549 39.08 +15.4AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.82 -.7AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 8 25.38 -2.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.99 -.3AsteriasBio AST ... ... ...dd 3.75 1.20 276 1.70 -24.4AstraZen s AZN 1.37e 3.5 10 39.25 28.78 3860 38.75 +11.7AtHomGr n HOME ... ... 47 40.97 20.07 1047 34.57 +13.8Atento SA ATTO .34p ... 12 12.90 5.75 101 6.90 -32.0Athene n ATH ... ... ... 55.22 43.09 1215 46.21 -10.6AtkoreInt n ATRK ... ... ... 24.48 15.05 1080 22.83 +6.4AtlPwr g AT .12 ... ...dd 2.60 1.80 81 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 496 90.99 +5.9tAurynRs n AUG ... ... ... 3.00 .99 120 .98 -40.2AutoNatn AN ... ... 12 62.02 38.59 1819 47.26 -7.9Autohome ATHM ... ... 16 119.50 47.12 1128 94.94 +46.8Autoliv ALV 2.32 2.3 16 115.42 75.32 935 98.95 +8.1AutoZone AZO ... ... 15 797.89 497.29 246 701.30 -1.4Auxilio n AUXO ... ... 32 4.90 3.12 3.47 tAvalara n AVLR ... ... ... 59.40 38.13 336 38.18 -13.4AvalonHld AWX ... ... ...dd 20.20 1.83 2860 3.47 +73.5AvalonBay AVB 5.88 3.3 24 193.41 152.65 983 178.21 -.1Avangrid n AGR 1.76f 3.5 39 54.55 45.10 520 49.97 -1.2AvanosMd AVNS ... ... 28 66.22 39.45 57.50 +24.5AvayaHl n AVYA ... ... 17 23.76 19.08 509 20.39 +2.0AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 38 123.67 91.75 966 113.41 -1.3Avianca AVH .18e 2.8 ... 9.76 6.18 59 6.40 -20.3AvinoSG g ASM ... ... ... 1.88 1.08 56 1.18 -11.9Avista AVA 1.49f 3.0 28 52.91 47.50 526 50.47 -2.0Avon AVP ... ... 16 3.69 1.38 5941 1.63 -24.2Axalta AXTA ... ... 75 38.20 27.77 2527 30.19 -6.7AXIS Cap AXS 1.56 2.8 ...dd 65.35 47.43 408 56.50 +12.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 25.00 -.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.79 -1.5Azul n AZUL ... ... ... 35.05 15.53 597 18.88 -20.8AzurePwr n AZRE ... ... ... 18.10 12.53 20 15.38 +8.3B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 687 31.65 -10.0B2gold g BTG ... ... 61 3.30 2.31 3186 2.44 -21.3BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 3796 51.11 +2.8BB&T pfD BBTpD ... ... ... 26.35 24.87 5 25.83 +1.5BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 20 25.50 +1.0BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.09 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.11 -.2BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 16 26.51 -1.8BBVABFrn BFR .25e 1.9 ... 27.45 11.41 214 13.44 -46.7BBX Cap n BBX .03 .3 11 10.17 5.87 289 8.91 +11.8BCE g BCE 3.02 ... ... 49.06 40.19 990 42.45 -11.6BG Staffing BGSF 1.20 4.6 30 28.24 14.26 66 26.21 +64.4BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 2 25.55 -1.3BHP BillLt BHP 1.66e 3.2 ... 52.62 39.67 2336 51.22 +11.4BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 1407 44.98 +11.6BP MidPt n BPMP ... ... ... 23.00 16.83 101 20.92 +1.7BP PLC BP 2.38 5.3 24 47.83 33.90 7075 44.53 +5.9BP Pru BPT 3.60e 13.3 5 31.80 18.65 173 27.15 +35.1BRF SA BRFS ... ... ... 15.50 4.65 1927 6.07 -46.1BRT BRT .80f 6.2 11 14.20 7.55 46 12.86 +9.1BT Grp s BT .99e 6.5 ... 21.16 13.53 854 15.16 -16.8BWX Tech BWXT .64f 1.0 33 72.18 52.30 328 65.48 +8.2B&W Ent n BW ... ... ...dd 10.81 1.61 516 2.16 -62.0BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 86 18.70 -3.5BadgerMtr s BMI .52 1.0 52 53.30 41.00 133 51.55 +7.8BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 2944 34.27 +8.3BallCorp s BLL .40 1.0 20 43.24 34.71 5214 39.33 +3.9Ballanty BTN ... ... ...dd 6.90 3.95 6 5.52 +18.7BanColum CIB 1.27e 2.7 ... 51.38 36.38 188 46.53 +17.3BancCalif BANC .52 2.6 15 23.40 17.10 826 20.20 -2.2BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.30 +.3BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 2 26.25 -1.1BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 3096 7.19 -15.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 8 7.57 -10.2BcoBrad s BBD .06a .7 ... 11.98 6.53 7450 8.18 -12.2BcoLatin BLX 1.54 6.5 13 30.50 23.12 76 23.78 -11.6BcoMacro BMA ... ... 25 136.10 54.83 88 66.80 -42.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5113 5.52 -15.6BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 922 9.64 -.3BcSanChile BSAC .85e 2.6 ... 35.09 26.41 369 32.52 +4.0BcoChile BCH 2.12e 2.3 ... 104.17 77.86 19 93.40 -1.1BcpSouth BXS .68f 2.1 ... 35.55 27.20 253 33.15 +5.4Bcp NJ BKJ .24b 1.4 28 17.95 14.43 2 17.45 +.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 22.01 +1.1BkofAm BAC .60f 1.9 16 33.05 22.75 68980 31.25 +5.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 24.46 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 10 24.19 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1270.09 -3.7BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 96 26.11 -3.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 117 26.05 -3.6BkAm 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 42 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 38 26.00 -5.2BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 15 23.73 +1.0BkAML pfH BMLpH .77 3.4 ... 23.04 20.09 6 22.42 +3.7BkAML pfG BMLpG .77 3.4 ... 22.89 20.31 2 22.44 +3.6Bk of But n NTB 1.28 2.6 16 50.50 31.36 361 50.03 +37.9BkHawaii BOH 2.40 2.9 17 89.09 74.72 187 81.40 -5.0BkMont g BMO 3.84e ... ... 84.71 71.37 341 79.24 -1.0BkNYMel BK 1.12f 2.1 13 58.99 49.39 6482 53.28 -1.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1039 Declined 1781 New Highs 70 New Lows 54 Vol. (in mil.) 3,458 Pvs. Volume 3,845 2,149 2,112 1378 1463 65 90 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 FMAMJJ 24,960 25,280 25,600 Dow Jones industrialsClose: 25,333.82 Change: -81.37 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FMAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,707.29 Change: 35.50 (0.5%) 10 DAYSDOW 25488.80 25278.32 25333.82 -81.37 -0.32% t s s +2.49% DOW Trans. 11090.41 10955.72 10983.03 -94.07 -0.85% s s s +3.49% DOW Util. 720.47 711.78 717.80 -6.44 -0.89% s t s -0.77% NYSE Comp. 12961.69 12879.47 12902.40 -60.88 -0.47% t s s +0.73% NASDAQ 7732.68 7670.71 7707.29 +35.50 +0.46% t s s +11.64% S&P 500 2825.83 2805.85 2813.36 -2.93 -0.10% t s s +5.23% S&P 400 1984.54 1967.08 1978.25 -6.24 -0.31% t s s +4.09% Wilshire 5000 29386.25 29177.90 29262.92 -32.83 -0.11% t s s +5.28% Russell 2000 1673.23 1657.54 1669.26 -1.54 -0.09% t s s +8.71% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 2, 2018

PAGE 33

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 12 25.16 +.1BkNova g BNS 3.28f ... 9 66.78 55.85 744 59.29 -8.1BankUtd BKU .84 2.1 13 44.97 30.37 899 39.55 -2.9BarHarbr s BHB .80f 2.8 20 32.48 25.09 6 28.98 +7.3Br iPthCrd OILB ... ... ... 74.18 46.29 1 68.70 +16.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 167.28 +5.7BarSelMLP ATMP 1.17e 5.4 ...q 22.97 17.78 47 21.50 +3.6BiP Cmdty DJP ... ... ...q 25.80 22.57 2511 23.37 -4.3BarcGsci36 GSP ... ... ...q 17.81 12.88 5 16.38 +5.4BrcEnEu n FLEU ... ... ... 180.26 137.43 154.00 -3.2BiPNickel JJN ... ... ...q 17.50 12.03 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.87 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 33.86 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 66 24.42 +7.0BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 63 26.54 -.5BiPIndMet JJM ... ... ...q 30.93 25.75 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 5.14 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 126.35 106.71 3 125.20 +7.5BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.55 +3.2Barclay BCS .15e 1.5 ... 12.55 9.29 1989 10.24 -6.1iPthNtGs n GAZB ... ... ... 47.02 36.56 37.79 -7.5BiP SPVix XVZ ... ... ...q 24.09 17.32 18.52 -19.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 38 17.82 +1.8B iPVxST rs VXX ... ... ...q 56.50 25.59 30375 31.10 +11.4BarcWomLd WIL ... ... ...q 70.29 61.43 0 67.15 +.1BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 33 15.37 +.7BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 4 14.65 +3.9BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.7 16 9.10 4.99 167 5.60 -32.0BarnesNob BKS .60 10.0 ...dd 8.30 4.10 834 6.00 -10.4Barnes B .64 1.0 61 72.87 52.42 268 65.38 +3.3Barnwell BRN ... ... ...dd 2.95 1.62 19 1.95 -6.3tBarrickG ABX .12 1.1 61 18.35 10.93 13070 10.95 -24.3tBasicEn n BAS ... ... ... 26.75 9.93 2292 8.27 -64.8BauschHl BHC ... ... 6 27.79 10.94 2761 21.87 +5.2Baxter s BAX .76 1.0 34 76.51 58.81 4001 72.75 +12.5BaytexE g BTE ... ... 5 4.85 2.30 2118 3.18 +6.0BeazerHm BZH ... ... 14 23.24 12.19 489 12.84 -33.2BectDck BDX 3.00 1.2 ...cc 252.74 191.53 1309 250.00 +16.8BectDk pfA BDXA ... ... ... 64.24 54.18 46 62.94 +8.7Belden BDC .20 .3 14 87.15 53.65 2282 73.25 -5.1Belden pfB BDCpB ... ... ... 114.45 74.97 156 100.04 -2.9Belltrx g rs BXE ... ... 1 3.10 .89 54 .93 -45.9Belmond BEL ... ... ...cc 14.20 10.30 542 11.30 -7.8Bemis BMS 1.24 2.7 19 49.84 40.60 614 46.30 -3.1tBenchElec BHE .60 2.5 35 35.80 24.05 357 24.45 -16.0Berkley WRB 1.52e 2.0 15 79.74 62.00 289 75.84 +5.8Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.59 -2.5Berkly pfC WRBpC ... ... ... 27.20 24.45 21 25.36 -3.1Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.77 -4.5BerkHa A BRK/A ... ... 24 326350.03 259040.00 0 301200.00 +1.2BerkH B BRK/B ... ... 27 217.62 172.61 4004 197.85 -.2BerkHBcp BHLB .88 2.1 18 44.25 32.85 123 41.00 +12.0BerryPlas BERY ... ... 18 61.71 45.60 1248 48.57 -17.2BestBuy BBY 1.80f 2.4 27 79.90 51.61 2243 74.88 +9.4Best Inc n BSTI ... ... ... 13.54 8.08 928 9.52 +6.0BigLots BIG 1.20 2.8 13 64.42 36.20 830 43.45 -22.6Biglari B BH ... ... 5 269.58 176.19 7 186.63 -25.9Biglari A BH/A ... ... ... 1036.79 935.00 0 985.00 BioAmber BIOA ... ... ...dd 2.25 .16 .16 -60.0sBioRadA BIO ... ... 82 314.23 208.95 121 311.73 +30.6sBioRadB BIO/B ... ... 81 308.00 210.71 1 310.91 +30.5BiohvnPh n BHVN ... ... ... 44.28 16.50 351 35.45 +31.4BioPhrmX BPMX ... ... ...dd .39 .10 4731 .19 +74.5BioTime BTX ... ... 3 3.16 1.98 941 2.41 +12.1BioTime wt BTX/WS ... ... ... .30 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 159 1.51 +16.2BitautoH BITA ... ... 12 54.42 18.47 504 24.44 -23.1BlkHillsCp BKH 1.90 3.2 17 71.01 50.49 530 58.90 -2.0BlkHCp un BKHU ... ... ... 77.25 56.40 101 62.90 -4.9BlKnight n BKI ... ... 48 56.45 42.70 676 52.35 +18.6BlkStMin n BSM 1.25 7.2 20 19.03 16.19 133 17.25 -3.8BlackBerry BB ... ... ...dd 14.55 8.85 2640 9.74 -12.8BlackRock BLK 12.52f 2.6 19 594.52 408.62 1716 479.45 -6.7Blrk22Gl n BGIO ... ... ... 10.20 8.88 50 9.00 -8.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 91 22.05 -4.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.85 +2.0BlkCAIT BFZ .87 6.8 ...q 14.81 12.72 53 12.74 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 55 12.72 -9.4BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 264 10.60 -3.1BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 162 12.14 -8.9BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 104 11.27 -3.7BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 64 15.14 +6.8BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 72 16.77 +2.4BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 308 9.38 +1.6BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 4 13.07 -2.5BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 68 13.79 BlkFloatR BGT .70 5.3 ...q 14.33 13.02 60 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 10 14.23 -1.3BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 157 11.17 -10.7BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 20 39.99 +9.6BlkIT BKT .37 6.5 ...q 6.40 5.70 181 5.76 -6.6BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 217 5.85 -10.3BlkIQM BKN .74a 5.3 ...q 15.75 13.49 21 14.08 -5.6BlkLtdD BLW .95 6.4 ...q 16.30 14.77 125 14.85 -6.5BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 56 11.31 -5.8BlkMDMB BZM .65 4.1 ...q 15.00 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 76 17.42 -4.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 47 13.16 -5.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 5 12.61 -7.4BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 109 13.01 -8.4BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 62 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.41 -7.3tBlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.90 66 12.91 -10.8BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 24 12.20 -8.8BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 71 12.30 -11.6BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 91 13.25 -9.6BlkMunyInv MYF .97 7.2 ...q 16.75 13.58 58 13.59 -8.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 22 13.04 -6.5tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.87 48 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 65 11.88 -8.0tBlkMunyPaQ MPA .86 6.5 ...q 14.91 13.23 28 13.20 -8.0BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 70 13.92 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 169 12.47 -9.7BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 49 13.33 -11.0Blk2018 BPK .06 .4 ...q 15.07 14.71 52 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 31 15.01 +.1BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.34 -5.4BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 11 13.53 -8.6BlkMunIIT BBF .87 6.4 ...q 15.80 12.75 23 13.46 -4.0BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 34 13.32 -6.1BlkMuIT BFK .78 5.9 ...q 14.72 12.64 109 13.11 -7.0BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 106 21.41 -4.2BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 90 10.38 -11.0BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 15 15.62 -5.4BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 29 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 35 14.00 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 66 13.13 -11.2BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 78 13.53 -6.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.49 68 13.45 -14.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 25 12.08 -7.8BlkNJMB 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 9 14.85 +1.0tBlkNYMB BQH .74 5.7 ...q 15.65 12.96 4 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 17 12.47 -5.2BlkNYIT BNY .83 6.6 ...q 15.50 12.41 29 12.48 -12.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 169 9.13 -6.6BlkSciTch BST 1.20 3.6 ...q 35.83 22.34 83 33.62 +26.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.67 -7.4BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 34 20.58 -4.8BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 41 18.08 +.4BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 178 16.01 +1.9Blackstone BX 2.70e 7.8 13 37.52 29.58 4557 34.78 +8.6BlkstnMtg BXMT 2.48 7.5 12 33.38 29.51 4723 32.93 +2.3BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 55 16.56 +4.0BlockHR HRB 1.00f 4.0 9 31.80 22.45 2213 24.95 -4.8BlonderT BDR ... ... ...dd 2.20 .38 22 1.33 +119.5BlueAprn n APRN ... ... ...dd 6.90 1.72 5570 2.42 -40.0BlueCapRe BCRH 1.20 11.4 ...dd 20.20 9.50 57 10.55 -12.4BluegVac n BXG .60 2.4 ... 25.92 13.00 33 25.31 +38.6BlueLinx rs BXC ... ... 10 46.42 7.57 252 33.52 +243.4BluerkRsd BRG 1.16 12.7 ...dd 13.59 7.02 106 9.13 -9.7BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 3 25.78 -2.3BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 2 22.79 -9.6BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 0 24.65 -3.1Boeing BA 6.84 1.9 33 374.48 230.94 2718 352.76 +19.6BoiseCasc BCC .28 .7 15 49.30 28.00 318 42.60 +6.8BonanzaCE BCEI ... ... ...dd 39.29 23.33 597 37.50 +35.9BootBarn BOOT ... ... 13 26.25 7.16 1142 23.45 +41.2BoozAllnH BAH .76 1.6 23 47.71 31.56 1699 47.16 +23.7BorgWarn BWA .68 1.5 12 58.22 42.06 2432 44.17 -13.5BostBeer SAM ... ... 33 329.95 144.60 149 268.60 +40.6BostProp BXP 3.20 2.5 31 131.84 111.57 1012 129.84 -.1BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 13 24.84 -1.6BostonSci BSX ... ... 26 37.30 24.54 5737 33.39 +34.7BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 199 10.85 -2.2BovieMed BVX ... ... ...dd 5.49 2.17 128 4.97 +91.2BowlA BWL/A .68 4.6 41 16.64 13.61 1 14.90 -.7Box Inc n BOX ... ... ...dd 29.79 17.25 2842 23.67 +12.1BoydGm BYD .20 ... 23 40.44 24.53 2705 35.48 +1.2BradyCp BRC .83 2.2 24 40.90 31.70 163 37.55 -.9BraemHot BHR .64 5.6 9 12.10 8.44 170 11.37 +16.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1414 16.58 -8.9BrasilAgro LND ... ... ... 4.55 3.21 3.85 +9.9Braskem BAK .78e 2.7 ... 33.73 21.32 374 28.95 +10.2BridgptEd BPI ... ... 20 13.28 5.31 852 13.22 +59.3BrigStrat BGG .56 3.2 11 27.34 16.26 255 17.50 -31.0BrightHrz BFAM ... ... 53 111.29 77.69 246 107.69 +14.6BrghtSch n BEDU ... ... ...cc 28.18 12.24 197 14.68 -21.4BrghtSph BSIG ... ... ... 16.31 13.46 955 13.80 -14.8Brinker EAT 1.52 3.4 14 54.14 29.50 1845 44.87 +15.5Brinks BCO .60 .8 ...dd 88.10 67.58 466 79.15 +.6BrMySq BMY 1.60 2.7 59 70.05 49.96 7723 59.62 -2.7BristowGp BRS .28 2.1 ...dd 18.91 6.86 670 13.26 -1.6 BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1885 54.80 -18.2BrixmorP BRX 1.10 6.2 14 20.59 13.74 3527 17.61 -5.6BroadrdgF BR 1.46 1.3 34 120.65 71.58 1174 112.56 +24.3Brookdale BKD ... ... ...dd 14.80 6.28 3099 8.80 -9.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 432 41.76 -4.1BrookBus n BBU .25 .6 ... 41.42 27.01 30 39.61 +14.7BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 12 23.78 -17.4BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 48 12.57 -2.8BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 300 40.96 -8.6BrkRlAs n RA .20p ... ... 24.39 21.06 60 23.21 -.7BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 105 30.55 -12.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 1204 28.98 BrownFA s BF/A .79 1.5 32 57.70 37.29 32 53.64 +7.3BrownFB s BF/B ... ... 30 59.58 38.05 853 52.94 Brunswick BC .76 1.2 17 69.60 48.04 657 63.25 +14.5Buckeye BPL 5.05 14.5 11 63.98 32.03 1090 34.79 -29.8Buckle BKE 1.00e 4.2 12 28.80 13.50 361 23.70 -.2Buenavent BVN ... ... ...dd 16.80 11.83 707 13.73 -2.5BldBear BBW ... ... 27 10.45 7.25 84 7.95 -13.6BungeLt BG 2.00f 3.0 29 83.20 63.87 3673 66.00 -1.6BurlStrs BURL ... ... 32 158.96 79.07 573 151.08 +22.8BylineBc n BY ... ... ... 24.80 19.02 69 22.53 -1.9C -C&J Eng n CJ ... ... ... 36.57 21.22 883 22.81 -31.8CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 1 15.14 -.6CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 142 20.81 +12.1CAI Intl CAI ... ... 7 40.11 19.35 647 25.71 -9.2CBIZ Inc CBZ ... ... 25 24.00 14.05 252 21.95 +42.1CBL Asc CBL .80 14.3 3 9.17 3.80 2810 5.58 -1.4CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 37 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 19 17.38 -21.2CBRE GRE IGR .60 7.9 ...q 8.05 7.17 193 7.55 -4.7CBRE Grp CBRE .05p ... 19 50.43 34.38 1685 49.86 +15.1CBS A CBS/A .72f 1.4 15 68.03 47.98 3 53.03 -11.3CBS B CBS .72 1.4 12 67.62 47.54 4063 52.55 -10.9CCA Inds CAW ... ... 13 3.75 2.44 0 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.20 27.77 2424 44.13 +3.7CGG rs CGG ... ... 1 7.50 1.88 11 2.67 -40.2CGI g GIB ... ... ... 66.31 49.02 400 62.49 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 600 53.42 +8.5CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.74 +5.5CMS Eng CMS 1.43 3.0 29 50.83 40.48 3118 47.86 +1.2CNA Fn CNA 1.40f 2.9 13 55.62 45.10 273 47.56 -10.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 2811 11.68 -12.8CNO Fincl CNO .40f 2.0 13 26.47 18.65 658 20.32 -17.7CNOOC CEO 4.92e 3.0 ... 185.72 109.23 74 164.14 +14.3CNX Midst CNXM 1.34f 6.7 12 21.05 15.25 219 20.14 +20.1CNX Resc CNX .04 .2 ...dd 18.37 11.59 2378 16.09 +10.0ConslCoal n CCR 2.05f 12.6 ... 16.65 13.15 39 16.30 +4.2CONSOL n CEIX ... ... 19 48.12 19.51 353 41.58 +5.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 19 11.58 +.7CPI Aero CVU ... ... 14 11.75 7.80 10 9.35 +4.5CRH Med CRHM ... ... ...cc 3.75 1.46 6 3.35 +26.4CRH CRH .72e 2.2 ... 39.32 32.47 638 33.23 -7.9CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.46 9 14.76 -16.2Csop ChInt CNHX ... ... ...q 31.99 24.99 26.17 -10.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.57 -15.1CSS Inds CSS .80 5.2 ...dd 30.29 15.13 42 15.30 -45.0CTS CTS .16 .5 29 39.20 21.55 160 34.95 +35.7CURO Gp n CURO ... ... 54 29.00 13.50 129 26.48 +88.1CVR Engy CVI 3.00f 7.9 ...cc 47.67 16.75 808 38.17 +2.5CVR Ptrs UAN .71e 21.4 ...dd 4.20 2.58 418 3.32 +1.2CVR Rfng CVRR 2.95e ... 19 26.00 6.70 969 21.55 +30.2CVS Health CVS 2.00 3.1 11 84.00 60.14 9562 64.09 -11.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 12.0 7 8.86 6.25 7.31 -9.0CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.35 -2.8CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 12 13.37 -9.3CabAT&T34 GYC .83 3.7 ... 24.10 21.30 1 22.51 -.2CableOne n CABO 7.00 1.0 36 788.00 597.40 20 719.78 +2.3Cabot CBT 1.32 2.0 19 68.63 50.56 249 65.48 +6.3CabotO&G COG .24 1.0 44 29.57 21.71 4395 23.29 -18.6CACI CACI ... ... 15 180.90 118.10 95 175.40 +32.5Cactus n WHD ... ... ... 37.50 19.18 785 33.00 +63.0CadencB n CADE .60f 2.2 27 31.44 20.00 1393 27.48 +1.3CaledoMn n CMCL .28 3.0 ... 9.94 5.17 5 9.21 +24.6Caleres CAL .28 .8 15 37.06 22.39 356 33.04 -1.3CalifRes rs CRC ... ... ...dd 48.85 6.47 1872 35.05 +80.3CalifWtr CWT .75 1.9 29 46.15 35.25 298 40.20 -11.4Calix CALX ... ... ...dd 8.00 4.65 201 7.00 +17.6CallGolf ELY .04 .2 41 20.82 12.42 1899 19.21 +37.9CallonPet CPE ... ... 24 14.65 9.34 4038 10.74 -11.6Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 0 52.22 +1.8Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7sCambrex CBM ... ... 24 62.65 42.55 693 62.75 +30.7CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 22 39.10 +1.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.85 -2.0CambGblV GVAL .54e 2.2 ...q 28.50 23.36 22 24.41 -4.7CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 25 26.71 -2.5CambGlAss GAA .55e 2.0 ... 28.60 26.33 6 27.06 -1.5CambrEmS EYLD ... ... ... 38.25 31.29 1 33.42 -3.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 11 24.84 -3.8CambTail n TAIL ... ... ... 24.68 20.50 13 20.57 -8.9CamValMom VAMO ... ... ...q 28.07 23.10 24 25.66 +2.8CamdenPT CPT 3.08 3.3 25 96.39 78.19 783 93.29 +1.3Cameco g CCJ .40 ... ... 12.19 7.68 2437 10.87 +17.8CampSp CPB 1.40 3.4 13 54.37 32.63 7630 41.43 -13.9CampWrl n CWH .54 2.6 ... 47.62 18.16 2576 21.00 -53.1Can-Fite CANF ... ... 12 2.75 1.12 40 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 667 57.05 +80.8CIBC g CM 5.32 ... 9 100.01 83.02 318 91.91 -5.6CdnNR gs CNI 1.82f ... ... 90.57 70.59 839 88.55 +7.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2866 36.33 +1.7sCP Rwy g CP 2.60f ... ... 198.68 150.91 502 199.51 +9.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 265 18.33 +7.6Canon CAJ ... ... ... 40.67 31.23 266 32.06 -14.3CantelMed CMD .17e .2 40 130.92 72.82 213 94.16 -8.5CapOne COF 1.60 1.7 15 106.50 76.98 3480 95.19 -4.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 14 25.85 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 25 26.30 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 14 26.24 -2.9CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 19 25.46 +.6CpOne pf H COFpH ... ... ... 27.19 25.12 13 25.80 -4.2CapOne pfG COFpG ... ... ... 25.55 23.25 38 24.87 -.6tCapSenL CSU ... ... ...dd 16.72 9.15 1444 7.68 -43.1CapInv n CIC ... ... ... 10.10 9.60 280 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 722 8.37 -3.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.13 -.9CarboCer CRR ... ... ...dd 12.69 6.05 450 9.08 -10.8CardnlHlth CAH 1.90f 3.8 12 78.32 48.14 3042 50.04 -18.3Care.com CRCM ... ... ...cc 22.95 12.80 401 18.66 +3.4Carlisle CSL 1.48 1.2 21 124.34 92.09 601 123.41 +8.6CarMax KMX ... ... 19 81.67 57.05 1458 73.23 +14.2Carnival CCL 2.00 3.4 14 72.70 56.45 2498 58.62 -11.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 108 58.33 -12.0CarpTech CRS .72 1.3 42 61.49 37.01 237 54.32 +6.5tCarrSrv CSV .30 1.3 16 28.96 23.15 192 23.92 -7.0Cars.cm CARS ... ... ... 32.94 20.94 419 28.17 -2.3Carters CRI 1.80 1.7 17 129.00 83.84 880 104.41 -11.1Carvana A n CVNA ... ... ... 49.87 12.17 684 43.74 +128.8CastleBr ROX ... ... ...dd 1.82 .98 149 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.15 898 3.25 -13.3Catalent CTLT ... ... 71 47.87 33.42 669 41.10 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 292 12.42 -5.4Caterpillar CAT 3.44f 2.5 17 173.19 112.09 6353 138.54 -12.1CatoCp CATO 1.32 5.4 24 26.88 10.76 326 24.66 +54.9tCedarF FUN 3.56 6.9 14 70.82 56.01 1216 51.63 -20.6CedarRlty CDR .20 4.3 11 6.29 3.54 403 4.69 -22.9CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 3 24.89 -1.5CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 25 23.14 -7.6CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 126 .88 -53.2sCelanese CE 2.16f 1.8 12 118.40 94.38 1132 117.17 +9.4Celestic g CLS ... ... 10 12.76 9.79 682 12.00 +14.5Cellcom CEL ... ... 6 10.62 5.43 6 5.53 -45.8Cementos CPAC .50e 4.4 ... 14.11 10.97 1 11.30 -8.9Cemex CX .29t ... ... 9.95 5.72 3619 7.43 -.9Cemig pf CIG .08e 3.8 ... 2.93 1.66 2050 2.12 +2.9Cemig CIG/C .08e 4.1 ... 3.16 1.58 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 4870 10.01 +9.6Centene s CNC ... ... 20 136.29 79.06 1463 132.80 +31.6CC MLPInf CEN 1.25 13.4 ...q 11.48 8.12 193 9.32 -6.4CenterPnt CNP 1.11 4.0 20 30.45 24.81 3618 27.93 -1.5CentElBr B EBR/B ... ... ... 9.06 3.43 6 5.11 -24.7CentElecBr EBR ... ... ... 7.86 3.14 215 4.58 -19.6CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 1 24.13 -1.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.34 131 27.74 -7.0CentSecur CET 1.78e .7 ...q 29.00 24.12 34 28.45 +3.8CentrusEn LEU ... ... ...dd 5.14 3.04 2 3.21 -20.0CentCmtys CCS ... ... 15 36.00 21.90 322 30.90 -.6CntryLink CTL 2.16 11.6 8 23.78 13.16 6646 18.57 +11.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 295 33.57 +10.0Cervecer CCU .35e 1.3 ... 30.35 24.37 528 27.41 -7.3ChannAdv ECOM ... ... ...dd 15.63 8.30 51 13.80 +53.3tCharahSol n CHRA ... ... ... 12.00 7.43 60 7.03 -41.4ChRvLab CRL ... ... 25 127.88 94.15 214 124.77 +14.0ChaseCorp CCF .80f .7 36 131.35 83.35 7 121.80 +1.1ChathLTr CLDT 1.32 6.1 30 23.91 17.90 396 21.62 -5.0CheetahM CMCM ... ... ... 18.18 7.54 183 8.30 -31.3Chegg CHGG ... ... ...dd 29.84 13.21 1837 28.28 +73.3Chemed CHE 1.12 .4 28 335.99 186.09 115 315.97 +30.0Chemours n CC .68 1.5 12 58.08 42.75 1955 44.85 -10.4CheniereEn LNG .56p ... ...dd 69.50 40.36 1459 62.81 +16.7sChenEnLP CQP 2.24f 5.9 ...dd 38.22 26.41 200 38.10 +28.5ChenEnHld CQH 2.04f 6.7 30 33.59 24.03 134 30.34 +9.6CherHMtg CHMI 1.96 10.7 4 19.43 16.01 90 18.32 +1.8ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 0 25.44 -1.4ChesEng CHK ... ... 7 5.60 2.53 55115 4.45 +12.4ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 7 54.65 +10.0ChesGranW CHKR .32e 19.7 1 2.50 1.20 71 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 204 32.19 +18.8ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 35 82.85 +5.5Chevron CVX 4.48 3.6 56 133.88 105.30 4661 125.39 +.2ChiRivet CVR .84 2.7 ... 36.74 26.50 3 30.95 -2.7Chicos CHS .34 3.9 11 10.90 6.96 1817 8.68 -1.6Chimera rs CIM 2.00 10.5 8 19.77 15.77 1369 19.07 +3.2Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.80 -.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 61 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 15 7.47 -19.4ChinaEAir CEA ... ... ... 45.33 24.44 65 30.70 -15.1ChinaFd CHN .55e 2.7 ...q 24.76 19.12 10 20.38 -5.9ChinaGreen CGA .10e 8.9 2 2.11 1.10 65 1.12 -9.8ChinaLife s LFC .14e 1.1 ... 17.85 12.23 425 12.41 -20.5ChinaMble CHL 3.50e 7.9 ... 56.93 43.25 812 44.37 -12.2ChiNBorun BORN ... ... 2 1.57 1.08 7 1.16 -7.6ChOnlEd n COE ... ... ... 19.82 9.25 4 9.74 -22.1ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 152 95.38 +30.0ChinaPhH CPHI ... ... ...dd 1.45 .15 74 .26 +45.5ChinRap n XRF ... ... ... 12.86 1.75 25 1.81 -68.4 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 38 34.68 -33.1ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 24 46.78 -1.5ChinaUni CHU ... ... ... 16.55 11.78 283 12.43 -8.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.8 6 27.98 16.16 63 19.24 -19.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 1131 442.63 +53.1ChoiceHtls CHH .86 1.1 38 85.35 59.60 380 78.00 +.5ChrisBnk CBK ... ... ...dd 1.55 .75 52 .96 -24.2ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1325 138.45 -5.3ChungTel CHT 1.29e 3.7 ... 39.33 33.10 78 34.44 -2.8ChurchDwt s CHD .87f 1.6 ... 56.25 43.21 2573 55.15 +9.9CienaCorp CIEN ... ... 6 27.73 19.40 1307 25.36 +21.2Cigna CI .04 ... 18 227.13 163.02 6257 182.93 -9.9Cimarex XEC .64 .7 21 130.16 82.45 1216 96.45 -20.9CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.27 -3.4CinciBell rs CBB ... ... 57 22.20 11.65 542 13.05 -37.4Cinemark CNK 1.28f 3.7 15 44.00 32.03 954 34.78 -.1CinerRes CINR 2.27 8.1 14 29.36 22.61 11 27.87 +11.0Circor CIR .15 .3 26 56.37 35.16 283 43.69 -10.3Cision CISN ... ... 41 17.07 10.64 407 15.41 +29.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 22.18 -16.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 26.51 +24.3CitEUR Dl n UEUR ... ... ... 31.62 21.82 22.65 -17.8Citi EUR n DEUR ... ... ... 27.48 18.78 0 26.36 +14.9Citi AUD n DAUD ... ... ... 27.22 18.62 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 0 23.80 +4.3CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.46 -12.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 205 26.85 -2.3CgpVelLCrd UWT ... ... ... 45.10 12.13 3345 34.28 +39.9CgpVelICrd DWT ... ... ... 32.84 5.81 6784 7.23 -48.5Citigroup C 1.28 1.8 12 80.70 64.38 13608 71.93 -3.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 48 25.10 -1.4Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 89 27.83 -3.5Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 81 27.65 -3.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 36 26.21 -2.7Citigrp pfL CpL 1.72 6.6 ... 27.12 25.71 34 25.95 -2.3CitizFincl CFG .52 1.3 11 48.23 31.51 4074 39.92 -4.9CitizInc CIA ... ... ...cc 8.87 6.67 43 7.94 +8.0CityOffce g CIO .94 ... 10 13.93 10.03 116 12.79 -1.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 3 24.51 -2.7Civeo CVEO ... ... ...dd 4.64 1.57 407 3.75 +37.4CivitasSolu CIVI ... ... 31 19.90 11.15 59 16.35 -4.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.51 -6.9sCleanHarb CLH ... ... ...cc 58.41 44.75 1287 63.46 +17.1ClearChan CCO ... ... ...dd 5.75 3.60 565 4.45 -3.3ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 62 11.73 +.9ClrLgCap n LRGE ... ... ... 33.55 26.78 1 32.79 +11.6ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 78 8.09 -2.3ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 99 14.83 -2.9ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 76 11.55 -2.1ClearwPpr CLW ... ... 12 50.60 21.55 207 22.45 -50.6ClevCliffs CLF ... ... 7 11.44 5.60 8687 10.64 +47.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 26 10.53 +5.4Clorox CLX 3.84 2.9 22 150.40 113.57 1593 134.16 -9.8CloudPeak CLD ... ... ...dd 5.70 2.53 573 2.56 -42.5Cloudera n CLDR ... ... ... 22.43 12.57 1213 13.94 -15.6CloughGA GLV 1.44 11.5 ...q 14.39 12.25 36 12.50 -6.3CloughGEq GLQ 1.38 9.4 ...q 14.96 12.71 59 14.72 +10.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 96 11.23 +3.2CCFemsa KOF 1.75e 2.8 ... 86.58 54.53 41 62.22 -10.6CocaCola KO 1.56 3.4 88 48.62 41.45 9902 46.39 +1.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1452 40.72 +2.2Coeur CDE ... ... 62 9.87 6.62 3041 6.81 -9.2Cohen n COHN .80 8.5 ...dd 12.00 7.50 2 9.36 +16.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 58 13.22 -.7CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 45 9.67 -2.1Cohen&Str CNS 1.32f 3.2 18 47.83 36.29 153 41.00 -13.3CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 235 23.48 -2.2C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 61 24.98 -4.2C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 71 10.70 +4.4CohStQIR RQI .96 7.9 ...q 13.19 10.55 211 12.15 -4.0CohStRE RNP 1.48 7.6 ...q 21.98 17.91 111 19.58 -7.9CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 15 27.63 -2.2CohenStTR RFI .96 7.6 ...q 12.87 11.50 71 12.56 -1.6Colfax CFX ... ... 24 43.29 28.80 684 31.63 -20.2ColgPalm CL 1.68 2.5 23 77.91 61.28 4369 66.08 -12.4ColonCap CLNS ... ... ... 14.72 5.28 2387 6.20 -45.7ColCap pfB CLNSpB 2.06 8.0 ... 25.79 22.26 12 25.70 +1.1ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 16 26.25 -1.2ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 24 23.30 -5.1ColCap pfI CLNSpI 1.79 7.7 ... 25.94 21.81 8 23.38 -7.1ColCap pfH CLNSpH 1.78 7.6 ... 26.00 21.61 3 23.54 -5.9ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 33 29.74 -1.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.99 -5.1Col SusUS n ESGS ... ... ... 32.51 28.62 1 29.97 +1.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 1 18.29 -.7ColEmxChi XCEM ... ... ...q 30.22 24.42 1 26.11 -5.6ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.76 -7.1Col EMCns ECON .10e .4 ...q 29.87 23.71 97 24.84 -11.7Col IndiaC INCO .03e .1 ...q 51.06 41.41 9 47.80 -3.7Col IndiaInf INXX .10e .8 ...q 16.79 11.99 5 13.11 -17.4Col IndSC SCIN .17e .9 ...q 25.98 16.18 1 18.07 -22.9ColumbPT CXP .80 3.4 14 23.33 19.55 798 23.31 +1.6ColSelTec STK .92a 4.2 ...q 24.58 20.09 64 21.79 -2.1Comcst29 CCZ 1.58e 3.1 ... 64.00 50.30 51.39 -18.2Comerica CMA 2.40f 2.5 16 102.66 64.04 1865 97.62 +12.5Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 277 55.30 +26.7ComndSec MOC ... ... ...dd 3.55 1.20 20 1.35 -56.0CmclMtls CMC .48 2.2 45 26.72 17.05 614 21.83 +2.4CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 122 63.97 +19.0CmtyHlt CYH ... ... ...dd 8.07 2.66 3267 3.11 -27.0CmtyHcT n CHCT 1.60f 5.3 ...cc 31.08 22.41 56 30.22 +7.5CBD-Pao CBD .08e .4 ... 25.90 18.36 329 22.15 -6.0CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 75 17.55 +3.5ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 11 22.04 -10.6CompssMn CMP 2.88 4.3 24 76.65 56.50 346 66.70 -7.7Compx CIX .20 1.5 12 16.50 11.95 2 13.10 -1.5ComstkM rs LODE ... ... ... 1.34 .18 233 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 889 8.80 +4.0ConAgra CAG .85 2.3 17 39.43 32.16 3168 36.36 -3.5ConchoRes CXO ... ... 22 163.11 106.73 3025 143.14 -4.7ConcdMed CCM ... ... ...dd 4.29 2.46 0 3.86 +16.0CondHos rs CDOR .78e 7.4 17 10.99 8.13 12 10.60 +6.5Conduent n CNDT ... ... ... 21.06 14.95 1912 18.31 +13.3ConocoPhil COP 1.14f 1.6 57 72.94 42.27 5313 71.81 +30.8ConEd ED 2.86 3.7 16 89.70 71.12 1856 77.78 -8.4CnsTom CTO .28f .4 7 67.97 51.02 19 62.91 -.9ConstellA STZ 2.96f 1.4 16 236.62 191.71 1553 208.46 -8.8ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 210.48 -7.5Constellm CSTM ... ... ... 14.10 8.00 757 12.85 +15.2CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 103.00 -.9sContainStr TCS ... ... 20 8.93 3.53 5833 9.58 +102.1Contango MCF ... ... ...dd 6.92 2.22 279 5.68 +20.6ContlBldg CBPX ... ... 21 32.75 21.00 234 31.60 +12.3ContMatls CUO ... ... ...dd 24.60 15.85 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 32.04 1573 62.75 +18.5Cnvrgys CVG .44f 1.8 16 26.72 21.13 2346 24.55 +4.5CooperCo COO .06 ... 98 261.71 216.47 275 259.03 +18.9CooperTire CTB .42 1.5 20 40.78 22.58 693 28.05 -20.7sCooperStd CPS ... ... 15 142.08 95.33 343 142.09 +16.0CopaHold CPA 3.48f 3.7 11 141.34 91.75 310 94.73 -29.3Copel ELP .26e 4.7 ... 9.69 5.24 556 5.54 -27.4CoreLabs CLB 2.20 2.0 62 130.34 86.55 343 111.91 +2.2CoreMold CMT .05 ... ... 24.50 13.01 23 13.30 -38.7CorePtLd n CPLG ... ... ... 28.30 24.85 378 25.50 -8.6Corecivic CXW 1.72 6.7 15 27.96 18.61 746 25.63 +13.9CoreLogic CLGX ... ... 21 55.79 42.00 660 49.17 +6.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.32 -1.6CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 52 38.01 -.5CoreSite COR 4.12f 3.7 42 120.85 89.76 499 112.47 -1.3Corindus n CVRS ... ... ...dd 2.05 .66 800 1.11 +9.9CorMedix CRMD ... ... ...dd .80 .17 5270 .56 +11.4CrnstTotR CRF 3.35 23.8 ...q 16.22 13.42 330 14.10 -7.8CrnrstnStr CLM 3.40 23.9 ...q 16.24 13.10 508 14.23 -8.0Corning GLW .72 2.2 ...dd 35.10 26.11 4928 32.90 +2.8CpBT JCP JBN 1.75 14.6 ... 16.50 9.92 1 11.95 -4.9CorpCapT n CCT 1.61 9.4 ... 19.00 14.43 366 17.04 +6.6CorpOffP OFC 1.10 3.7 16 33.81 24.55 821 30.04 +2.9Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 5 30.11 -8.0CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 9 13.34 -6.5CortsJCP JBR 1.75 14.7 ... 16.25 9.82 11.90 -4.7CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 33.04 +2.2Cosan Ltd CZZ .26e 3.2 ... 11.89 6.93 648 8.08 -16.7Costamre CMRE .40 5.7 ... 8.39 5.45 403 6.98 +21.0Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 8 24.07 -3.8Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 2 24.93 -2.0Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 8 25.51 -1.2Cotiviti n COTV ... ... ... 44.76 30.84 719 44.61 +38.5Cott Cp COT .24 1.5 ...cc 17.78 14.06 981 15.89 -4.6Coty COTY .50 3.7 ... 21.68 12.92 5142 13.36 -32.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3288 9.34 +1.0CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 677 17.45 +3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 437 88.58 -.7CrwfdA CRD/A .28 3.3 60 9.95 6.78 9 8.36 -1.6CrwfdB CRD/B .20 2.4 60 12.40 7.54 12 8.38 -12.9Credicp BAP 8.57e 3.7 ... 239.54 185.00 185 228.58 +10.2CS EnEur50 FIEU ... ... ...q 153.69 109.31 133.00 -3.1CS FILgCG FLGE ... ... ...q 283.48 181.57 3 269.59 +18.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 174 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 25.54 -49.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 254.53 +42.7CS MthlMtg REML ... ... ... 33.31 22.00 16 27.41 -10.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 42.57 +20.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 0 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.6 ... 19.98 14.37 1758 16.02 -10.3CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 217 2.61 -8.1CrescPtE g CPG .12 1.8 38 9.25 6.40 1804 6.77 -11.2sCrestEq rs CEQP 2.40 6.6 ...dd 36.20 22.15 235 36.25 +40.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 28.27 15.50 161 18.04 -24.0CrosTim CRT 1.02e 6.9 15 15.72 12.99 5 14.83 +1.0CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1559 111.54 +.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 6 1068.15 -5.7CrownHold CCK ... ... 19 62.27 42.07 2183 44.51 -20.9Cryolife CRY .12 .4 71 31.35 16.80 61 29.85 +55.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 2125 30.17 +4.3Cubic CUB .27 .4 ...dd 72.43 39.58 61 68.70 +16.5CullenFr CFR 2.68 2.4 20 121.66 81.09 494 112.59 +19.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 34

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.06 -.2Culp Inc CULP .36 1.5 15 34.05 23.90 19 24.45 -27.0Cummins CMI 4.56f 3.3 39 194.18 129.90 1915 139.72 -20.9CurEuro FXE ... ... ...q 120.65 110.63 111.89 -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 73.41 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 27 143.38 92.58 489 131.97 +8.3Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.24 -3.6CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 59 12.09 +1.3CushngRen SZC 1.64 8.4 ...q 21.30 15.35 56 19.58 -3.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 3 9.48 +1.3CustomBcp CUBI ... ... 9 33.85 24.75 156 25.38 -2.3CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.50 -.2CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.65 -2.2CynergT n CTEK ... ... ... 5.45 2.70 2 3.75 -7.4CypressEn CELP .84 11.0 14 8.50 5.50 12 7.61 +26.8D -sDCP Mid DCP 3.12 7.0 63 44.65 29.95 477 44.38 +22.2DCT IndlTr DCT 1.44 2.1 32 67.47 52.58 422 67.33 +14.5DDR Corp rs DDR ... ... 9 34.35 12.50 1721 13.69 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 19 24.89 -.9DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 6 24.50 -4.6DDR Cp pfA DDRpA ... ... ... 27.09 22.40 4 25.30 -3.9tDGSE DGSE ... ... ...dd 1.71 .70 91 .72 -23.2DHI Grp DHX ... ... 6 3.25 1.25 329 2.15 +13.2DHT Hldgs DHT .20e 4.7 33 4.99 3.27 854 4.25 +18.4DNP Selct DNP .78 7.2 ...q 11.57 9.71 250 10.87 +.6DR Horton DHI .50 1.1 17 53.32 34.95 6029 43.84 -14.2Drdgold DRD .03e 1.2 ... 4.11 2.23 23 2.47 -24.2DSW Inc DSW 1.00 3.6 28 28.34 15.14 967 27.43 +28.1DTE DTE 3.53 3.3 19 116.74 94.25 1919 107.84 -1.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.60 -2.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.70 -3.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 14 24.53 -4.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.26 -1.9DTE En un DTV ... ... ... 58.42 48.68 2 52.04 -3.6tDTF TxF DTF .84 6.4 ...q 14.81 13.03 31 13.12 -6.7DXC Tch n DXC .76f .9 ... 93.28 66.83 1479 85.89 +4.6DanaInc DAN .24 1.2 16 35.27 18.08 3042 20.77 -35.1Danaher DHR .64 .6 26 106.08 78.97 2151 102.00 +9.9Danaos DAC ... ... 2 2.50 1.05 93 1.65 +13.4DaqoNEn DQ ... ... 4 72.50 23.67 273 36.10 -39.3Darden DRI 3.00f 2.8 22 112.81 76.27 1186 106.53 +10.9DarlingIng DAR ... ... 26 20.37 15.56 810 20.19 +11.4DaVita Inc DVA ... ... 17 80.71 52.51 1562 70.34 -2.6Daxor DXR .15 2.7 ... 21.66 3.40 1 5.60 +22.5DeanFoods DF .36 3.8 12 15.22 8.14 971 9.56 -17.3DeckrsOut DECK ... ... ...cc 122.98 61.37 930 112.81 +40.6Deere DE 2.76f 1.9 28 175.26 112.87 2198 141.91 -9.3DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 52 11.44 -5.7DelaCO VCF .72 5.0 ...q 16.50 14.00 14.36 -7.5DelaDvInc DDF .62 5.0 ...q 12.56 10.18 30 12.56 +17.1DelaNatl VFL .72 5.7 ...q 13.94 12.25 8 12.55 -5.4DelaMN2 VMM .63 5.1 ...q 14.97 12.25 19 12.36 -8.2DelekLogis DKL 3.08f 10.5 14 35.54 26.50 74 29.20 -7.9Delek DK 1.00f 2.0 37 61.57 20.65 1754 51.06 +46.1DellTch n DVMT ... ... ...dd 96.15 62.73 1619 92.72 +14.1DelphiTc n DLPH .68 1.5 26 60.39 42.57 924 44.58 -15.0DeltaAir DAL 1.40f 2.6 12 60.50 44.59 4203 53.59 -4.3DeltaAprl DLA ... ... ...cc 22.50 16.50 7 16.55 -18.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.73 +2.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.62 +1.0Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.35 +7.5DltshInt n DMRI ... ... ... 56.65 49.79 1 51.87 -2.1Deluxe DLX 1.20 2.0 11 78.87 57.45 485 58.68 -23.6DenburyR DNR ... ... ...dd 5.56 .92 11185 4.46 +101.8DenisnM g DNN ... ... ...dd .64 .38 480 .51 -7.3Despg.cm n DESP ... ... ... 36.56 19.11 446 20.54 -25.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4698 12.95 -31.9DBDogs22 DOD ... ... ... 30.43 19.31 1 23.07 -9.6DBWMTR WMW ... ... ... 32.46 26.75 32.07 +6.9DB Cap pf DTK 1.90 7.6 ... 26.53 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 30 25.47 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 488 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.78 -26.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.48 2.15 7 2.46 -14.0DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 14.81 13.01 181 15.05 +10.6DBGoldDL DGP ... ... ...q 29.42 21.23 13 21.24 -15.0sDBGoldDS DZZ ... ... ...q 6.30 4.88 15 6.30 +17.5DBGlbHY23 FIEG ... ... ...q 184.00 117.10 133.49 -21.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 34 8.89 +.5Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.43 -.1Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 3 23.48 -2.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 445 32.29 +1.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.73 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.69 -2.7Deu HYBd n HYLB ... ... ... 51.52 48.68 437 49.51 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.16 +.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 25 32.86 +2.5DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.58 -7.8DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 766 42.71 -3.1DbXDvxEU DEEF ... ... ...q 31.76 27.77 4 29.00 -3.4Deut 300Ch ASHX .74p ... ...q 24.14 18.00 1 18.12 -17.9DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE 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 1 25.62 -4.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 22 23.87 -3.4DbxNikk400 JPN ... ... ...q 31.67 26.55 8 28.85 -1.6Deut 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 1 26.36 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.78 -1.3DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 24.00 -1.7DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.03 tDBXChiSC ASHS ... ... ...q 37.50 27.18 9 27.12 -22.2DBXHrvChi CN .30e .9 ...q 42.41 33.05 16 33.58 -10.0DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 28.65 -8.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 308 27.99 +.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.80 +1.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 256 28.91 +1.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2599 25.44 -18.0DevonE DVN .32f .7 28 46.54 29.79 16519 43.47 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 497 146.94 +.6DiamOffsh DO .50 2.7 30 21.92 10.19 1975 18.38 -1.1DiamRk DRH .50 4.1 16 12.99 9.87 1492 12.05 +6.7DianaShip DSX ... ... ...dd 5.16 3.07 159 4.41 +8.4DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 9 24.67 -.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 7 25.39 -1.1DicksSptg DKS .90 2.7 11 38.99 23.88 1652 33.50 +16.6tDiebold DBD .40 5.7 8 23.70 10.40 11143 7.05 -56.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1135 121.53 +6.7DigitlR pfG DLRpG 1.47 5.9 ... 25.86 24.27 18 25.07 -1.6DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 19 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.23 -3.5DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 6 26.13 -5.0Dillards DDS .40 .5 9 98.75 49.91 423 79.30 +32.1Dillard38 DDT 1.88 6.9 ... 29.08 25.13 14 27.43 +6.1DineEquity DIN 2.52m 3.6 5 82.62 36.71 1044 70.98 +39.9DiploPhm DPLO ... ... 62 28.74 14.50 1266 20.91 +4.2Dir SilMBl n SHNY ... ... ... 12.28 6.35 3 6.35 -33.3DirBrCm n COM ... ... ... 26.10 23.23 6 25.00 +1.8DirChInt n CWEB ... ... ... 69.08 41.70 126 41.95 -17.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 1 23.72 -9.6DirxAero n DFEN ... ... ... 58.00 30.50 41 52.92 +18.9DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 35.39 +2.5DxEmMkt n EMBU ... ... ... 26.61 19.37 0 21.49 -16.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 26.02 -5.6DirxInds n DUSL ... ... ... 44.53 25.95 13 34.60 -5.8DirxMex n MEXX ... ... ... 33.27 13.05 3 22.15 +7.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.97 -21.7DxRsaBr rs RUSS ... ... ...q 33.50 14.43 50 17.63 -23.3DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1903 10.07 -39.0tDxGBull rs NUGT ... ... ...q 44.03 20.69 6778 20.60 -35.0DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 7871 12.12 -31.8DirSPX Br SPDN ... ... ... 33.99 28.42 1 28.76 -6.0DxGlMBr rs JDST ... ... ...q 78.06 40.90 251 55.78 +8.7DirSPBear s SPXS ... ... ...q 41.27 23.01 2018 23.90 -20.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.38 +6.6DxChiABear CHAD ... ... ...q 37.17 27.67 10 36.37 +16.8DrxNGBear rs GASX ... ... ...q 47.19 14.90 19 17.56 -25.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 7735 6.11 -48.5DrxRBkBull DPST ... ... ...q 95.94 43.51 19 78.76 +8.3DirDGlBr rs DUST ... ... ...q 31.98 19.01 1825 28.12 +18.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 53.94 +8.8DxEuFnBl EUFL ... ... ... 65.95 34.09 2 37.52 -21.0DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 58.91 +15.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.72 -.4DrNsd100 rs QQQE ... ... ...q 47.46 39.20 12 46.32 +7.2DrxDlySCB LLSC .10p ... ...q 41.84 31.20 2 41.00 +15.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 84 44.00 -12.8DiEurBll3x EURL .14e .4 ...q 47.12 31.08 35 35.05 -7.9DrxEMBll rs EDC ... ... ...q 168.70 83.80 112 97.02 -22.8Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 12 15.66 -2.1DxLatBll s LBJ ... ... ...q 49.13 17.74 12 25.40 -21.4DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.95 +2.7DxBrzBull s BRZU ... ... ...q 65.25 15.82 1173 24.53 -39.1DxBiotBll rs LABU ... ... ...q 116.54 55.10 791 93.93 +20.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 89.77 -12.1DxNGBll rs GASL ... ... ...q 31.99 14.60 127 22.93 -9.7DrDevMBr DPK ... ... ...q 15.44 10.08 2 12.15 -1.4DxSPOGBl s GUSH ... ... ...q 47.55 15.04 2231 38.04 +25.3DxREBear DRV ... ... ...q 15.62 9.07 49 9.30 -11.2 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.91 +5.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 3 69.47 -9.9DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.45 8 38.72 -37.9DxSCBear rs TZA ... ... ...q 18.57 8.31 8735 8.90 -27.5DxFnBr rs FAZ ... ... ...q 17.36 9.58 1187 9.88 -15.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 11 52.70 -42.9Dx30TBear TMV ... ... ...q 22.45 17.07 798 20.40 +15.7DxFnBull s FAS ... ... ...q 82.80 47.17 934 70.10 +2.5DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 7 42.07 +1.4DxMCBr rs MIDZ ... ... ...q 19.74 10.68 17 11.23 -16.6DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 182 19.53 -34.2DxHcrBll s CURE ... ... ...q 63.45 38.85 46 54.59 +17.1DxTcBull s TECL ... ... ...q 161.70 78.86 121 144.15 +28.5DxRetlBll s RETL ... ... ...q 48.79 21.33 21 42.76 +18.6DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 404 156.36 +13.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 652 18.01 -18.5Dir10TrBear TYO ... ... ...q 16.00 13.12 9 15.35 +9.2Dx10yTBull TYD ... ... ...q 47.36 38.20 5 39.70 -9.5DxMCBull s MIDU ... ... ...q 53.91 33.43 23 50.06 +7.8DrxREBull s DRN ... ... ...q 24.73 14.68 60 22.39 -2.0DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1424 24.56 -27.8DirxDMBull DZK ... ... ...q 100.54 68.41 2 75.98 -7.8DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2198 85.55 +21.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 2445 49.03 +10.6DirxEnBull ERX ... ... ...q 44.29 21.37 1961 37.77 +8.1Discover DFS 1.60f 2.2 13 81.93 57.50 1256 71.51 -7.0Disney DIS 1.68 1.5 16 114.68 96.20 6465 112.97 +5.1Div&Inco DNI 1.63 13.4 ...q 14.25 11.61 71 12.19 -9.2DrReddy RDY .29e .9 ... 39.96 28.13 557 31.51 -16.1DocuSec rs DSS ... ... ...dd 3.16 .56 14 1.53 -15.0DolbyLab DLB .64 1.0 67 74.29 48.00 354 64.15 +3.5DollarGen DG 1.16f 1.2 16 105.82 70.30 1401 96.65 +3.9DomMidst DM 1.34f 9.0 11 34.85 12.55 1886 14.80 -51.4DomEngy D 3.34 4.7 14 85.30 61.53 4736 70.32 -13.2DomRes un DCUD ... ... ... 53.58 42.50 71 47.70 -7.7DomRs76 n DRUA ... ... ... 25.94 23.04 51 24.59 -3.8Dominos DPZ 2.20f .8 42 293.81 166.74 987 270.34 +43.1Domtar g UFS 1.74 3.6 18 52.58 37.35 1943 48.93 -1.2Donaldson DCI .76f 1.6 25 52.20 42.59 353 47.03 -3.9DonlleyRR rs RRD .56 9.6 7 12.57 5.22 792 5.84 -37.2DonnlyFn n DFIN ... ... ... 23.33 15.22 257 20.72 +6.3DorianLPG LPG ... ... ...dd 8.80 6.20 151 8.43 +2.6DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 336 20.14 -.2DblLOppCr DBL 2.00a 9.6 ...q 24.96 20.48 45 20.90 -5.8DougDyn PLOW 1.06f 2.2 34 49.50 30.23 65 48.20 +27.5DEmmett DEI 1.00 2.5 25 41.59 34.72 1655 39.32 -4.2Dover DOV 1.88 2.3 16 109.06 71.71 1113 81.42 -19.4DoverDG DDE ... ... ...dd 3.49 .92 112 3.00 +194.1DoverMot DVD .08f 3.9 9 2.35 1.80 5 2.06 +5.6DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6116 67.96 -4.6Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 31 9.09 -3.3DryHYSt DHF .35 11.0 ...q 3.57 3.08 267 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 33 12.57 -3.3DryfMu DMF .54 6.7 ...q 10.00 7.93 57 8.10 -8.9DryStrt LEO .52 6.7 ...q 9.18 7.53 118 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 130 7.60 -11.1Dril-Quip DRQ ... ... ...dd 58.95 35.85 532 50.70 +6.3DriveShack DS .48 7.5 17 8.06 2.41 264 6.43 +16.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 1 25.61 -.4DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.35 +.9DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.28 -.7DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.00 -5.8Ducomun DCO ... ... 19 35.89 25.06 12 32.68 +14.9Df&PGblUt DPG 1.40 9.3 ...q 17.02 13.50 85 15.00 -3.4DufPUC DUC .60 7.0 ...q 9.33 8.40 27 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3478 81.05 -3.6DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 17 25.04 -1.2DukeRlty DRE .80 2.7 23 30.14 24.30 2320 29.31 +7.7DunBrad DNB 2.09 1.7 18 134.25 105.42 350 124.83 +5.4Dycom DY ... ... 21 123.99 73.95 813 87.12 -21.8Dynagas DLNG 1.00 11.2 ... 15.05 7.51 800 8.94 -17.7Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 15 26.22 +.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 10.9 15 7.41 6.02 361 6.59 -6.0Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.58 +.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 2 24.55 -.9E -ETracBDC BDCS 1.84e 8.9 ...q 22.44 18.72 6 20.74 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 24.40 +1.3E-TrAlerInf MLPI 1.88e 7.8 ...q 26.70 20.31 310 24.17 -.1ETBbgCmd DJCI ... ... ...q 17.00 14.60 5 15.50 -3.3ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 56 17.65 +1.9E-TrFood FUD ... ... ...q 19.48 15.98 16.58 -7.9E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 1 16.69 -6.2ETr2xBDC BDCL 3.52e 21.9 ...q 19.11 13.13 39 16.10 -2.1E-TrcCmci UCI ... ... ...q 16.37 12.85 15 14.87 -3.4E-TrcSilv USV ... ... ...q 22.76 19.66 0 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 17.2 5 2.55 1.45 19 1.90 -11.6EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 443 14.23 -36.2EMCOR EME .32 .4 23 85.08 62.15 327 76.22 -6.8sEMX Roy g EMX ... ... ... 1.38 .67 95 1.28 +54.0ENI E 1.29e 3.4 ...dd 40.15 30.13 260 38.34 +15.5EOG Rescs EOG .74f .6 ...dd 131.60 81.99 3495 125.57 +16.4EP Energy EPE ... ... ...dd 3.67 1.27 1173 2.08 -11.9EPAM Sys EPAM ... ... 76 137.73 77.96 409 131.53 +22.4EPR Prop EPR 3.84 5.8 17 73.10 51.87 499 66.59 +1.7EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 27.44 +1.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.45 -3.8EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 4 23.06 -7.9EQT Corp EQT .12 .2 ...dd 66.16 43.70 2624 49.20 -13.6EQT GP n EQGP 1.03e 4.8 11 30.74 21.05 240 21.60 -19.7EQT Mid EQM 4.36f 8.7 10 77.97 49.95 1031 50.08 -31.5ETF SITRis RISE ... ... ...q 25.18 22.59 2 25.03 +5.3ETF JrSil SILJ ... ... ...q 13.81 9.79 57 10.07 -11.3ETF Cyber HACK ... ... ...q 39.67 28.38 239 36.61 +15.7ETF BigD BIGD ... ... ...q 27.78 27.60 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 126 39.80 +14.1ETF M AlH MJ ... ... ... 39.72 26.02 99 26.91 -8.0ETF M Vid GAMR ... ... ... 55.00 41.53 17 47.78 -.3ETF Drone IFLY ... ... ... 38.00 33.54 2 35.56 -4.9ETF AIPw n AIEQ ... ... ... 29.25 24.03 47 28.77 +11.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 7 35.09 +10.9ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.14 +6.3ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 47.99 +12.1ChngFnDvr CHGX ... ... ... 20.37 18.02 11 19.69 +5.1ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.49 -6.3ETF spx H n SPDV ... ... ... 28.19 25.00 27.43 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 21 28.36 +4.5ETF GOP n MAGA ... ... ... 29.82 24.92 0 28.24 +1.2sNtDUSEq ef MXDU ... ... ... 28.89 25.93 5 28.50 +.4NtRkBsInt ef RBIN ... ... ... 27.90 25.45 0 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.31 24.83 27.14 -.2ETF RvCp n RVRS ... ... ... 16.76 14.84 5 16.52 +3.9ETF BrVl n BVAL ... ... ... 16.70 14.46 10 15.75 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 8 34.54 +5.3GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.37 -4.9ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.75 ETF Seren ICAN ... ... ... 29.02 25.44 1 28.78 +6.1PremisCap TCTL ... ... ... 31.57 27.97 0 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 33.64 +10.9EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 30.77 -5.5ETF Master HIPS 1.29 7.7 ...q 18.51 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 10 33.31 -.3EtfInfcMLP AMZA 2.08 26.7 ...q 9.80 6.55 580 7.80 -9.4ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.40 +9.5ETF ClinT n BBC ... ... ... 36.25 25.88 3 32.70 +15.0InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.80 -1.0EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 12 24.29 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 1 23.65 -9.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.80 -2.7ETF PrMtl GLTR ... ... ...q 68.06 58.87 19 59.34 -8.7ETFS Com BCI ... ... ... 25.95 18.58 25 23.57 -3.7ETFS Comd BCD ... ... ... 28.39 24.21 25.74 ETFS EnCm BEF ... ... ... 29.22 23.77 28.21 +11.2tETFSGold SGOL ... ... ...q 132.10 117.48 35 117.46 -6.9ETF Pall PALL ... ... ...q 107.47 81.93 5 87.22 -14.1ETF Plat PPLT ... ... ...q 97.94 75.85 251 77.71 -12.2EagleCGr GRF .50e 2.2 ...q 8.59 7.16 3 8.08 +1.8EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 11 15.56 -6.2EagleMat EXP .40 .4 23 122.49 86.51 610 97.73 -13.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 328 18.13 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.42 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.83 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.38 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 213 9.70 -8.7EastGvP n DEA 1.04 5.4 29 22.32 18.73 514 19.14 -10.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 153 95.73 +8.3EastChem EMN 2.24 2.2 14 112.45 82.33 840 101.88 +10.0EastCh 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 2.95 341 3.35 +8.1Eaton ETN 2.64 3.2 19 89.85 69.82 3614 82.37 +4.3EatVn 22 n EFL ... ... ... 10.09 9.08 44 9.29 +.5EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 98 9.54 -4.6EV CAMu EVM .68 6.7 ...q 12.89 10.15 41 10.26 -10.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 7 10.72 -6.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 8 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 577 52.33 -7.2EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 93 15.72 +8.3EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 134 17.38 +14.2EV FltRt EFT .91 6.3 ...q 15.33 14.03 67 14.59 +1.8EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 26 16.24 -.4 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 240 12.61 -7.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 4 12.83 -2.9EVMAMu MMV .69 5.4 ...q 14.04 12.26 3 12.79 -2.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.05 -3.1EVMIMu EMI .71 5.5 ...q 13.83 12.04 2 12.93 +.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 37 11.82 -5.5EVMuni2 EIV .70 5.9 ...q 12.95 11.47 34 11.85 -3.7EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.76 -4.6EV MuIT EVN .85 7.1 ...q 13.13 11.39 49 11.90 -4.0EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 36 21.38 -5.1EV NJMu EMJ .75 6.3 ...q 13.49 11.51 10 11.98 -3.6EVNJMu EVJ .73 6.2 ...q 12.95 10.99 17 11.70 -.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 13 10.73 -7.2EV NYMu ENX .72 6.5 ...q 13.34 11.01 32 11.13 -9.7EVNYMu EVY .74 6.1 ...q 13.56 11.84 6 12.18 -4.2EV OHMu EIO .70 6.0 ...q 14.70 11.35 3 11.64 -8.4EVOHMu EVO .73 5.7 ...q 13.96 12.10 0 12.89 -1.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 11 12.16 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 2 11.72 -3.9EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 172 9.81 +1.9EV SrFlt EFR .95 6.7 ...q 14.97 14.01 153 14.20 -1.7EV SrInc EVF .42 6.6 ...q 6.87 6.30 194 6.40 -1.8tEVShDur EVG 1.08 8.4 ...q 14.64 12.91 42 12.90 -10.1EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 23 9.07 -11.5EV TxAd EVT 1.74 7.3 ...q 24.43 21.01 80 23.72 +1.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 71 17.77 +2.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 38 25.23 -.7EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 213 12.65 +3.8EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 504 9.48 +1.1EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 154 16.79 +.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 181 12.00 +.7EVTxBWOp ETV 1.33 8.4 ...q 15.93 14.19 225 15.76 +2.5EclipseRs ECR ... ... 23 3.07 1.23 790 1.59 -33.8Ecolab ECL 1.64 1.1 31 150.46 125.74 2381 144.70 +7.8Ecopetrol EC .16e .7 ... 23.34 9.00 760 21.57 +47.4Edenor EDN ... ... ... 63.29 27.92 88 34.54 -30.5Edgewell EPC ... ... 13 76.76 39.50 716 53.30 -10.3EdisonInt EIX 2.42 3.7 15 83.38 57.63 2457 66.08 +4.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 1399 41.31 +18.3EdwLfSci s EW ... ... 48 156.87 100.20 1070 142.78 +26.7eHiCarSvc EHIC ... ... ... 14.65 8.89 61 12.75 +10.28x8 Inc EGHT ... ... ...dd 23.10 12.00 643 20.10 +42.6ElPasoEl EE 1.44 2.3 26 62.70 48.05 374 62.20 +12.4ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 0 47.00 -3.6EldorGld g EGO .02e ... 10 2.44 .80 7219 1.02 -28.7Electrmed ELMD ... ... 21 7.96 4.60 0 5.34 -12.0ElevCr n ELVT ... ... ... 11.27 5.90 361 9.07 +20.5sEliLilly LLY 2.25 2.3 ...dd 99.20 73.69 4972 98.70 +16.9Elk HiQPfd EPRF ... ... ... 24.68 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 ... ... 72 116.90 79.71 545 102.32 +14.5sEllingtnF EFC 1.76 10.7 12 16.48 14.12 36 16.48 +13.6EllingtRM EARN 1.48 13.4 14 14.95 10.23 49 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 1 8.95 -.6EllswthFd ECF .80e 8.3 ...q 9.88 8.81 26 9.65 +2.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.70 -1.7eMagin EMAN ... ... ...dd 2.60 1.23 26 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 21.46 -19.0EAndinB AKO/B .74e 3.0 ... 31.80 21.64 39 24.40 -16.7Embraer ERJ .13e .6 ... 28.55 18.36 1184 20.34 -15.0EmerExp n EEX .29f 1.5 ... 24.56 18.19 86 19.08 -6.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 1997 6.65 -7.5EmergBio EBS ... ... 31 55.94 32.48 207 54.50 +17.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 2611 71.30 +2.3EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 11 16.87 -18.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 16.85 -17.3EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 1480 16.96 -17.4EmployH EIG .80 1.8 16 50.45 38.35 80 45.65 +2.8EElChile EOCC 1.07e 5.1 ... 29.41 19.32 4 21.06 -21.7EnLinkLP ENLK 1.56 9.3 ... 18.58 12.75 1319 16.72 +8.8EnableMid ENBL 1.27 7.0 20 19.24 12.89 325 18.14 +27.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 411 10.79 -19.4EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1094 11.33 -18.0Enbridge ENB 2.68 ... ... 42.10 29.00 1929 35.26 -9.8EnCana g ECA .06 .4 24 14.31 8.79 24903 14.02 +5.2sEncompHlth EHC 1.08 1.4 28 76.05 42.21 820 75.59 +53.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 454 2.87 +20.1EnduroRT NDRO 1.45e 44.6 9 4.41 2.33 28 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.74 842 74.64 +29.7Energizer n ENR 1.16 1.9 21 65.42 40.64 1864 60.79 +26.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.05 1.30 433 2.95 +64.8EgyTrEq s ETE 1.22 6.6 22 19.34 12.80 2678 18.43 +6.8EngyTrfPt ETP 2.26 10.7 21 21.68 15.06 5468 21.21 +18.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.56 8.23 673 13.14 +34.2EnersisAm ENIA .21e 2.4 ... 12.11 8.39 1438 8.65 -22.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 129 5.19 -8.6sEnerSys ENS .70 .9 29 82.50 61.33 343 81.06 +16.4sEngility EGL ... ... ...cc 35.84 21.19 305 36.06 +27.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 1276 17.35 -1.4Ennis Inc EBF .90f 4.2 16 22.98 17.65 73 21.55 +3.9EnovaIntl ENVA ... ... 18 39.00 11.15 418 31.95 +110.2EnPro NPO .96 1.3 42 94.79 66.01 153 75.07 -19.7ENSCO ESV .04 .6 ...dd 8.00 4.10 8862 7.27 +23.0Enservco ENSV ... ... ... 1.50 .31 107 .00 +54.5EnSync ESNC ... ... ... .65 .32 32 .34 -13.4Entercom ETM .36 4.9 9 12.43 6.30 2094 7.35 -31.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 20 24.31 -3.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.82 -4.5EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 6 24.72 -2.0Entergy ETR 3.56 4.4 36 87.85 71.95 2616 81.82 +.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.26 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 9 25.00 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.74 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 8 24.37 -3.1EntgyNO n ENO ... ... ... 28.45 24.25 9 25.31 -1.2EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 24.84 -.5EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 1 25.89 -2.3EntProdPt EPD 1.72f 5.8 21 30.05 23.10 5651 29.41 +10.9Entravisn EVC .20 4.5 45 7.90 3.90 258 4.45 -37.8EntrResc EGI ... ... ... .69 .34 13 .44 -26.4Envestnet ENV ... ... 48 62.95 37.95 181 59.20 +18.8EnviroStr EVI .20e ... 82 43.25 21.30 10 40.05 +.1EnvisnHl n EVHC ... ... ...dd 58.05 23.79 1380 44.16 +27.8Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 32 29.35 +6.1EnzoBio ENZ ... ... ...dd 11.52 4.19 67 4.41 -45.9Equifax EFX 1.56 1.2 22 146.50 89.59 968 125.22 +6.2EquityCmw EQC ... ... 32 32.31 27.96 995 31.71 +3.9EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 285 26.00 -1.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 389 91.18 +2.4EqtyRsd EQR 2.16 3.3 41 70.46 54.97 2066 65.91 +3.4EquusTR EQS ... ... 27q 2.54 2.13 5 2.13 -11.2EraGroup ERA ... ... 13 14.23 8.10 56 13.97 +30.0Eros Intl EROS ... ... ...dd 16.90 6.65 153 13.30 +37.8EscoTech ESE .32 .5 20 66.80 50.30 72 61.50 +2.1Espey ESP 1.00 3.8 54 29.97 21.07 4 26.37 +10.0Essent ESNT ... ... 9 50.08 32.73 651 38.08 -12.3EssentPr n EPRT ... ... ... 14.15 13.27 114 13.62 -.4EssexPT ESS 7.44f 3.1 28 270.04 214.03 556 240.89 -.2EsteeLdr EL 1.52 1.1 45 158.80 97.57 2198 134.43 +5.7Esterline ESL ... ... 19 98.80 67.15 211 84.30 +12.9EtfSilver SIVR ... ... ...q 17.70 14.85 64 14.99 -9.3EthanAl ETH .76 3.4 15 32.90 21.50 244 22.25 -22.2Etrac2xMtg MORL 3.31e 20.6 ...q 19.30 12.50 384 16.03 -9.2Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 4 71.54 -2.3Etr2xHomb HOML ... ... ...q 70.00 34.00 6 41.77 -30.6EtrCrdOil n OILX ... ... ... 43.69 27.56 0 40.10 +23.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 2 26.52 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.30 82 15.73 -13.2EtrcDvsHi DVHL 2.85e 14.5 ...q 22.31 17.57 7 19.60 -3.0EtrWFxEn LMLP 1.90e 10.8 ... 19.00 14.10 6 17.65 +12.1EtracReit LRET 2.00e 8.0 ...q 27.57 19.32 2 25.00 -4.9UBS 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 ... ... ... 191.45 148.89 38 168.11 -2.3FI EnhEu n FIEE ... ... ... 202.02 151.77 1 171.35 -3.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 41.27 -3.7Etr MLP In MLPQ .08p ... ... 46.78 25.63 54 35.69 -5.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.10 15.12 +.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.48 -1.8Etr2xLevLg LBDC 2.89e 18.1 ...q 19.02 13.65 0 15.98 -1.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 12 15.96 -9.9EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 23 19.14 -2.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 1276 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 6 9.55 -3.2EvansBc EVBN .92f 2.0 19 49.23 37.80 3 46.75 +11.6Evercore EVR 2.00f 1.8 26 117.49 69.55 454 114.20 +26.9EverestRe RE 5.20f 2.4 24 270.94 208.81 725 219.87 -.6Evergy EVRG 1.60 2.9 24 57.44 47.06 915 55.60 +5.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 388 7.53 -.1EversrceE ES 2.02 3.4 19 66.15 52.76 2446 59.74 -5.4sEvertec EVTC .40 1.7 20 24.68 12.60 859 23.80 +74.4EvolentH n EVH ... ... ...dd 24.95 10.30 656 20.20 +64.2EvolPetrol EPM .40 3.7 22 12.00 6.35 126 10.70 +56.2EvoquaWt n AQUA ... ... ...cc 25.36 18.05 440 21.31 -10.1ExantasCap XAN .20 1.9 ...dd 11.38 8.51 135 10.44 +11.4ResCap 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 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 38 18.37 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 36.00 169 40.82 -1.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 8 27.48 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 3 19.23 +1.0RxVlmxInF VMIN ... ... ... 46.55 2.37 20 3.26 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 107 35.14 -7.7Exelon EXC 1.38f 3.3 12 43.20 35.57 5461 42.00 +6.6Express EXPR ... ... 30 11.34 5.28 1104 9.42 -7.2Exterran n EXTN ... ... ...cc 33.69 23.29 88 27.35 -13.0ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 1431 92.63 +5.9ExxonMbl XOM 3.28 4.1 17 89.30 72.16 8935 80.39 -3.9F -FB Finl n FBK .24 .6 16 45.43 32.84 45 42.90 +2.2FBL Fn FFG 1.84 2.2 19 85.00 64.00 11 81.85 +17.5FCB Fin FCB ... ... 18 62.95 39.90 787 51.10 +.6FGL Hldg n FG ... ... ... 11.94 8.14 607 9.00 -10.6FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1423 88.27 -6.8FNBCp PA FNB .48 3.7 13 14.92 12.02 2072 12.94 -6.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 12 28.83 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 35

FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.99 +3.7FTFQMom MOM ... ... ...q 26.26 22.77 1 24.61 +2.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -5.2FqfOAsiaDv 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 29.34 30.51 -4.4FS Invest FSIC .76 9.4 10 9.15 6.95 1337 8.05 +9.5FTE Net n FTNW ... ... ... 26.25 14.10 52 16.05 -2.7FTI Cnslt FCN ... ... 34 79.39 31.77 523 78.75 +83.3tFTS Intl n FTSI ... ... ... 22.60 11.27 2897 11.95 -39.1Fabrinet FN ... ... 14 45.89 24.02 378 39.56 +37.8FactsetR FDS 2.56 1.3 24 217.36 155.09 237 200.35 +3.9FairIsaac FICO .08 ... 52 212.44 131.52 396 205.55 +34.2FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.5 1 5.69 3.01 841 3.09 -44.6FarPtAc un FPAC/U ... ... ... 10.45 10.13 1 10.19 +.3Farmland FPI .51 7.6 61 9.68 5.15 209 6.67 -23.2Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 20 23.56 -8.6FedExCp FDX 2.60f 1.1 11 274.66 203.13 1095 241.10 -3.4FedAgric AGM 2.32 2.5 ... 99.11 62.72 20 93.05 +18.9FdAgricA AGM/A 2.32 2.8 25 87.76 62.47 0 84.18 +15.7FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 2 25.13 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 7 26.38 +.1FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 3 25.72 -7.5FedRlty FRT 4.00 3.2 22 135.12 106.41 593 124.98 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 22 24.00 -4.6FedSignl FSS .28 1.2 28 25.00 17.95 214 23.54 +17.2FedInvst FII 1.08 4.7 8 36.76 22.33 1084 23.10 -36.0FedPMu FMN .88 6.6 ...q 15.07 13.18 36 13.38 -4.7Ferrari n RACE ... ... ... 149.85 103.17 6429 118.00 +12.6Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 77 3.11 -27.3Ferro FOE ... ... 18 25.50 17.78 559 22.71 -3.7FiatChrys FCAU ... ... ... 24.95 11.54 6868 16.60 -7.0FibriaCelu FBR .09e .5 ... 22.05 10.53 724 19.48 +32.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 5 48.56 -4.7FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 9 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 19 48.74 -3.0FidCnsDis FDIS .40e .9 ...q 44.32 34.66 111 43.08 +10.1FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 64 32.08 -6.5FidEnergy FENY .53e 2.5 ...q 22.21 17.01 192 21.23 +5.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 143 41.09 +.8FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 155 43.80 +9.5FidIndls FIDU .56e 1.4 ...q 41.28 34.01 109 39.07 +1.0Fid Val n FVAL ... ... ... 35.18 29.09 8 33.85 +3.0Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.45 +5.2FidInfoTch FTEC .42e .7 ...q 59.28 43.93 439 56.92 +13.9Fid Moment FDMO ... ... ... 34.26 27.86 23 33.68 +7.7Fid LowVol FDLO ... ... ... 32.67 27.81 23 32.47 +6.1Fid RisR n FDRR ... ... ... 32.71 27.94 59 31.49 +2.7Fid CoreD n FDVV ... ... ... 30.41 26.24 35 30.11 +4.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 4222 24.84 +.6FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 72 34.59 +.2FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 25 28.75 -7.0FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 32 34.34 -2.0FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1328 40.49 +3.2FidNatInfo FIS 1.28 1.2 19 109.95 88.97 3046 102.95 +9.4FidClayOp FMO 1.72f 13.8 ...q 15.43 10.27 82 12.48 -5.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 78 89.90 49.50 1123 66.00 -7.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 365 56.26 +.4FtBcp 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 ... ... 28 8.44 4.48 1872 8.35 +63.7FstCash FCFS .88 1.1 30 95.40 57.55 332 80.70 +19.6FstCwlth FCF .36 2.1 21 17.91 12.07 509 17.11 +19.5FstData n FDC ... ... 12 24.25 14.73 5437 23.28 +39.3FstHorizon FHN .48 2.7 16 20.86 15.84 3033 18.00 -10.0FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.33 +.5FstInRT FR .87 2.7 22 34.04 27.61 731 32.82 +4.3FMajSilv g AG ... ... ...dd 8.48 4.93 2047 6.53 -3.1FstRepBk FRC .72 .7 21 105.52 84.56 808 100.05 +15.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 0 25.15 -1.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 15 25.70 -1.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.50 -1.1FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 2 24.83 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 12 24.94 -3.5FtTr 22 n FIV ... ... ... 10.00 9.02 45 9.27 +1.5FtTrGlob FAM .90 9.0 ...q 11.97 9.88 31 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.34 33.90 191 44.01 +12.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.49 +.6FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 58 48.92 +15.1FT SCVal FYT .26e .7 ...q 39.88 32.07 20 38.78 +5.2FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.42 +5.7FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 122 13.39 -2.5FTDJMic FDM .49e 1.0 ...q 52.62 41.86 89 51.34 +8.2FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 43 16.22 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 20 22.77 +1.9FtT EqTact TERM ... ... ... 23.62 19.41 25 22.82 +2.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 866 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.88 -4.8FT LgShEq FTLS .16e .4 ...q 41.72 35.71 11 39.58 +.7FT PfInc n FPEI ... ... ... 21.03 18.88 59 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.71 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 24 23.46 +2.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 71 22.93 -13.5FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 44 16.30 -8.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 29 16.39 +1.2FTArcaBio FBT ... ... ...q 152.19 111.23 154 149.01 +19.6FTDJInet FDN ... ... ...q 147.73 96.08 875 136.41 +24.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 85 23.02 +1.1FT ConDis FXD .30e .7 ...q 45.57 35.88 120 41.93 -.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 55 45.96 -5.6FT Engy FXN .33e 1.9 ...q 17.75 12.25 430 16.93 +9.4FT Fincl FXO .65e 2.0 ...q 32.92 28.10 196 32.14 +2.6FT HlthCr FXH ... ... ...q 78.10 63.96 68 77.20 +10.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 519 40.89 +.7FT Matls FXZ .37e .9 ...q 46.43 37.58 87 42.74 -2.5FT Tech FXL .13e .2 ...q 59.99 43.96 251 57.15 +11.4FT Utils FXU .67e 2.6 ...q 28.28 23.46 260 26.13 +.4FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 45 25.26 -4.1FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.49 FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 406 23.80 -3.1FT HiLgSh FSD 1.20 8.3 ...q 17.21 14.35 85 14.53 -11.6FT USIPO FPX .32e .5 ...q 74.54 59.20 41 71.08 +4.2FTChnd FNI .19e .5 ...q 43.90 36.62 25 37.39 -5.6FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.69 +2.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 18 56.54 -5.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.39 41.72 43 49.67 +2.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 162 21.77 -10.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 211 60.45 +3.3FT LCGr FTC .24e .4 ...q 69.06 54.43 69 66.90 +9.3FT LCVal FTA .82e 1.5 ...q 57.69 49.07 151 53.55 -2.0FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 90 13.36 -14.0FT MCCore FNX .51e .7 ...q 71.16 57.71 32 69.54 +5.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 162 29.28 -2.7FTFutStrt FMF ... ... ... 51.53 37.80 5 48.26 +1.3tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.23 3 13.20 -7.2FT MultCG FAD .20e .3 ...q 75.09 57.62 11 72.97 +11.2FT MultCV FAB .45e .8 ...q 59.34 50.58 5 56.83 -.3FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 96 10.81 -8.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 88 23.63 +1.5FT SCCore FYX .38e .6 ...q 68.71 53.07 52 66.75 +9.1FTSpecFin FGB .70 10.9 ...q 7.57 5.65 40 6.43 +4.7FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.46 +.4FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 954 31.27 +1.3FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 22 14.00 -14.2FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 54 12.62 -1.7FirstEngy FE 1.44 3.9 8 37.00 29.34 7430 36.46 +19.1Fitbit n FIT ... ... ...dd 7.79 4.51 14263 5.92 +3.7500.com WBAI ... ... 61 23.22 9.05 51 13.97 +38.2FvPntHld n FPH ... ... ... 15.45 10.25 153 11.21 -20.5FlagstarB FBC ... ... 25 40.06 30.85 226 34.29 -8.4F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 48 24.14 -9.5FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 17 13.84 -7.6FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 36 11.74 -.6FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 91 19.14 -6.5FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 23 19.74 -8.7Flanign BDL .25f .9 16 29.00 20.20 1 28.95 +22.7Fleetcor FLT ... ... 27 225.92 138.43 860 218.23 +13.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 12 116.70 +4.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 419 54.94 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 592 33.55 +.8tFlx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 207 23.95 -1.6tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 141 24.29 -2.7FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.17 -3.5FlexEMTilt TLEH ... ... ...q 33.14 28.37 29.46 -4.5FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.72 -1.6FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 9 62.60 -.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 26 47.05 -3.5FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 63.88 11 66.16 -4.4FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 100 23.66 -7.3FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 8 26.58 -7.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 47 24.86 -7.2FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 5 45.69 +3.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 44.56 +.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 50 46.47 +3.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.39 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 23 1.63 -10.5Flor&Dec n FND ... ... 50 58.28 32.72 1264 47.71 -2.0Flotek FTK ... ... ...dd 8.49 2.81 273 3.02 -35.2FlowrsFds FLO .72f 3.5 21 22.82 16.80 953 20.10 +4.1Flowserve FLS .76 1.7 ...cc 48.10 37.51 645 43.53 +3.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.6 38 62.09 37.04 1424 51.09 -1.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 54 13.78 +6.7FEMSA FMX .74e .8 ... 102.36 80.86 212 97.50 +3.8FootLockr FL 1.38 2.9 19 59.40 28.42 3029 47.85 +2.1tFordM F .60a 6.1 5 13.48 9.84 44105 9.90 -20.7ForestCA FCE/A .72 2.9 20 26.30 19.24 17907 24.99 +3.7Forestar FOR ... ... 14 26.39 15.35 21 22.55 +2.5ForsightEn FELP .13 ... ...dd 4.88 3.28 37 3.70 -15.3Fortis n FTS 1.70 5.2 ... 38.24 30.88 289 32.78 -10.6sFortive n FTV .28 .3 ... 82.25 63.97 2233 80.94 +11.9FortTrInf n FTAI 1.32 7.0 ...dd 20.13 15.45 116 18.74 -6.0FortunaSlv FSM ... ... 22 6.08 4.03 1061 5.38 +3.1FBHmSec FBHS .80 1.4 19 73.62 52.63 1917 56.96 -16.8ForumEn FET ... ... ...dd 17.95 10.05 1104 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 81 14.20 -4.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 317 25.13 -2.2FourSeEd n FEDU 3.32 67.8 8 10.45 4.65 24 4.90 -45.6FrancoN g FNV .96f 1.3 70 86.06 66.19 361 73.16 -8.5FrankCov FC ... ... ...dd 31.20 17.35 52 25.25 +21.7FrankFn n FSB .40p ... 19 40.30 30.30 175 39.45 +15.7FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.48 +.5FrankLibEm FLQE ... ... ... 35.59 29.55 13 31.16 -5.7FrankLibGl FLQD ... ... ... 30.47 26.92 2 28.30 -2.7FrankLbGlE FLQG ... ... ... 32.51 28.12 30.61 +.1FrnL LoV n FLLV ... ... ... 32.50 28.32 31.85 +5.1 FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9FrkL US Eq FLQL ... ... ... 30.35 25.65 9 30.06 +4.0FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 1 29.28 +11.8FrkL USMid FLQM ... ... ... 29.28 24.87 1 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 4250 32.45 -25.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 497 8.63 -19.6FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 55 11.20 -5.3FrkUnv FT .47 7.0 ...q 7.36 6.55 22 6.74 -6.0FranksIntl FI .30 3.6 ... 8.65 4.93 562 8.35 +25.6FrptMcM FCX .20 1.3 10 20.25 13.22 19369 15.58 -17.8FresenMd FMS .51e 1.0 ... 57.94 44.88 106 49.49 -5.8FDelMnt FDP .60 1.6 16 52.43 34.29 426 37.16 -22.0FriedmInd FRD .12f 1.2 ...dd 10.74 5.15 59 10.25 +80.5Frontlne rs FRO .60e ... ...dd 6.43 3.79 217 5.07 +10.5FullerHB FUL .62f 1.1 24 58.74 46.62 229 56.23 +4.4FutureFuel FF .24a 1.7 17 16.22 11.32 72 13.72 -2.6G -tGAMCO s GBL .10f .4 ... 31.11 23.97 18 24.16 -18.5GATX GATX 1.76f 2.1 16 91.12 56.00 334 82.93 +33.4GATX 66 GMTA ... ... ... 27.00 22.81 17 25.47 -3.0GCP ApT n GCP ... ... 26 34.79 27.25 605 28.15 -11.8GDL Fund GDL .64 6.9 ...q 10.31 9.05 23 9.21 -5.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 4656 21.17 -9.5GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 26 24.12 -4.4GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 40 26.59 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 257 25.60 -32.0GNC GNC .80 25.8 3 10.44 2.90 1866 3.10 -16.0GP Strat GPX ... ... 24 31.25 17.45 43 18.15 -21.8GTT Comm GTT ... ... ...dd 62.32 28.30 263 44.70 -4.8GabCvInc GCV .48 7.4 ...q 6.68 4.91 21 6.50 +10.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.85 -2.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 70 23.88 +2.0GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 12 25.62 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.57 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.02 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 222 6.43 +3.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.58 -2.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.56 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.45 -.4GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.94 -.8GabGSmM GGZ ... ... ... 13.61 11.73 15 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.47 -.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.70 -12.2GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 19.60 +8.6GabGo pfA GGOpA ... ... ... 45.00 42.00 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 69 10.35 +.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.66 25.02 1 25.38 -1.7GabHlt pfB GRXpB 1.47 5.7 ... 27.31 25.49 25.80 -2.0GabMultT GGT .88e 9.9 ...q 10.09 8.42 48 8.91 -3.2GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 1 25.62 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 0 24.32 -3.1GabUtil GUT .60 10.3 ...q 7.20 5.68 160 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.11 -1.3Gasa rs GFA ... ... ... 12.99 5.12 4 6.51 -48.4Gain Cap GCAP .24 3.3 12 13.26 5.77 725 7.20 -28.0Gallaghr AJG 1.64 2.3 27 73.11 57.19 912 71.34 +12.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 364 5.08 -2.5GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.46 -5.5GamNRG&I GNT .84 13.5 ...q 7.23 6.00 24 6.20 -7.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.64 -5.5GameStop GME 1.52 10.3 ...dd 22.37 12.20 2080 14.73 -17.9Gannett n GCI .64 6.2 ...cc 12.38 7.94 756 10.32 -11.0Gap GPS .97 3.3 14 35.68 21.84 3728 29.21 -13.7GardDnv n GDI ... ... ... 38.00 21.76 2417 27.67 -18.4Gartner IT ... ... 40 142.16 111.57 1328 130.89 +6.3GasLogPt GLOP 2.09f 8.4 11 25.55 21.85 134 24.90 +.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 4 26.05 -.2GasLog GLOG .56 3.3 34 22.55 15.60 432 17.00 -23.6GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 2 25.83 -2.9GastarExp GST ... ... ...dd 1.39 .09 13013 .17 -83.4Gastar pfA GSTpA 2.16 56.5 ... 19.10 3.48 177 3.82 -78.7Gastar pfB GSTpB 2.69 69.2 ... 22.50 3.50 85 3.89 -79.4GatesInd n GTES ... ... 28 18.72 14.60 928 15.23 -15.8GazitGlobe GZT .37e 4.0 ... 11.00 8.82 7 9.33 -11.4GeeGroup JOB ... ... ...dd 5.47 2.00 12 2.48 -10.8GencoSh rs GNK ... ... ...dd 20.07 9.75 279 14.71 +10.4sGenerac GNRC ... ... 20 54.19 35.51 1451 54.47 +10.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 44 35.75 +3.9GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.80 -3.0GenDynam GD 3.72 1.9 21 230.00 184.21 1464 196.01 -3.7GenElec GE .48 3.6 ...dd 25.89 12.61 44480 13.24 -24.2GECap5-53 GEK 1.18 4.8 ... 25.60 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 5684 45.08 -24.0GenMoly GMO ... ... ...dd .51 .28 14 .40 +21.9GenMotors GM 1.52 4.1 ...dd 46.76 34.50 11119 37.14 -9.4GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 190 40.05 +23.2sGenesWyo GWR ... ... 29 86.11 64.31 1088 85.94 +9.2GenesisEn GEL 2.88f 12.5 56 30.86 18.42 319 23.05 +3.1GenesisHlt GEN .24 15.8 ...dd 2.86 .60 340 1.52 +99.2GenieEn n GNE .30 5.8 ... 7.17 3.82 31 5.17 +18.6GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 5 7.73 +5.3Genpact G .30 ... 20 34.79 27.83 645 30.75 -3.1GenuPrt GPC 2.88f 3.0 21 107.75 79.86 843 97.15 +2.3Genworth GNW ... ... 3 4.92 2.66 3558 4.66 +49.8GeoGrp s GEO 1.88 7.3 15 29.77 19.05 753 25.65 +8.7GeoPark GPRK ... ... ... 21.88 7.45 432 19.97 +101.5GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.66 -3.7Gerdau GGB .02e .5 ... 5.32 2.89 14123 4.32 +16.1GerNew GF 1.23e .4 ...q 21.49 16.90 18 18.95 -2.5GettyRlty GTY 1.28 4.4 16 29.89 22.68 83 28.78 +6.0GigCapit n GIG ... ... ... 10.22 9.60 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.7 15 34.19 25.33 1070 25.98 -19.6Glatfelter GLT .52 2.9 14 23.85 15.76 875 17.69 -17.0Glaukos n GKOS ... ... ... 45.00 23.08 307 43.51 +69.6GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 3322 41.09 +15.8GblBrCopp BRSS .24 .7 13 36.50 27.50 58 32.50 -1.8GlbMed n GMRE .20p ... ...cc 9.83 6.34 66 8.43 +2.8GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.88 -1.7GlobNetL n GNL .94 4.5 34 22.42 15.55 281 21.00 +2.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.22 -1.8sGlobPtrs GLP 1.90f 9.8 ...dd 19.10 15.17 69 19.30 +15.6GlobPay s GPN .04 ... 38 119.69 92.82 1776 111.90 +11.6GlbShipLs GSL .40 30.5 ...dd 1.94 .97 103 1.31 +12.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.75 +3.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.57 -.6GbXSpDvE SDEM .63e ... ...q 17.90 13.81 3 14.58 -10.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.90 +2.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.50 -.5GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 4 13.04 +9.6GblXColum GXG .41e 3.9 ...q 11.51 9.33 101 10.54 +5.2GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 3 22.51 -6.2GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 296 13.82 +1.7GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 18.97 -9.1GblXArg ARGT .09e .3 ...q 38.46 26.36 12 29.60 -16.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 73 25.28 -1.3GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 41 11.95 -1.7GblXGuru GURU .28e .9 ...q 32.47 26.85 7 31.81 +7.1GbXGreece GREK .13e 1.4 ...q 11.56 8.57 132 9.24 -10.1GblXChCon CHIQ .12e .7 ...q 19.98 15.14 1780 16.75 -10.3GblX MLP MLPA .90e 9.2 ...q 11.06 8.14 364 9.79 -.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 2 10.65 +1.1GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 12.90 +13.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 174 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 28 16.91 -6.1GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 16.30 -4.1GblXPakist PAK ... ... ...q 16.55 10.21 8 11.30 -8.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 0 14.34 -6.1GblXNorway NORW .83e 5.7 ...q 14.95 12.46 217 14.54 +10.7GblXScUS n SCIU ... ... ...q 32.63 28.49 3 32.29 +4.4GblXScEu n SCID ... ... ...q 29.75 26.69 2 27.58 -.5GblXScAs n SCIX ... ... ...q 27.08 24.48 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 29.13 0 30.22 -4.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 25 24.37 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 5 20.24 -6.8GbX US Inf PAVE ... ... ... 17.80 13.80 7 16.91 +.8GblFound n BOSS ... ... ... 20.72 15.50 1 19.49 +12.5GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 40 23.55 -13.9tGlbXSilv rs SIL ... ... ...q 36.36 27.28 46 27.25 -16.5GlbXLith rs LIT ... ... ...q 41.21 30.84 218 32.19 -17.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.50 -7.8GbXUran rs URA ... ... ...q 16.36 11.81 116 13.16 -12.6GlblScape GSB .06 1.6 20 5.15 3.27 45 3.67 +3.4Globalstar GSAT ... ... ...dd 2.08 .40 19988 .55 -58.0GlobantSA GLOB ... ... 58 59.97 34.82 203 55.91 +20.3GlobusMed GMED ... ... 44 57.55 27.79 1080 52.85 +28.6Glowpoint GLOW ... ... ...dd .65 .15 213 .18 -50.3GoDaddy n GDDY ... ... ...cc 80.42 40.78 1496 75.00 +49.2GolLinhs s GOL ... ... ... 14.48 5.06 621 7.19 -17.9GoldFLtd GFI .02e .5 ... 4.70 3.45 2242 3.70 -14.0GoldResrc GORO .02 .4 67 7.33 3.37 1502 5.32 +20.9GoldStdV g GSV ... ... ... 2.01 1.15 370 1.69 -3.4Goldcrp g GG .24 1.9 17 15.55 11.64 4983 12.33 -3.4GoldenMin AUMN ... ... ... .65 .26 109 .27 -37.0GoldStr g GSS ... ... 7 .92 .56 2171 .73 -18.0GldFld GV ... ... 12 6.38 3.60 117 4.85 -1.0GoldS pfJ GSpJ 1.38 5.4 ... 27.91 25.36 68 25.43 -4.1GS BDC n GSBD 1.80 8.5 11 23.20 18.78 72 21.09 -4.9GS ActbtInt GSIE ... ... ...q 32.48 27.98 53 29.83 -.6GS ActEM GEM ... ... ...q 39.44 32.27 74 33.70 -5.9GS ActEur GSEU .60e ... ... 33.94 30.00 9 31.32 -1.2GS ActJpn GSIY ... ... ... 36.02 30.42 33.25 -1.2GS US LgC GSEW ... ... ... 46.27 40.58 15 45.02 +3.5GS HYBd n GHYB ... ... ... 50.32 48.01 12 48.56 -1.9GS CpBd n GIGB ... ... ... 50.44 47.71 5 48.06 -4.3GS ActLgC GSLC ... ... ...q 57.42 48.05 139 56.58 +6.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 1540 99.98 GS Indus n GVIP ... ... ... 57.99 48.84 9 56.16 +6.0GS SCap n GSSC ... ... ... 48.61 39.39 2 47.29 +9.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.58 +6.7GoldmanS GS 3.20f 1.4 19 275.31 214.64 2510 236.04 -7.3tGoldS pfK GSpK 1.59 6.0 ... 29.68 26.65 38 26.69 -6.5GoldS pfN GSpN ... ... ... 28.34 25.95 20 26.13 -6.1GoldS pfB GSpB 1.55 6.0 ... 26.91 25.20 7 25.99 +.4GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 27 23.67 +4.0GoldS pfA GSpA .96 4.2 ... 24.19 21.25 18 23.03 +2.1GoldS pfD GSpD 1.02 4.5 ... 23.95 21.46 82 22.80 +.9GS MLPEn GER .64 9.6 ...q 7.42 5.25 198 6.66 +8.3GS MLPInc GMZ 1.38 14.5 ... 10.33 7.55 191 9.51 +6.4GoodrPet n GDP ... ... ... 15.75 8.20 7 12.36 +13.3sGormanR GRC .50 1.3 33 37.94 26.53 113 37.13 +19.0vjGrace GRA .96 1.3 21 77.37 58.48 685 72.44 +3.3Graco s GGG .53 1.2 15 49.69 36.57 713 46.01 +1.7GrahamCp GHM .36 1.4 19 27.51 17.97 22 25.90 +23.7GrahamH s GHC 5.32f 1.0 21 625.45 536.90 17 553.90 -.8sGraingr GWW 5.44 1.6 24 348.14 155.00 760 341.97 +44.7Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.30 -6.0 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1090 27.39 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 963 3.34 +23.7GranaMon GRAM .25e 6.6 ... 5.15 2.25 23 3.78 +32.6GraniteC GVA .52 1.0 26 68.58 47.29 222 53.12 -16.3GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 876 18.88 +6.4GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.43 +6.0tGran Gld n BAR ... ... ... 142.87 121.43 14 121.42 -6.8GranCom n COMB ... ... ... 27.39 24.67 81 25.19 -3.7GranSP n COMG ... ... ... 32.29 24.96 0 28.97 +4.6sGrphTInt n EAF ... ... ... 22.39 14.44 1911 22.37 +44.3GraphPkg GPK .30 2.1 15 16.74 12.65 2835 14.22 -8.0GrayTelev GTN ... ... 8 17.80 10.70 817 14.90 -11.0GrayTvA GTN/A ... ... 22 15.75 9.50 0 14.40 +.3GrtAjax n AJX 1.20 9.0 9 15.40 12.27 33 13.36 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 42 24.92 -1.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 285 1.14 -11.6GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 174 42.68 +7.2GreenDot GDOT ... ... 42 84.48 38.96 579 80.34 +33.3GreenTrH n GHG ... ... ...cc 25.10 10.75 22 16.66 +28.6GreenbCos GBX .92f 1.6 12 58.80 41.95 500 57.70 +8.3Greenhill GHL .20 .6 ...dd 33.25 13.80 207 32.75 +67.9Greif A GEF 1.68 3.1 17 65.60 47.97 93 53.78 -11.2Greif B GEF/B 2.51e 4.3 13 71.95 52.50 3 57.90 -16.5Griffon GFF .28f 1.6 18 24.50 17.00 149 17.65 -13.3Group1 GPI 1.00 1.4 10 84.47 51.62 697 70.26 -1.0GrubHub GRUB ... ... ...cc 141.06 45.61 1799 125.00 +74.1GAeroPac PAC 2.78e 2.8 ... 115.58 82.19 120 97.58 -5.0GpoASur ASR 3.31e ... ... 215.43 152.41 26 181.65 -.5GpoAvalAc AVAL .40 5.1 ... 9.51 7.75 206 7.79 -8.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.72 +4.0GpSuprvi n SUPV ... ... ... 33.85 9.99 333 13.59 -53.6GpTelevisa TV ... ... ... 27.37 14.20 544 19.90 +6.6tGuangRy GSH .63e 2.5 ... 37.43 25.53 2 25.18 -24.6Guess GES .90 4.1 ...cc 26.15 11.98 388 22.06 +30.7GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 33 21.54 -5.2Gug 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 25 22.08 +.7GuggChina YAO .54e 1.5 ...q 39.91 31.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +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 32.75 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 163.73 126.39 147.21 +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 10.9 ...q 9.42 7.72 95 8.82 -.9GugChinTc CQQQ .60e 1.0 ...q 67.24 50.22 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 21.05 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 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 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 33.97 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 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.01 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.29 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.58 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 24.98 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.78 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.39 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 47.69 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 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 22.39 18.80 111 21.84 +1.2Guidewire GWRE ... ... ...dd 96.19 67.89 570 87.56 +17.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 15 37.49 +31.6H -sHCA Hldg HCA .35p ... 19 126.41 71.18 2156 124.58 +41.8HCI Grp HCI 1.50 3.5 ...dd 45.56 27.11 46 42.33 +41.6HCP Inc HCP 1.48 5.7 14 32.04 21.48 3821 26.00 -.3HDFC Bk HDB .37e .4 ... 112.10 89.07 1751 103.67 +2.0HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.42 -.2HFF Inc HF 1.80e ... 20 51.74 32.99 415 45.50 -6.5HMG HMG ... ... ...dd 16.33 8.94 4 14.50 +16.1HNI Corp HNI 1.18f 2.7 21 45.40 31.16 242 43.34 +12.4HP Inc HPQ .56f 2.4 9 24.75 18.36 4344 23.01 +9.5HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1265 47.41 -8.2HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 43 26.07 +1.0HSBC 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 ... ... 90 101.65 39.92 1672 96.92 +66.9HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 4138 3.77 -50.2Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 9212 42.06 -13.9HamBchBr HBB .34 1.3 ... 41.00 20.97 58 26.94 +4.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.62 -1.8HanJS JHS .87e 6.4 ...q 15.12 12.97 16 13.54 -8.8HanJI JHI 1.45e 9.0 ...q 18.85 15.85 36 16.20 -7.4HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 79 16.10 -6.0HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 45 21.95 +2.5HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 62 21.27 -1.0HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 47 18.46 -1.5HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 38 23.37 -5.2Hanesbds s HBI .60 3.3 9 25.73 16.38 27440 17.96 -14.1HannArms HASI 1.32 6.8 35 25.28 17.33 172 19.38 -19.5sHanoverIns THG 2.16 1.7 68 127.20 87.91 102 125.55 +16.2HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 3 25.35 +.1HarleyD HOG 1.48 3.5 15 56.50 39.34 2474 42.66 -16.2HarmonyG HMY .05 ... ... 2.53 1.52 2932 1.66 -11.2HarrisCorp HRS 2.28 1.4 29 170.54 111.72 1506 163.93 +15.7Harsco HSC .20m .8 65 26.75 15.05 867 25.45 +36.5HarteHk rs HHS ... ... ... 12.16 7.27 0 10.12 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1tHartfFn42 HGH 1.97 7.0 ... 31.34 28.33 62 28.27 -3.4HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1605 52.58 -6.6HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.5 21 27.23 17.70 133 20.70 -8.6HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 21.00 -10.1HawaiiEl HE 1.24 3.5 24 38.72 31.72 474 34.93 -3.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 130 5.73 -3.7HlthcrRlty HR 1.20 4.0 47 34.26 26.09 907 29.78 -7.3HlthcreTr HTA 1.22 4.4 53 31.87 24.06 993 27.56 -8.3HeclaM HL .01e .3 ...dd 5.58 3.06 4464 3.09 -22.2HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.19 202 76.35 Heico A s HEI/A ... ... 50 79.00 55.80 100 65.10 HelixEn HLX ... ... 5 10.42 5.44 1741 9.99 +32.5HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1106 61.76 -4.5Hemisphrx rs HEB ... ... ... .65 .28 213 .30 -14.5HennCap n HCAC ... ... ... 11.00 8.97 1 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 22 56.75 30.36 1966 51.08 HercHld n HRI ... ... ... 72.99 35.89 284 54.47 -13.0HercTGC HTGC 1.24 9.2 13q 13.97 11.55 327 13.47 +2.7HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 10 25.09 -2.1HeritageIns HRTG .24 1.4 57 19.15 8.85 130 16.61 -7.8Hersha pfC HTpC 1.72 7.0 ... 25.99 23.82 1 24.47 -2.7Hersha rs HT 1.12 5.1 28 22.57 16.60 371 21.83 +25.5Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 23 23.18 -6.0Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.35 -5.6Hershey HSY 2.89f 3.0 21 115.82 89.10 1375 96.53 -15.0HertzGl HTZ ... ... ... 27.27 12.70 3170 15.14 -31.5Hess HES 1.00 1.5 ...dd 71.14 37.25 2772 64.80 +36.5Hess pfA HESpA ... ... ... 79.62 48.24 36 72.09 +24.6HessMidP n HESM 1.38f 6.3 21 23.34 18.32 49 22.03 +11.2HP Ent n HPE .45e 2.9 12 19.48 12.82 5640 15.45 +7.6Hexcel HXL .60f .9 24 73.42 50.89 591 68.86 +11.3Hi-Crush HCLP 1.67e 11.2 17 16.65 7.25 3939 15.00 +40.2HighPtRs HPR ... ... ...dd 7.60 2.66 1475 6.46 +25.9HighlFlR n HFRO ... ... ... 16.60 15.00 79 15.89 +2.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 752 49.67 -2.4Hill Intl HIL ... ... ...dd 6.11 4.25 75 5.45 Hill-Rom HRC .80 .9 24 96.14 71.91 368 93.38 +10.8HillenInc HI .83 1.7 24 50.43 34.65 221 49.70 +11.2HillmCT pf HLMp 2.90 9.3 ... 36.95 26.41 9 31.18 -9.2HilltopH HTH .28 1.3 11 28.32 20.66 709 21.27 -16.0HilGrVa n HGV ... ... ... 47.75 32.20 1427 34.39 -18.0Hilton HLT .60 .8 39 88.11 60.54 2667 78.54 -1.7HoeghLP HMLP 1.76f 9.8 11 19.90 15.33 243 18.05 -3.2Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 18 25.74 -4.3HollyEngy HEP 2.64f 8.9 14 36.05 26.09 281 29.80 -8.3HollyFront HFC 1.32 1.8 18 83.28 27.04 2589 73.81 +44.1HomeDp HD 4.12 2.1 26 207.61 146.89 3087 196.30 +3.6Honda HMC .84e 2.7 ... 37.29 27.36 535 30.60 -10.2HonwllIntl HON 2.98 1.9 73 165.13 134.50 3375 156.89 +2.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 97 43.75 -.8HorizGbl n HZN ... ... 33 19.26 5.13 379 6.91 -50.7HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.69 +1.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 19 51.20 +1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 36

HorGKWld KLDW ... ... ...q 35.73 30.63 4 34.40 +2.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.13 -5.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 3 23.02 +3.3Hormel s HRL .75 2.1 22 38.00 29.75 2851 35.93 -1.3Hornbeck HOS ... ... ...dd 5.35 2.07 168 4.75 +52.7HostHotls HST 1.00a 4.6 18 22.47 17.26 8130 21.51 +8.4HoulihnL n HLI 1.08 2.2 19 53.20 34.41 370 49.02 +7.9HstnAEn HUSA ... ... ... .76 .22 180 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.51 464 1.56 -53.4HHughes HHC ... ... 28 142.36 114.28 146 135.61 +3.3HuanPwr HNP 2.45e 8.4 ... 31.03 23.64 47 29.23 +16.9Hubbell HUBB 3.08 2.6 21 149.03 100.55 470 119.88 -11.4HubSpot HUBS ... ... ...dd 143.00 65.70 895 128.60 +45.5tHudBayM g HBM .02 ... 7 10.25 5.05 1656 4.95 -43.8HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1004 34.25 HugotnR HGT .09e 15.8 2 1.90 .52 31 .57 -59.3sHumana HUM 2.00f .6 27 321.27 229.84 1281 318.14 +28.2HuntCoFn HCFT .40m 11.8 5 4.98 2.55 98 3.35 -16.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 29 40.39 +5.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.99 +3.2HuntgtnIng HII 2.88 1.3 21 276.69 201.91 457 229.49 -2.6Huntsmn HUN .65 2.0 12 36.09 24.51 2195 32.65 -1.9Huya n HUYA ... ... ... 50.82 15.25 4508 34.50 +114.8Hyatt H .60 .8 37 84.89 54.67 1029 79.41 +8.0tHysterYale HY 1.21 2.0 16 93.90 62.62 108 60.92 -28.5I -IAMGld g IAG 1.52f 27.8 91 7.25 4.80 2488 5.46 -6.3ICICI Bk IBN .16e 1.8 ... 11.26 7.61 6716 8.77 -9.9IDT Cp IDT 1.00f 19.2 ...dd 16.48 4.82 238 5.20 -50.9IEC Elec IEC ... ... ...cc 6.80 3.42 125 5.14 +24.8ING ING .14e .9 ... 20.58 14.14 1893 15.15 -17.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 13 25.73 +.7ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 30 25.89 +.8ION Geo rs IO ... ... ...dd 32.45 3.40 153 25.90 +31.1iPInvVix 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 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 171 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.30 -.9IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.89 53 28.90 +3.0IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.31 +2.0IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.14 -4.0IQ CorePl n AGGP ... ... ... 20.27 18.45 53 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 0 21.85 -3.2IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 20.01 -1.6IQ 50HIntl HFXI ... ... ...q 22.80 20.05 41 21.20 -2.1IQ RealRtn CPI ... ... ...q 27.95 27.17 49 27.87 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 13 26.60 +1.1IQMrgArb MNA ... ... ...q 31.92 30.25 52 31.14 +.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 32.67 -6.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.13 14 26.95 -5.7IQVIA Hldg IQV ... ... 15 125.35 87.45 861 122.06 +24.7IRSA IRS ... ... ... 32.97 16.51 174 18.67 -36.9iShGold IAU ... ... ...q 13.11 11.65 8918 11.66 -6.8iShGSCI GSG ... ... ...q 18.31 13.93 1293 17.03 +4.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 2033 22.73 -1.9iSAstria EWO .37e 1.6 ...q 27.41 22.25 151 23.72 -3.7iShBelg EWK .51e 2.5 ...q 23.00 19.45 4 20.35 -3.2iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 20540 35.99 -11.0iShCanada EWC .48e 1.6 ...q 30.60 26.91 2273 29.11 -1.8iShEMU EZU .86e 2.0 ...q 47.13 40.28 3727 42.32 -2.4iSFrance EWQ .58e 1.8 ...q 33.73 29.16 811 31.56 +1.1iShGerm EWG .60e 1.9 ...q 35.87 29.32 2950 31.06 -5.9iSh HK EWH .61e 2.5 ...q 26.93 23.79 5531 24.35 -4.2iSh SKor EWY .65e 1.0 ...q 79.07 64.89 2492 66.82 -10.8iShMexico EWW .78e 1.5 ...q 57.82 43.55 3429 51.72 +4.9iShNeth EWN .66e 2.1 ...q 34.09 29.99 145 31.66 -.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 953 46.33 -3.1iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 338 60.27 -13.9iShSpain EWP .99e 3.2 ...q 36.38 29.62 417 31.28 -4.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 62 32.28 -4.8iShSwitz EWL .75e 2.2 ...q 37.84 31.94 881 34.59 -2.8iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 834 30.02 -9.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 57 49.29 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 6 52.66 -3.3iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 17 48.36 -5.5iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 60 46.53 -6.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 4 45.50 -9.2iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 35 40.81 -2.4iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 50 9.57 -11.7iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 5 23.35 +8.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 29.05 -1.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 9 89.83 +2.0iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 31 48.89 -7.9iShEMkBd LEMB .42e .9 ...q 50.78 43.94 903 45.41 -5.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 56 85.46 +1.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 230 59.52 -2.0iShJpnSC SCJ 1.81e 2.3 ...q 85.34 71.52 91 77.90 -2.4iShThai THD 1.88e 2.1 ...q 103.71 78.41 191 89.95 -2.8iShIsrael EIS .81e 1.5 ...q 54.66 46.67 43 53.50 +4.3iShChile ECH .71e 1.5 ...q 56.53 42.73 398 47.45 -9.0iShBRIC BKF .54e 1.3 ...q 50.94 39.66 18 42.40 -4.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.68 +4.0iShSilver SLV ... ... ...q 17.14 14.35 5024 14.48 -9.4iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 332 124.71 +5.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 15 105.24 -.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 14 177.27 +13.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 26 162.05 +2.0iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 211 13.79 -15.3iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 1 17.65 -5.4iShSPTUS s ITOT ... ... ...q 65.40 55.13 851 64.55 +5.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 90 105.05 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 30 110.59 -2.2tiShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2502 111.10 -2.6iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 28685 42.65 -7.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 503 197.56 +3.1iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 110 49.60 -1.9iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 2680 282.88 +5.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 10 188.55 +1.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 4534 105.70 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 42.15 61754 44.46 -5.6iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7256 115.01 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 66.53 +2.9iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 761 24.38 -2.8iSh2017Mu s IBMF .23 .8 ...q 27.24 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 12 55.94 -7.6iShGblTech IXN 1.10e .7 ...q 174.94 135.10 82 168.52 +9.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.51 -4.4iSMrnMCG JKH .59e .3 ...q 229.36 180.50 5 222.78 +10.0iShIndones EIDO .35e 1.4 ...q 30.61 21.90 1013 24.22 -14.8iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 552 168.74 +10.5iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.50 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 367 60.10 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 79 66.93 -4.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 656 86.32 +4.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 104 37.52 +5.5iShCalMn s CMF ... ... ...q 59.75 57.68 70 58.35 -1.4iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 25 49.70 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 161 86.40 +3.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 180 43.18 -4.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 86 36.79 +3.8iSh JPXNik JPXN ... ... ... 70.78 58.84 1 63.59 -2.1iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 344 85.34 +2.1iShLatAm ILF .60e 1.8 ...q 39.54 28.68 2128 32.55 -4.7iShUSAMo MTUM .81e .7 ...q 115.33 90.67 936 111.86 +8.5iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 161.37 +1.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 196 33.12 -14.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 987 113.88 -.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 763 108.57 -2.0iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 1 43.13 -1.1iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 8 52.49 +.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 6 38.36 -2.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 35 62.94 -4.7iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 13313 118.46 -6.6iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 35 80.86 +10.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 4 65.08 +5.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 429 33.06 -2.2iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 25401 68.53 -2.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 6 62.81 -2.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 429 89.75 +.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 165 59.79 -7.7iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 383 128.99 +6.9iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 1 27.95 +8.3iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 128 215.53 +3.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 5 180.84 +3.8iShIreland EIRL .55e 1.2 ...q 50.12 42.91 51 46.78 -2.5iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 1054 197.56 +4.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 15 58.26 -7.8iShiBxHYB HYG 5.09 5.9 ...q 88.99 84.07 23292 85.83 -1.6iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 41.24 +4.6iShSft IGV .12e .1 ...q 197.86 137.14 444 186.59 +20.7iShCorUS n FTY ... ... ... 51.01 43.20 150 49.76 +.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 7 67.40 -.3iShNetw IGN .25e .5 ...q 55.29 44.16 3 51.62 +6.5iShNATch IGM .73e .4 ...q 206.49 148.00 50 197.43 +17.0iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 142 63.10 +1.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 30 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 292 101.56 +.2iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 47 104.01 +5.9iShGbl100 s IOO ... ... ...q 49.47 42.39 26 47.90 +4.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 202.80 160.53 35 197.61 +10.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.28 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 5005 35.63 -1.2iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 3076 124.69 +.3iSMrnSCG JKK .87e .4 ...q 211.03 156.02 6 201.50 +12.3iShPoland EPOL .42e 1.7 ...q 30.19 21.30 217 24.32 -10.2iSMCGth IJK 1.88e .8 ...q 233.15 190.88 210 227.39 +5.4iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 23 107.29 -2.3iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1649 148.03 +9.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 20 44.06 -16.2iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 865 156.36 +5.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 598 133.49 +6.2iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1540 207.75 +11.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 134 129.12 -5.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1971 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 17938 165.76 +8.7iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 250 87.75 -2.7iShChina MCHI .61e 1.0 ...q 76.72 58.04 3821 62.68 -5.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 272 72.68 -.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 167 166.87 +5.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 12 68.33 -2.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 43 133.03 +.1iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 2441 54.77 +3.8iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 154.28 +1.3iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 160 164.77 +2.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 20 49.35 -.4iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 1002 27.57 -6.3 iShTech IYW 1.20e .7 ...q 191.62 143.35 258 184.35 +13.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 3 91.60 -1.4iShGblCSt s KXI ... ... ...q 54.58 47.79 21 50.31 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 18394 81.52 +.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 26 116.13 +6.2tiSh0-5Tips STIP ... ... ...q 100.84 99.02 107 98.68 -1.2iShHmCnst ITB .09e .2 ...q 46.56 33.10 2551 37.64 -13.9iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 60 150.09 +1.8iShAerosp ITA 1.31e .6 ...q 207.47 164.58 222 204.65 +8.8iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 46 189.90 +9.0iShFinSv IYG 1.21e .9 ...q 142.14 110.22 54 135.43 +3.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 72 51.14 +3.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 65.43 -1.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 94 122.08 +2.2iShBroker IAI .65e 1.0 ...q 70.58 51.86 86 65.24 +3.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 443 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 23 116.09 +4.5iShCrSPS s IJR ... ... ...q 87.35 66.77 3513 86.13 +12.1iShMedDev IHI 1.57e .8 ...q 212.08 160.37 96 208.71 +20.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 22 119.02 -6.1iShHltcPrv IHF .24e .1 ...q 185.45 139.65 123 183.00 +16.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 891 61.32 -2.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 76 161.97 +4.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 51 101.14 -1.0iShPeru EPU .70e 1.7 ...q 44.95 35.55 141 40.23 -1.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5152 64.72 -2.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 59 36.23 +.9iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 9 140.86 +5.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 84 75.34 +16.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 36 54.13 +.5iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 229 46.00 -2.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 59 44.77 -.3iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 61 105.49 +10.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 101 37.67 -1.0iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.81 -3.9iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 262 52.59 -4.7iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 227 166.83 +8.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 27 34.15 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 61 80.37 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 6 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 25.64 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 15 25.91 -.7iStar STAR ... ... 4 12.22 9.75 276 10.83 -4.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.00 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 4 24.79 -1.5IT TchPck ITP ... ... 3 2.45 .75 3 .96 -25.7ITT Inc ITT .54 1.0 18 57.62 38.66 1355 55.82 +4.6iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 378 92.90 +1.7sIDEX IEX 1.72 1.1 34 153.86 110.25 397 152.65 +15.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 25 179.07 134.66 1575 139.17 -16.6Imax Corp IMAX ... ... ...cc 26.70 17.58 554 21.90 -5.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 129 .23 -26.3ImpacMtg IMH ... ... 3 15.50 7.18 4 8.56 -15.7sImpOil g IMO .57 1.7 67 34.25 25.91 213 33.64 +7.9IncOpR IOR ... ... 29 14.25 8.51 1 13.25 +19.6IndCDrillg ICD ... ... ...dd 5.48 2.72 92 3.92 -1.5IndepHld IHC .25f .7 13 39.85 20.53 19 36.05 +31.3IndepRT IRT .78a 7.7 20 10.63 8.26 381 10.19 +1.0IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 110 25.59 -2.0IndiaGCap IGC ... ... ...dd 1.63 .30 73 .43 -56.9IndoTel s TLK .67 ... ... 36.19 23.66 391 24.37 -24.4IndBach IBA .87e 1.5 ... 67.61 53.00 8 59.96 +4.6Infosys INFY .40e 1.9 18 20.68 13.88 4547 20.35 +25.5InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 445 21.30 +14.6InfuSystem INFU ... ... ...dd 3.60 1.75 18 3.05 +32.6IngerRd IR 2.12f 2.2 22 99.00 79.63 1047 97.42 +9.2Ingevity NGVT ... ... ... 100.86 55.07 206 97.83 +38.8Ingredion INGR 2.40 2.5 13 146.28 95.01 1137 96.30 -31.1InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 51 32.80 +1.5InnoInd pfA IIPRpA ... ... ... 29.15 25.50 0 28.53 +2.1Innsuites IHT .01 .8 ...dd 3.70 1.23 16 1.28 -26.9Inphi IPHI ... ... 19 44.25 23.65 613 31.01 -15.3InsightS n INSI .80 4.4 ... 21.10 18.03 16 18.33 -7.9sInsperity s NSP ... ... 35 104.05 37.40 774 105.25 +83.5sInsprMed n INSP ... ... ... 47.26 22.50 302 45.45 +81.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 51.30 134 54.10 -28.8Instructre n INST ... ... ...dd 49.18 28.85 671 38.30 +15.7IntegerHl ITGR ... ... ...dd 74.10 42.50 332 71.40 +57.6Intellichk IDN ... ... ...dd 3.37 1.50 3 2.36 -7.8IntellgSys INS ... ... ...dd 11.62 3.61 14 11.15 +144.5Intelsat I ... ... ... 21.48 2.44 3692 21.09 +522.1InterXion INXN ... ... ... 67.19 46.90 577 65.72 +11.5IntcntlExc s ICE .88e 1.2 17 77.22 63.22 1946 73.67 +4.4IntCtlHtls IHG ... ... ... 69.23 49.03 123 62.10 -2.2IBM IBM 6.28f 4.4 11 171.13 137.45 3387 143.50 -6.5IntFlav IFF 2.76f 2.1 34 157.40 122.11 761 132.38 -13.3IntlGmeT n IGT .80 3.4 ... 31.00 18.89 6959 23.65 -10.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 1847 52.43 -9.5IntlSeaw n INSW ... ... ... 24.78 15.23 62 21.62 +17.1IntTower g THM ... ... ...dd .78 .29 135 .49 +14.2Interpublic IPG .84 3.8 15 26.01 18.30 3200 21.98 +9.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 10 24.91 -2.2inTestCorp INTT ... ... 18 10.25 5.75 21 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.90 751 4.19 -12.0Intrexon XON ... ... ...dd 22.51 10.26 845 14.58 +26.6Inuvo INUV ... ... ...dd 1.24 .65 3 .68 -16.0Invacare IVC .05 .3 ...dd 20.00 13.13 217 17.90 +6.2Invesco24 n IHTA ... ... ... 10.33 8.28 30 9.24 -10.4InvHiIn23 n IHIT ... ... ... 10.32 9.53 57 9.96 +1.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 69 10.68 -6.2Inv Bond VBF .83a 4.7 ...q 20.29 17.47 29 17.71 -11.0InvCAVal VCV .79 6.7 ...q 13.20 11.53 90 11.84 -5.9InvDynCrd VTA .90 7.8 ...q 12.10 11.33 149 11.51 -1.7PSAerDef PPA .50e .9 ...q 59.40 47.75 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 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 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 36.31 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 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 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 34.90 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 25.61 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 28.27 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 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 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 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.64 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.92 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 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.23 13.00 44 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 89 14.12 -5.2Invesco IVZ 1.16 4.5 11 38.43 25.19 6072 25.82 -29.3InvMtgCap IVR 1.68 10.2 7 18.86 15.15 643 16.48 -7.6InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.20 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 2 25.96 +.8InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 8 24.98 Invsco oia OIA .39 5.1 ...q 8.25 7.34 48 7.78 -2.8InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 78 11.85 -4.4InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 176 11.90 -4.8InvPAVal VPV .79 6.5 ...q 12.68 11.54 51 12.08 -.6Invsco iqi IQI .76 6.4 ...q 13.04 11.70 130 11.96 -4.4InvSrInco VVR .31 7.2 ...q 4.57 4.26 506 4.34 -1.1tInvTrIG VGM .88 7.3 ...q 13.80 12.09 528 12.05 -8.6InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.61 -8.1InvTech ITG .28 1.3 ...dd 23.96 17.63 170 22.22 +15.4InvRlEst IRET .28 5.1 6 5.99 4.05 221 5.44 +9.0InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 5 24.62 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 651 8.69 -4.3InvitHm n INVH .44 1.9 ... 24.30 20.25 2257 23.16 -1.7iPBetaCmd BCM ... ... ...q 32.00 25.55 1 28.90 -1.2iPS&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 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 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 14.03 21.11 +19.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.09 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.66 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP 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 6.2 31 41.52 30.78 2493 35.30 -6.4iShItaly rs EWI ... ... ...q 34.45 28.36 1134 29.26 -3.9iShJapan rs EWJ ... ... ...q 64.71 54.04 5217 58.91 -1.7iSMlasia rs EWM ... ... ...q 36.56 30.46 731 32.75 -.7iShSing rs EWS ... ... ...q 28.35 23.23 313 24.33 -6.2iSTaiwn rs EWT ... ... ...q 39.36 35.01 3945 37.81 +4.4iSh UK rs EWU ... ... ...q 38.05 33.13 1702 34.67 -3.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 46 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.94 36.15 -2.8iShCvBd ICVT .67e ... ...q 60.09 52.59 47 57.95 +5.1iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 11461 53.75 -5.5iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 9 15.04 +4.2iShEnhBd n IGEB ... ... ... 50.77 47.60 6 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.36 -2.6iShFSIntSC ISCF .12p ... ...q 34.73 29.03 34 32.05 -1.2iShRs2500 n SMMD ... ... ... 47.27 38.87 1 46.33 +6.1iShFacSIntl INTF .17p ... ...q 31.21 26.82 287 28.24 -2.1iShArgGl n AGT ... ... ... 32.94 22.40 0 25.07 -16.9iShFS USA LRGF .19e ... ...q 33.93 28.60 197 32.83 +3.3iShFSUsaSC SMLF .23e ... ...q 43.67 34.88 138 43.00 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.48 6 30.57 -.3iSh iBd23 n IBML ... ... ... 25.96 24.64 15 24.98 -.9iSh IntDv n IDEV ... ... ... 62.47 54.22 22 57.26 -2.1iShMgRE rs REM ... ... ...q 47.64 39.80 441 44.64 -1.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.00 45.93 225 46.76 -.8iShDvlValu IVLU ... ... ...q 28.44 24.41 12 25.69 -2.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 50 47.70 -4.0iShSaudi KSA ... ... ... 31.99 24.69 79 31.14 +18.9iSh MinVl n SMMV ... ... ... 32.13 27.25 2 31.54 +8.1iShIntDevM IMTM .30p ... ...q 33.00 28.45 46 30.01 -1.6iShIntDevQ IQLT .55p ... ...q 31.40 27.86 12 29.38 -.9iShLwCarb CRBN .94p ... ...q 125.97 108.50 7 118.38 +1.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.59 -2.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 14 25.99 -1.9iShMsciChA CNYA ... ... ... 35.68 26.34 8 26.61 -16.9iSh IntDvGr IGRO ... ... ... 62.04 53.84 15 56.65 -4.6iShMultiTc TCHF ... ... ... 43.69 35.26 1 41.94 +8.2iShMultInd INDF ... ... ... 33.67 29.24 32.14 +.8iShMultHl HCRF ... ... ... 35.18 29.11 8 34.40 +8.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 27 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 33.28 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 34.97 -1.0iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.53 +4.3iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 22 92.10 +1.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.72 +.9iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 1065 35.92 +3.3iSh MulConD CNDF ... ... ... 34.76 27.45 0 33.72 +7.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 703 30.33 +1.7iShGblReit REET .94e 3.6 ...q 26.68 23.40 1538 25.91 -.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.49 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.56 47 52.36 +.6iShEurSC HEUS ... ... ...q 31.56 27.52 0 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 47 58.45 -2.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 5 97.06 -.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 11 26.94 +2.0iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 4 67.91 iShEafeMV HEFV ... ... ...q 28.30 26.08 28.23 +2.4iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 1 25.29 -.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.72 -2.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 254 48.96 -2.4iShxJMinV AXJV .84p ... ...q 38.95 33.94 2 35.61 -2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 0 51.02 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 12 24.18 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 12 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 27.36 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.53 132 34.71 +3.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 399 29.84 +.5iShCHMex HEWW 1.41p ... ...q 21.67 18.16 1 19.81 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 26.11 -1.2iShCHSpain HEWP .31p ... ...q 23.79 20.85 67 22.18 iShHEmBd EMBH .30e ... ...q 27.04 25.12 26.03 -1.9iShCHItaly HEWI .55p ... ...q 19.17 16.48 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 79 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 2 31.35 +1.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 26.92 +.2iShGbMM rs PICK ... ... ... 37.91 29.49 62 33.03 -4.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 30.15 +2.6iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 43 50.23 iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.27 -.2iSh ESG s ESGE ... ... ... 37.04 16.64 55 34.52 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 0 27.17 +.5iShEMktMV HEMV ... ... ...q 29.20 26.01 0 27.31 -.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 38 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 391 32.82 -1.6iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.31 -6.4iShFacEmg EMGF .13p ... ...q 53.84 44.17 51 46.40 -6.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 19 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 28 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 113 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 61 24.23 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.28 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 73 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 56 24.03 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 128 24.28 -2.1IsoRay ISR ... ... ...dd 1.22 .36 964 .58 +45.4sIsraelChm ICL .27e 5.3 ... 4.99 3.85 384 5.07 +25.5IssuerDir ISDR .20 1.1 65 21.85 12.00 18.90 +3.0ItauCorpb ITCB 2.48e 15.8 76 16.34 10.28 1 15.68 +16.7ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 8550 12.10 -6.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 70 14.41 -4.7J -JAlexHld n JAX ... ... 30 12.80 8.70 26 10.60 +9.3JJill n JILL ... ... 6 12.43 4.17 356 8.03 +2.9JBG Smth n JBGS .90 2.4 ... 38.91 30.79 314 36.81 +6.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.94 -1.4JMP 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 5 25.57 +1.1JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 73 25.66 -5.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 4 61.35 -1.8JPMIntEq JPIN 1.08e 1.8 ...q 63.18 56.37 77 58.49 -2.6JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 6 55.93 -4.1JPM DREq JPUS .26p ... ...q 74.59 64.75 95 72.82 +3.3JPM DivInt JPIH ... ... ... 30.68 27.59 30.40 +1.4JPMDsfEu JPEU ... ... ... 64.34 57.74 60.01 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 1 26.43 +1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.32 +6.6JPM MinV n JMIN ... ... ... 26.66 24.93 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.17 -1.2JPM DivAlt JPHF ... ... ... 28.92 24.74 27 24.77 -5.3JPM FutSt n JPMF ... ... ... 25.34 23.93 0 23.97 -4.7JPM UlSh n JPST ... ... ... 51.03 48.88 465 50.15 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 8 31.83 +7.2JPM GlB n JPGB ... ... ... 52.67 49.61 4 50.26 -1.8JPM Evnt n JPED ... ... ... 26.37 24.55 25.85 +2.6JPM Disc n JPHY ... ... ... 52.80 49.30 14 49.73 -3.0JPM USMid JPME ... ... ... 66.92 58.25 1 66.00 +3.5JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 13523 115.66 +8.2JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.85 24.52 57 25.12 -1.0JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.76 51 25.85 -4.4JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1631 28.08 +2.2JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 51 25.75 -3.4JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 56 26.04 -3.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 57 26.16 -2.9JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 910 28.24 +7.6JacobsEng JEC .60 .9 26 72.18 49.31 559 67.05 +1.7JaggedPk n JAG ... ... ... 16.55 10.55 1296 13.98 -11.4JHardie s JHX .38e 2.3 75 18.79 13.55 7 16.25 -7.7Jan 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 49.94 104 50.03 -.3tJanusHn n JHG 1.44f 4.8 ... 41.64 30.28 3865 29.98 -21.6JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 26 11.59 -1.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1738 23.87 -9.9tJeldWen n JELD ... ... ...dd 42.27 26.32 681 26.37 -33.0JernignC n JCAP 1.40 7.3 11 22.08 15.90 309 19.10 +.5Jianpu n JT ... ... ... 9.49 4.75 76 4.96 -23.5JinkoSolar JKS ... ... 27 30.50 11.48 114 13.91 -42.2JBeanTch JBT .40 .4 42 122.65 84.81 308 107.85 -2.7JHMultLgC JHML .10p ... ...q 37.14 31.35 41 36.35 +4.5JH MultMdC JHMM .08p ... ...q 36.38 30.55 49 35.65 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.90 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.47 +1.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 9 33.92 +8.9JH MultTch JHMT .09p ... ...q 47.62 35.86 4 45.75 +11.4JH MultEn JHME ... ... ... 33.93 24.30 1 32.51 +9.6JH MultMat JHMA ... ... ... 38.20 30.90 35.49 -1.2JH SmCap n JHSC ... ... ... 28.88 24.27 18 27.40 +4.9JH MultDev JHMD ... ... ... 32.58 28.28 11 29.62 -2.6JH MultUt JHMU ... ... ... 29.74 25.00 1 27.90 +1.5JH MulCnSt JHMS ... ... ... 28.79 24.55 26.43 -4.7JH MultInd JHMI ... ... ... 37.55 29.96 0 35.60 +1.5JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 53 16.13 -7.4JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 15 8.57 -2.9JohnJn JNJ 3.60f 2.7 19 148.32 118.62 5770 132.64 -5.1JohnContl n JCI 1.04e 2.8 26 42.60 32.89 7859 37.68 -1.1JonesEngy JONE ... ... ...dd 2.21 .28 941 .30 -72.7JonesLL JLL .82f .5 29 178.75 115.71 242 170.21 +14.3tJumei Intl JMEI ... ... 21 4.20 2.00 1599 1.91 -34.6JnprNtwk JNPR .72 2.8 14 29.95 23.61 4280 25.93 -9.0Jupai n JP .40f 2.4 9 29.00 7.36 87 17.01 -8.0JustEngy g JE .41 ... 1 5.91 3.48 128 3.78 -11.9JustEn pfA JEpA ... ... ... 26.40 21.29 0 23.38 -6.0K -K12 LRN ... ... 59 18.46 12.72 159 16.39 +3.1KAR Auct KAR 1.40 2.4 21 61.57 40.43 1100 59.37 +17.5KB FnclGp KB ... ... ... 63.96 44.21 147 47.74 -18.4KB Home KBH .10 .4 22 38.80 20.68 2263 23.97 -25.0KBR Inc KBR .32 1.6 14 21.70 14.40 1578 20.00 +.9KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 1 25.75 +1.8KKR 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 -.8KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 80 16.85 +5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 37

KKR RE n KREF 1.72e ... ... 21.82 18.09 51 20.70 +3.4KMG Chm KMG .12 .2 17 79.35 45.65 81 71.49 +8.2KT Corp KT ... ... ... 18.61 12.55 2179 14.01 -10.2Kadant KAI .88f .9 27 114.00 76.40 54 94.20 -6.2Kadmon n KDMN ... ... ... 5.86 2.05 490 3.39 -6.4Kaman KAMN .80 1.2 32 75.08 47.66 183 65.34 +11.0KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.43 -6.7KC Southn KSU 1.44f 1.3 21 117.79 99.47 1295 115.02 +9.3KapStoneP KS .40 1.1 12 35.01 20.42 316 34.83 +53.5KaynAEnD KED 1.60 8.9 ...dd 19.07 14.10 33 17.89 +2.8KA EngTR KYE 1.32m 13.7 ...q 11.42 8.30 63 9.61 -4.5KA MLP KYN 1.80 9.6 ...q 20.38 14.38 232 18.81 -1.3KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 5 25.06 -.8KAMidsEn KMF 1.80m 13.6 ...q 15.39 11.36 23 13.20 -4.3KeanGrp n FRAC ... ... ... 19.83 11.90 1384 13.98 -26.5Kellogg K 2.24f 3.2 17 72.26 56.40 3177 69.43 +2.1KelsoTch g KIQ .03f 6.4 ... .96 .24 48 .47 -9.2Kemet KEM ... ... 5 29.85 13.73 1282 25.50 +69.3Kemper KMPR .96 1.2 24 82.53 38.95 636 78.85 +14.4Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 11 25.95 -.5Kennamtl KMT .80 2.1 24 52.52 32.23 1099 37.74 -22.0KennWils KW .76 3.6 ...cc 22.28 15.95 676 21.05 +21.3KenonHld n KEN ... ... ... 33.22 12.99 15.32 -29.2sKeurDrPep KDP 2.32 9.6 5 20.14 13.23 2318 24.20 +56.8KeyEngy KEG ... ... ... 19.80 8.20 93 15.91 +34.9Keycorp KEY .48f 2.3 14 22.40 16.28 9242 21.09 +4.6Keycorp pfI KEYpI ... ... ... 29.97 26.55 23 27.04 -6.5Keysight KEYS ... ... 44 62.41 39.21 658 58.74 +41.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 681 73.39 -1.7KimbRoy n KRP 1.68f 7.5 ... 24.50 15.06 7 22.40 +37.8KimbClk KMB 4.00 3.6 22 124.15 97.10 4284 112.34 -6.9Kimco KIM 1.12 6.7 17 20.78 13.16 4035 16.66 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 5 25.15 -.2Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 17 23.79 -5.0Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 3 24.31 -3.2Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.47 -9.2KindMorg KMI .80 4.6 22 20.51 14.69 9874 17.53 -3.0KindM pfA KMIpA ... ... ... 44.39 29.98 116 33.07 -12.9Kingsway KFS ... ... ...dd 6.15 2.65 11 2.95 -41.6Kinross g KGC ... ... 27 4.91 3.48 3718 3.57 -17.4KirbyCp KEX ... ... 35 94.05 59.25 404 83.15 +24.5sKirklLak n KL .02e ... ... 23.33 11.52 1306 23.19 +51.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.25 13.87 511 17.02 -13.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 3428 32.09 -26.6Knoll Inc KNL .60 2.6 16 24.00 17.56 350 22.73 -1.3KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 52 22.15 +6.7Knowles KN ... ... 15 18.32 10.95 1035 17.73 +20.9Kohls KSS 2.44 3.5 14 79.92 36.50 2751 70.47 +29.9Koppers KOP 1.00 2.6 10 51.80 35.75 144 38.35 -24.7KoreaElc KEP ... ... ... 20.21 13.40 357 14.30 -19.3KoreaFd KF 4.50e ... ...q 44.64 36.07 10 37.10 -10.1KornFer KFY .40 .6 27 68.34 31.53 863 66.52 +60.8KosmosEn KOS ... ... ...dd 8.94 5.15 2127 7.68 +12.1KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.01 -4.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1953 55.30 -5.6KranChinA KBA 9.93e ... ...q 39.22 28.30 364 28.62 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.91 0 34.30 -2.3KranShFtse KEMP ... ... ...q 29.85 24.27 1 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.62 21.49 -15.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 24.10 -5.7KrS CnTc n KEMQ ... ... ... 28.97 23.42 9 23.79 -6.8KratonCp KRA ... ... 16 53.99 31.48 275 48.82 +1.3Kroger s KR .56f 2.0 11 31.45 19.69 7644 28.69 +4.5KronosWw KRO .68 3.0 8 29.49 17.11 604 22.65 -12.1Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 10 63.10 30.42 3958 31.33 -48.0L-3 Tch LLL 3.20 1.5 21 218.71 172.59 688 211.70 +7.0LCI Inds LCII 2.40f 2.7 15 132.73 80.95 342 87.85 -32.4LG Display LPL ... ... ... 15.88 7.77 717 9.66 -29.8LGL Grp LGL ... ... 19 6.70 4.25 106 5.90 +5.0LMP CapIn SCD 1.24f 9.1 ...q 14.75 12.22 24 13.57 -2.7LSB Inds LXU ... ... ...dd 10.05 4.75 123 6.39 -27.1LSC Com LKSD 1.04 6.9 ... 21.73 11.58 309 15.05 -.7LTC Prp LTC 2.28f 5.4 18 51.84 34.46 111 42.24 -3.0LaZBoy LZB .48 1.6 20 34.25 23.15 349 30.20 -3.2LabCp LH ... ... 21 190.36 146.68 539 174.86 +9.6sLadderCap LADR 1.30f 7.8 16 16.30 12.99 1100 16.57 +21.6LadThalFn LTS .04 1.2 ...dd 3.84 2.21 69 3.35 +6.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.55 +.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.44 -1.9LambWst n LW .77 1.1 26 71.32 42.90 429 69.70 +23.5Lannett LCI ... ... 5 30.35 11.90 476 12.55 -45.9LaredoPet LPI ... ... 4 13.40 7.41 2721 9.30 -12.3LVSands LVS 3.00 4.3 19 81.45 59.16 5444 69.01 -.7LaSalleH LHO .90m 2.6 55 36.13 24.10 463 34.68 +23.5LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 2 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 4 25.06 -2.6Latam Air LTM ... ... ... 17.39 9.49 352 11.04 -20.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 10 10.37 -9.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 314 28.93 -.9LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 3 23.77 -7.8Latt RE n RORE ... ... ... 16.02 13.27 15.58 +.5LattUSEqt ROUS .39e ... ...q 33.42 27.25 3 32.30 +3.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 32.01 +1.4HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 24 18.34 +1.9Lazard LAZ 1.76 3.3 14 60.00 40.50 887 53.47 +1.8LazWldDiv LOR .69 6.5 ...q 12.63 10.28 23 10.55 -9.3LeafGrp LFGR ... ... ...dd 12.05 6.35 32 11.50 +16.2LearCorp LEA 2.80f 1.6 13 206.36 140.45 726 175.20 -.8Lee Ent LEE ... ... 7 3.30 1.80 249 3.10 +31.9LegacyAc n LGC ... ... ... 9.91 9.51 51 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 20 10.09 +1.5LeggMason LM 1.36 4.2 9 47.13 32.10 1214 32.66 -22.2LegMas56 n LMHA ... ... ... 28.47 25.57 19 26.27 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 45 24.36 -3.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.35 -2.9LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.41 +3.2LeggPlat LEG 1.52f 3.6 20 51.99 39.57 1444 42.58 -10.8LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.35 +4.8LeidosHld LDOS 1.28a 1.9 24 70.11 52.04 967 68.62 +6.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 35 1.66 +15.3LendingClb LC ... ... ...cc 6.56 2.57 7736 3.93 -4.8LennarA LEN .16 .3 14 72.17 48.71 2954 51.74 -18.2LennarB LEN/B .16 .4 11 58.65 39.76 33 42.75 -17.3Lennox LII 2.56f 1.2 27 223.05 160.18 352 213.96 +2.7Leo Hld un LHC ... ... ... 10.90 9.40 0 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 3.25 13 3.26 -25.1LexRltyTr LXP .71 8.1 11 10.65 7.59 640 8.78 -9.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 0 49.66 -3.3sLibbey LBY .47 4.3 ...dd 10.30 4.60 979 10.85 +44.3LbtyASE USA .72e 11.0 ...q 6.82 5.53 413 6.53 +3.7LbtyASG ASG .38e 5.7 ...q 7.28 4.72 66 6.70 +20.9LibOilSv n LBRT ... ... 57 23.90 16.00 427 19.40 -15.3LibtProp LPT 1.60 3.7 15 45.40 37.77 878 43.30 +.7LifeStorg LSI 4.00 4.2 33 101.28 69.00 616 95.43 +7.1LightInBox LITB ... ... ...dd 3.46 1.61 1 1.82 -20.9LilisEn n LLEX ... ... ...dd 6.30 2.96 753 4.78 -6.5LincNat LNC 1.32 2.0 10 86.68 61.18 1986 67.66 -12.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 46 92.07 +4.4LineCp n LN ... ... ... 47.81 34.39 35 43.87 +7.0LionsGat A LGF/A .36 1.5 ... 36.48 21.54 515 23.65 -30.1LionsGat B LGF/B .36 1.6 ... 34.41 19.97 238 22.72 -28.4sLiqTech LIQT ... ... ...dd .88 .26 415 .89 +56.5LithiaMot LAD 1.16 1.3 11 127.99 78.85 401 86.87 -23.5LiveNatn LYV ... ... ...cc 52.84 35.94 1602 49.12 +15.4LloydBkg LYG .47a 14.1 ... 4.21 3.23 2940 3.36 -10.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.03 1392 324.93 +1.2Loews L .25 .5 15 53.59 45.01 1769 51.59 +3.1LomaNeg n LOMA ... ... 12 26.89 9.20 328 10.96 -52.4LaPac LPX .13p ... 14 31.19 23.39 2256 26.47 +.8Lowes LOW 1.92f 2.0 22 108.98 70.76 2942 97.96 +5.4Lubys LUB ... ... ...dd 3.20 2.35 41 2.51 -4.9LumberLiq LL ... ... ...dd 41.33 18.26 2635 19.19 -38.9LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 63.55 31.50 194 38.30 -31.2Lydall LDL ... ... 14 60.00 37.50 237 42.15 -16.9LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1511 110.11 -.2M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 742 173.56 +1.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1011.95 -1.8tMAG Slv g MAG ... ... ... 13.84 9.23 252 9.16 -25.9MBIA MBI ... ... ...dd 10.97 6.04 1558 10.41 +42.2MDC MDC 1.20 4.0 11 35.18 26.45 741 30.27 -5.1MDU Res MDU .79 2.9 23 29.62 24.29 2116 27.61 +2.7MFA Fncl MFA .80 10.0 10 8.90 6.72 4181 8.04 +1.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.69 -2.5MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 8 25.34 +.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.53 -16.2MFS CAMu CCA .60 5.9 ...q 14.00 10.16 9 10.20 -11.4MCR MCR .72a 9.2 ...q 8.75 7.74 80 7.83 -7.7MGF MGF .41 9.2 ...q 4.99 4.45 48 4.48 -6.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 74 4.96 -5.3MFS HYMu CMU .28 6.1 ...q 4.89 4.37 89 4.49 -2.8MFS IHI CIF .25 9.7 ...q 3.03 2.46 115 2.55 -13.3tMIN MIN .42 11.2 ...q 4.35 3.77 482 3.77 -9.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 20 9.16 -5.7MMT MMT .52 9.4 ...q 6.29 5.55 144 5.55 -8.6MFM MFM .38 5.6 ...q 7.36 6.41 63 6.84 -.4MFV MFV .58 10.4 ...q 6.84 5.34 68 5.58 -5.7MGIC Inv MTG ... ... 8 16.21 9.97 3667 12.34 -12.5MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 562 29.98 +2.8MGM Rsts MGM .48 1.7 8 38.41 27.88 30705 28.51 -14.6MI Homes MHO ... ... 12 37.41 24.08 389 25.90 -24.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.9 33 39.38 31.60 1367 36.52 +3.0MRC Glbl MRC ... ... 24 22.98 14.01 1347 22.55 +33.3MSA Safety MSA 1.52f 1.5 57 101.62 65.95 194 98.26 +26.8MSC Ind MSM 2.32 2.8 15 99.94 65.42 588 83.25 -13.9MSCI Inc MSCI 1.52 .9 44 176.88 106.13 1022 163.00 +28.8MSG Netw MSGN ... ... 10 26.30 16.25 325 23.05 +13.8MV OilTr MVO .76e 7.1 8 12.21 4.80 9 10.58 +26.0MVC Cap MVC .60 6.4 ...q 10.97 9.25 11 9.39 -11.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.76 -.3MacQUtlDv MFD 1.20 10.8 ...q 14.75 10.71 34 11.10 -10.7MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 41 22.81 -11.5Macerich MAC 2.96 5.0 33 69.73 52.12 1360 59.46 -9.5MackCali CLI .80 4.1 9 26.97 15.86 365 19.65 -8.0Macquarie MIC 5.24e 11.6 8 76.78 36.20 1006 45.07 -29.8Macys M 1.51 4.0 12 41.33 17.41 7791 37.94 +50.6MadCvCall MCN .72 9.4 ...q 8.00 7.09 28 7.64 -1.0MadSqGd n MSG ... ... 96 330.00 205.22 165 309.55 +46.8MadStSec MSP 1.04 8.8 ...q 12.16 10.72 2 11.85 +1.2MagellMid MMP 3.83f 5.3 21 75.82 54.82 549 71.97 +1.5Magna g s MGA 1.32f 2.2 10 67.47 45.37 1462 58.92 +4.0MagnaChip MX ... ... 8 13.40 8.85 1181 12.00 +20.6Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 14 24.95 +1.0Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 14 23.10 -5.4 MaidnH pfD MHpD 1.68 7.9 ... 25.05 14.85 12 21.21 +1.3MaidenHld n MHLA .60 2.8 ... 26.87 16.68 9 21.18 -7.9MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 9 23.20 -5.0MainStCap MAIN 2.28f 5.8 13 41.79 34.37 216 39.59 -.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 35 19.70 -.7sMajesco n MJCO ... ... ... 7.85 4.35 6 7.83 +45.8Mallinckdt MNK ... ... ... 46.24 11.65 2024 23.26 +3.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 45 14.29 +6.4ManchUtd MANU .36 1.7 1 22.25 16.05 9 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.64 570 24.69 -37.2ManngNap MN .32 10.7 13 4.35 2.95 42 3.00 -16.7ManpwrGp MAN 1.86 2.0 11 136.93 81.85 923 92.83 -26.4Manulife g MFC .44 ... ... 22.16 17.73 1483 18.51 -11.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 12591 20.31 +20.0MarathPt s MPC 1.84 2.3 12 83.33 49.30 4279 80.76 +22.4MarcusMill MMI ... ... 25 41.45 24.34 152 39.90 +22.4Marcus MCS .60f 1.6 30 39.05 23.55 145 38.40 +40.4MarineP MPX .40 2.1 34 23.19 12.00 27 19.06 +49.6MarineMx HZO ... ... 18 25.05 14.50 388 18.65 -1.3sMarkel MKL ... ... 68 1194.98 995.30 58 1203.56 +5.7MarriotVac VAC 1.60 1.4 19 154.14 107.17 382 116.94 -13.5MarshM MMC 1.66f 2.0 23 87.89 76.68 2001 83.05 +2.0MartMM MLM 1.76 .9 29 241.33 189.27 1196 201.65 -8.8Masco MAS .42 1.1 20 46.45 35.79 3965 39.97 -9.0Masonite g DOOR ... ... 13 78.50 50.40 167 67.40 -9.1Mastec MTZ ... ... 12 55.53 38.40 1477 47.40 -3.2MastechD MHH ... ... 24 20.74 8.48 22 20.44 +103.2MasterCrd MA 1.00 .5 47 214.28 127.40 4613 201.20 +32.9MatadorRs MTDR ... ... 25 35.22 21.81 1568 33.19 +6.6sMaterion MTRN .42f .7 40 63.45 36.75 85 63.50 +30.7MatinasB n MTNB ... ... ... 1.60 .32 146 .35 -69.5Matson MATX .80 2.2 7 40.32 21.63 311 35.93 +20.4MauiLand MLP ... ... 22 18.80 9.95 10 12.75 -26.3MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 648 45.91 -28.6Maximus MMS .18 .3 19 72.71 58.75 600 64.52 -9.9MaxLinear MXL ... ... 12 28.06 15.39 470 17.14 -35.1McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.59 +7.4McCorm vot MKC/V 2.08f 1.8 ... 119.77 93.54 0 117.59 +17.0McCorm MKC 2.08 1.8 17 120.23 92.93 682 117.46 +15.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 4253 156.92 -8.8McKesson MCK 1.56f 1.3 10 178.86 122.92 3180 124.79 -20.0McEwenM MUX .01 .5 ...dd 2.86 1.82 4227 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 0 .94 -10.5Mechel rs MTL ... ... ... 5.80 2.82 42 2.94 -44.1Medequit n MRT .84 7.6 ... 12.18 9.67 95 11.12 -.9MedProp MPW 1.00 6.9 16 14.52 11.82 1299 14.44 +4.8Medifast MED 1.92 1.1 74 182.82 41.24 169 169.47 +142.8MedleyCap MCC .40m 11.7 5 6.65 3.35 142 3.42 -34.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 5 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 3 25.00 -3.1Medley n MDLX .22p ... ... 25.09 23.60 3 24.04 -3.0Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.95 -1.0MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 86 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 814 42.89 -19.7sMedtrnic MDT 2.00f 2.2 36 90.35 76.41 4810 90.24 +11.8Merck MRK 1.92 2.9 24 66.41 52.83 7586 65.49 +16.4MercGn MCY 2.50 4.8 47 61.51 41.41 498 52.14 -2.4Meredith MDP 2.18 4.2 12 72.25 47.30 312 52.10 -21.1Meritage MTH ... ... 11 55.50 38.80 756 42.75 -16.5Meritor MTOR ... ... 7 29.54 16.78 2198 22.72 -3.2MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 12 26.05 -.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 0 15.50 +5.4MLRRD29 PYS 1.58 8.6 ... 23.38 17.20 5 18.33 -9.5MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.92 +4.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.60 -.4MesaRoyl MTR 1.46e 10.2 14 19.85 11.75 7 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 13.20 72 28.10 +11.7Methode MEI .44 1.1 25 48.44 36.75 200 38.55 -3.9MetLife MET 1.68 3.7 10 55.91 43.09 5232 45.62 -9.8MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 35 25.24 +1.6MetroBkH n MCB ... ... ... 55.00 36.35 26 50.01 +18.8MettlerT MTD ... ... 40 697.26 540.24 146 587.52 -5.2MexcoEn MXC ... ... ...dd 14.49 3.00 8 5.58 +42.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 15 11.46 +11.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 21 16.52 +4.9MKors KORS ... ... 20 70.00 35.73 2048 65.76 +4.5MicrFoc n MFGP ... ... ... 36.21 12.67 758 16.05 -52.2MicrSol n MICR ... ... ... 4.20 2.88 4 3.27 -6.6MidAApt MAA 3.48 3.4 18 110.24 85.16 502 101.12 +.6MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 2 64.00 -4.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 40 13.90 +4.9MidstPet MPO ... ... ... 19.04 11.79 36 12.84 -22.6Milacron n MCRN ... ... ... 22.62 15.09 165 20.01 +4.5MilestnSci MLSS ... ... ... 1.60 .64 66 .80 -32.3MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 40 12.35 -1.0MillerInds MLR .72 2.8 15 29.00 23.90 12 25.75 -.2MinTech MTX .20 .3 18 78.35 62.55 101 74.65 +8.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.29 -1.4Mistras MG ... ... 39 23.83 17.00 207 21.01 -10.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1073 6.28 -13.6MiX Tele MIXT .22e ... ... 21.00 7.79 69 17.50 +37.1MizuhoFn MFG ... ... ... 4.00 3.28 410 3.54 -2.7MobileTele MBT .53e 6.1 ... 12.80 8.33 1842 8.73 -14.3Model N MODN ... ... ...dd 20.33 12.40 128 18.80 +19.4Modine MOD ... ... 13 25.75 15.25 225 17.40 -13.9Moelis&Co MC 1.88f 3.0 47 67.65 37.75 228 61.75 +27.3Mohawk MHK ... ... 14 286.85 177.00 1521 189.39 -31.4sMolinaHlth MOH ... ... ...dd 107.73 56.68 3505 121.94 +59.0MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 68.00 -19.0MolsCoorB TAP 1.64 2.4 11 94.02 58.75 7643 69.33 -15.5MonRE MNR .68 4.1 26 18.45 13.87 223 16.66 -6.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 5 24.37 -2.6Moodys MCO 1.76 1.0 37 187.98 126.28 888 171.15 +15.9Moog A MOG/A 1.00 1.4 19 93.93 71.56 96 74.04 -14.7Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 74.42 -16.1MorgStan MS 1.20f 2.4 11 59.38 43.84 9195 50.18 -4.3tMorgSt pfE MSpE 1.78 6.4 ... 29.99 27.94 42 27.91 -3.6tMorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 44 27.23 -4.3MorgSt pfI MSpI 1.59 5.9 ... 28.86 26.51 32 26.83 -3.7MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 38 25.88 -3.1MorgSt pfK MSpK ... ... ... 27.72 25.54 53 25.79 -4.8MS Asia APF .14e .8 ...q 19.99 16.61 13 16.88 -8.3MS China CAF 13.33e ... ...q 27.79 21.02 312 21.41 -8.4MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 0 6.75 -4.4MS EMD MSD .57e 6.4 ...q 10.27 8.55 54 8.88 -11.0MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 192 6.90 -10.4MSEmMkt MSF .05e .3 ...q 19.86 15.63 12 16.57 -7.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 17 27.44 -17.2MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 0 11.85 -4.0MkVRMB CNY ... ... ...q 49.16 40.13 4 44.62 +3.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 1 53.24 +9.9MorgSt pfA MSpA 1.01e 4.3 ... 23.89 21.49 40 23.24 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 325 9.74 +.4Mosaic MOS .10 .3 40 30.36 19.23 5077 29.53 +15.1MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 1062 120.90 +33.8Movado MOV .80 1.6 ...cc 53.73 21.50 116 48.80 +51.6Mueller MLI .40 1.2 24 37.57 25.26 344 33.05 -6.7MuellerWat MWA .20 1.6 28 12.99 9.59 495 12.26 -2.2MurphO MUR 1.00 3.1 ...dd 35.98 22.21 1406 32.67 +5.2MurphUSA MUSA ... ... 15 89.69 61.05 385 79.42 -1.2MyersInd MYE .54 2.4 44 24.60 15.40 346 22.05 +13.1Myomo n MYO ... ... ... 11.40 2.07 533 2.33 -37.9Myovant n MYOV ... ... ...dd 25.54 9.92 73 20.75 +64.2N -NCI BldSy NCS ... ... 17 23.35 13.05 593 15.90 -17.6NCR Corp NCR ... ... 24 39.14 26.00 2430 27.19 -20.0NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 514 12.50 -11.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 12 24.33 -.3NL Inds NL ... ... 6 16.05 6.90 20 8.85 -37.9LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 22.90 4341 31.90 +12.0NRG Yld A NYLD/A 1.12f 6.1 37 19.91 15.30 77 18.32 -2.8NRG Yld C NYLD 1.24f 6.7 25 20.15 15.55 474 18.45 -2.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4.56 +8.3NVR NVR ... ... 18 3700.00 2584.29 29 2725.00 -22.3nVent El n NVT ... ... ... 28.93 21.00 834 27.23 +19.9Nabors NBR .24 3.8 ...dd 8.87 5.32 24689 6.37 -6.7NACCO NC .66 2.0 4 92.60 23.80 11 33.00 -12.4NamTai NTP .28 2.7 39 13.90 9.30 17 10.55 -15.9NanoViric NNVC ... ... ...dd 1.51 .36 26 .38 -56.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 91 40.27 +24.2NatFuGas NFG 1.70f 3.2 16 59.90 48.31 540 52.83 -3.8NatGrid NGG 2.89e 5.5 ... 65.60 51.44 746 52.77 -10.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 258 75.41 NHltcre NHC 1.92f 2.6 27 73.25 57.00 43 72.46 +18.9NOilVarco NOV .20 .4 ...dd 49.08 29.90 5889 47.42 +31.6NatPresto NPK 1.00a .8 17 136.65 88.80 28 124.45 +25.1NatRetPrp NNN 2.00f 4.5 21 45.32 36.25 1683 44.54 +3.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 25.04 -2.0NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 23 23.99 -4.4NatlStor n NSA 1.16f 4.0 99 32.28 21.17 322 28.65 +5.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 92 25.00 -4.0NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 44.83 +.6tNatGsSvcs NGS ... ... 65 29.55 21.70 27 21.95 -16.2NatrlGroc NGVC ... ... 38 17.46 4.79 299 12.54 +40.4NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 9 31.85 +22.5Natuzzi NTZ ... ... ... 2.74 1.41 1 1.56 -2.5Nautilus NLS ... ... 16 17.75 11.30 341 14.10 +5.6tNavideaBio NAVB ... ... ...dd .68 .15 468 .16 -56.0NavigCons NCI ... ... 20 25.25 14.62 270 21.85 +12.6NavigatrH NVGS ... ... ... 13.55 9.25 49 12.45 +26.4NaviosAcq NNA .08 13.6 ...dd 1.45 .53 46 .59 -46.8Navios pfG NMpG 2.19 14.8 ... 19.99 10.18 1 14.75 -9.0Navios NM ... ... ...dd 1.90 .68 231 .85 -29.2NavMH pfH NMpH 2.16 14.8 ... 18.89 10.27 1 14.60 -10.5NavMMid NAP 2.00f 56.7 ... 10.70 3.25 106 3.53 -62.9NaviosMar NMM .08 3.9 7 2.62 1.61 182 2.04 -13.6Navistar NAV ... ... 27 47.73 29.53 529 41.21 -3.9Navistr pfD NAVpD ... ... ... 26.60 9.50 1 24.00 +40.4NeenahP NP 1.64 1.9 19 95.40 75.50 75 87.20 -3.8Nelnet NNI .64 1.1 13 64.00 43.92 38 59.10 +7.9NeoPhoton NPTN ... ... ...dd 8.72 4.56 475 6.48 -1.5Netshoes n NETS ... ... ... 20.72 1.84 12 2.52 -68.1Netw1Tch NTIP .10 3.6 8 4.60 2.25 16 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.48 5 12.52 -7.9NeuB HYld NHS .96 8.8 ...q 12.35 10.76 41 10.86 -7.7NBIntMu NBH .90 6.7 ...q 15.90 13.37 22 13.46 -9.0NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 12 11.53 -5.2NBRESec NRO .36 7.0 ...q 5.70 4.29 345 5.15 -6.9NevGCas UWN ... ... 24 2.86 1.80 137 2.14 -19.9NevroCorp NVRO ... ... ...dd 94.34 35.41 996 58.40 -15.4Nevsun g NSU .04 1.1 ...dd 3.86 1.96 483 3.69 +51.2NewAmHi HYB .78a 9.3 ...q 10.20 8.35 93 8.41 -10.5NewConcEn GBR ... ... 49 12.75 1.16 214 2.47 +58.4NE Realty NEN 1.00 1.5 2 75.25 65.00 1 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 1.18 3905 1.25 -62.0NewHome NWHM ... ... 9 13.55 8.72 39 9.25 -26.2NwIreland IRL 2.15e 1.4 ...q 14.17 11.19 8 11.20 -10.6 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 357 45.45 +13.1NewMedia NEWM 1.48 8.4 31 19.10 13.10 625 17.66 +5.2NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 169 14.15 +4.4NewOriEd EDU .40e ... 42 108.40 74.66 2154 86.63 -7.8NewRelic NEWR ... ... ...dd 114.78 42.69 1128 100.38 +73.8NewResid NRZ 2.00 11.2 6 18.74 15.24 2864 17.93 +.3NewSenInv SNR 1.04 14.7 13 10.47 6.77 388 7.08 -6.3NY&Co NWY ... ... ...dd 5.55 1.40 308 4.85 +69.6NY CmtyB NYCB .68 6.3 13 14.53 10.40 6333 10.75 -17.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 26.73 -6.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 49.65 -2.1NY REIT rs NYRT 4.85c ... ... 19.63 15.04 33 18.36 NY Times NYT .16 .7 ...cc 26.85 16.95 984 24.55 +32.7NewellRub NWL .92f 3.5 5 53.10 22.60 4326 26.18 -15.3NewdExp NFX ... ... 14 35.20 22.72 6737 28.68 -9.0NewMarket NEU 7.00 1.7 21 464.57 358.33 18 404.21 +1.7NewmtM NEM .56 1.5 27 42.04 34.20 3801 36.44 -2.9NewpkRes NR ... ... ...dd 11.65 7.30 853 10.75 +25.0NexGen g NXE ... ... ... 2.85 1.65 237 1.99 -22.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 91 22.53 -10.9sNxPtRsT n NXRT 1.00 3.3 10 30.10 22.84 135 30.44 +8.9NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 195 46.90 +8.8NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 17 24.91 -.2NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 9 24.64 -1.3NextEra76 NEEpK ... ... ... 25.98 23.62 37 24.89 -2.7NxtEra pfQ NEEpQ 3.19 4.3 ... 76.14 65.79 503 74.42 +7.0NextEraEn NEE 4.44 2.6 12 171.50 144.70 2107 167.90 +7.5NxtEra pfR NEEpR ... ... ... 59.70 53.67 808 57.23 +1.8NiSource s NI .78 3.0 32 27.76 22.44 3275 25.90 +.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.01 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 6.0 14 43.61 20.53 10457 23.45 -35.6NikeB s NKE .80 1.0 67 81.00 50.35 6878 77.54 +24.0NoahHldgs NOAH ... ... 29 69.56 26.53 214 51.29 +10.8NobilisH n HLTH ... ... ... 1.75 1.10 135 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.84 3.14 3754 5.77 +27.7NobleEngy NBL .44 1.3 35 37.76 22.99 3675 35.14 +20.6NobleMid n NBLX 1.91e ... 13 57.98 41.99 246 53.31 +6.6NokiaCp NOK .19e 3.5 ... 6.59 4.51 14739 5.43 +16.5NomadF n NOMD ... ... ... 19.81 13.73 581 18.96 +12.1tNomura NMR ... ... ... 6.83 4.73 298 4.67 -19.8Norbord n OSB 1.29 3.6 ... 45.45 32.22 150 36.05 +6.6NordicAOff NAO .18 16.8 ... 1.60 1.02 51 1.07 -10.8NordicAm NAT .23e 10.2 ...dd 6.07 1.82 1140 2.25 -8.5Nordstrm JWN 1.48a 2.9 19 54.61 37.79 1984 50.26 +6.1NorkSo NSC 3.20f 1.9 25 172.81 111.44 1729 167.93 +15.9NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 10 7.90 +13.5NoWestCp NWE 2.20 3.8 15 64.47 50.01 315 58.23 -2.5NDynMn g NAK ... ... ... 2.34 .43 705 .58 -67.0NthnO&G NOG ... ... 46 3.80 .63 4536 3.69 +80.0NorthropG NOC 4.80f 1.6 32 360.88 263.04 1477 300.90 -2.0NStREur n NRE .60 4.4 ... 14.81 10.08 182 13.62 +1.4NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 114 64.15 +7.5NorwCruis NCLH ... ... 15 61.18 46.16 1274 49.22 -7.6NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.40 -37.7NovaGld g NG ... ... ...dd 5.05 3.35 1246 4.27 +8.7Novartis NVS 2.75e 3.3 17 94.19 72.30 1740 83.69 -.3NovoNord NVO .96e 1.9 ... 58.37 41.09 2447 49.63 -7.5NOW Inc DNOW ... ... ...dd 16.16 9.12 1601 14.71 +33.4NuSkin NUS 1.47 2.0 35 84.00 53.50 386 73.09 +7.1Nucor NUE 1.52 2.3 13 70.48 51.67 3228 65.69 +3.3Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.49 -3.8tNush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.30 -1.9NushLCGr NULG ... ... ... 35.95 28.72 3 35.17 +12.7NushLCVal NULV ... ... ... 30.70 26.13 2 29.71 +4.0NushMCGr NUMG ... ... ... 32.84 26.52 6 32.26 +9.9NushMCVal NUMV ... ... ... 29.85 25.59 4 28.41 +.7NushSmCap NUSC ... ... ... 31.78 25.30 3 31.01 +9.0NushShTrm NURE ... ... ... 27.75 23.57 27.34 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 6 24.13 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 44.30 19.22 454 25.82 -13.8NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 11 24.00 -3.4Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 16 22.26 -1.7Nustar pfC NSpC ... ... ... 26.43 22.31 31 25.04 -3.5Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 11 25.60 +2.4Nutrien n NTR 1.60 2.9 ... 55.18 40.41 1769 54.38 +4.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 7 13.45 -6.2NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.50 +.1Nuv Mun21 NHA ... ... ... 10.20 9.29 16 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 162 12.91 -5.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 30 23.16 -7.8Nuv 11-21 n JHB ... ... ... 10.15 9.42 58 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.65 -7.9NvHiInDc19 JHD ... ... ... 10.36 9.72 66 9.85 -1.7Nuv RE In JRS ... ... ... 11.46 9.39 48 10.02 -11.0tNuvMO Pr NOM ... ... ... 17.58 12.87 6 12.89 -7.6NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 29 8.06 -5.8NuvAZ NAZ .80 6.4 ...q 14.99 12.53 8 12.54 -11.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 82 20.36 -7.4NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 27 22.01 -4.5NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 98 13.39 -12.9NCADvA NAC .91 6.9 ...q 15.58 13.18 255 13.30 -7.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 17 9.60 -5.8NuvCASel NXC .63a 4.5 ...q 17.17 13.51 10 13.91 -6.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 24 11.62 -2.5NuvCorEqA JCE 1.21a 7.6 ...q 16.19 13.95 41 15.93 +9.1NvCredStr JQC .62 7.8 ...q 8.75 7.83 607 7.88 -4.1NvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.11 49 11.22 -8.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 408 13.18 -6.3NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 59 18.88 +.2NuEnMLP JMF 1.35 12.3 ...p 12.97 9.65 128 10.99 -3.5NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 49 13.87 -2.3NuvFloat JFR .72 7.0 ...q 11.95 10.21 227 10.28 -8.3NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 123 10.25 -10.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 16 11.19 -11.0NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 93 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.91 NuvHIDec18 JHA ... ... ...q 10.12 9.67 82 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 268 14.78 -4.3NNYAmtF NRK .70 5.8 ...q 13.44 11.88 101 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 421 12.96 -5.7NuvIntMu NID .68 5.4 ...q 13.77 12.10 82 12.58 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 34 12.50 -2.9NMDPI NMY .67a 5.5 ...q 13.27 11.88 100 12.12 -3.7tNvMAP NMT .71a 5.8 ...q 15.00 12.21 63 12.20 -14.5NMIQI NUM .74 5.9 ...q 14.05 12.41 29 12.60 -4.9NuvMNMu NMS .80 6.0 ...q 17.00 13.29 10 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 22 23.61 -4.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 22 22.75 -4.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 5 7.04 -7.6NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.03 -4.6NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 332 9.46 -6.6Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 31 15.30 -11.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 104 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 50 12.48 -9.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.21 -3.1NuvNYSel NXN .55 4.3 ...q 14.36 12.58 3 12.94 -5.1NNCPI NNC .59a 4.8 ...q 13.67 12.06 31 12.19 -5.5NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.87 -5.3NvPA NQP .81a 6.4 ...q 13.78 12.34 35 12.72 -3.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 33 23.25 -6.1NvPfdInco JPC .80 8.5 ...q 10.75 9.29 230 9.45 -8.6NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 448 8.94 -12.4NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 94 16.25 -8.7NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 122 14.38 +.9NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 43 16.81 -2.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.73 -2.3NSTFI NXP .55a 3.8 ...q 15.16 13.85 12 14.37 -1.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.70 -1.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 25 14.62 -3.8NuvSnIn NSL .42 6.8 ...q 6.87 6.10 241 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 53 16.75 +.7Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 153 17.25 -1.9NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 23 13.70 -1.8NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 17 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 12 10.91 -40.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.05 7.80 443 17.00 +80.9OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 10 24.55 +1.8OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 2 24.82 +10.6OGE Engy OGE 1.33 3.7 19 37.32 29.59 1598 35.90 +9.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 279 75.75 +3.4OaktreeC OAK 3.59e 8.5 12 48.50 38.80 353 42.10 OasisMid n OMP 1.57 7.8 ... 20.41 15.57 15 20.08 +15.1OasisPet OAS ... ... ...dd 13.87 6.69 7867 11.89 +41.4Obsidian g OBE ... ... ... 1.44 .82 686 1.08 -12.9OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3418 82.64 +12.2Oceaneerg OII .60 2.2 ...cc 27.66 17.11 1882 26.81 +26.8Och-Ziff OZM .87e 42.4 23 3.95 1.88 371 2.05 -18.0OcwenFn OCN ... ... ...dd 4.84 2.66 649 3.90 +24.6Oi SA C OIBR/C ... ... ... 9.71 3.89 276 4.32 -23.3OilStates OIS ... ... ...dd 38.95 20.23 532 33.55 +18.6Oil-Dri ODC .96f 2.3 46 50.82 35.42 6 42.15 +1.6OldRepub ORI .78 3.6 19 22.34 17.92 1573 21.46 +.4Olin OLN .80 2.7 9 38.84 27.68 3826 29.54 -17.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.9 11 32.98 24.90 1037 29.81 +8.2Omnicom OMC 2.40 3.6 14 83.34 65.32 1589 67.47 -7.4Omnova OMN ... ... ...dd 11.90 8.10 85 9.00 -10.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 288 6.83 +19.0OncoCyte n OCX ... ... ... 7.64 1.10 98 2.25 -51.6OneLibrty OLP 1.80 6.7 15 27.89 21.02 35 27.00 +4.2OneSmart n ONE ... ... ... 16.00 8.56 209 10.12 -7.2OneMain OMF ... ... 16 36.39 23.70 818 34.37 +32.2ONEOK OKE 3.30f 4.8 50 71.99 49.65 3539 68.12 +27.4sOoma n OOMA ... ... ... 16.45 7.30 128 16.30 +36.4OppLgCap RWL .72e 1.4 ...q 55.31 45.76 46 52.25 +1.7Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 33 62.72 +3.3OppSmCap RWJ .59e .8 ...q 77.03 60.34 50 74.95 +7.3OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 284 38.24 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 1 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 0 26.14 -.2Op R1000D n OMFL ... ... ... 27.80 24.74 5 27.64 +5.9OpIntRev n REFA ... ... ... 30.89 25.86 6 26.76 -3.9OpGlbRv n RGLB ... ... ... 30.09 25.62 3 27.24 -2.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.40 +1.1OppGlRv n ESGF ... ... ... 33.63 29.00 1 30.58 -2.6OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.80 -1.7OpEMRev n REEM ... ... ... 30.65 24.95 26.11 -6.1sOppenHldg OPY .44 1.4 ...dd 29.90 15.35 280 31.40 +17.2Oracle ORCL .76 1.6 54 53.48 42.57 22903 47.35 +.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 page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 38

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 133 17.07 -1.9OrchidIsl ORC 1.08e 13.4 42 10.47 6.77 879 8.07 -13.0OrchidsPP TIS 1.40 29.7 7 15.74 3.44 259 4.71 -63.2OrionECarb OEC .72 ... 71 33.95 19.90 353 32.65 +27.5OrionGpHl ORN ... ... ...dd 9.49 5.17 222 9.19 +17.4Orix IX ... ... ... 100.03 77.59 40 78.88 -7.0OrmatTc ORA .49 .9 32 70.68 50.20 211 53.72 -16.0OshRusS n OUSM ... ... ... 28.13 24.76 19 27.78 +2.7OshIntQ n ONTL ... ... ... 29.06 25.73 2 27.07 -2.1OshkoshCp OSK .96 1.3 16 100.26 67.75 1770 71.67 -21.1OsiskoGl n OR .20 ... ... 14.39 9.14 690 9.41 -18.6OutfrontM OUT 1.44 6.9 12 25.30 17.75 716 20.98 -9.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 471 3.63 +32.5OwensMin OMI 1.04 5.5 12 32.36 14.26 1061 18.80 -.4OwensCorn OC .84 1.4 19 96.52 56.25 2117 61.25 -33.4OwensIll OI ... ... 22 25.90 16.22 1232 18.68 -15.7OwensRM ORM .80f 4.8 11 18.72 13.71 13 16.73 +4.5OxfordInds OXM 1.36 1.5 22 97.19 57.36 65 90.76 +20.7P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 2110 45.95 +29.6PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 28 21.10 +.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 51 11.59 +.2PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 6081 42.51 -5.2PGT Inc PGTI ... ... 30 25.15 12.25 598 23.55 +39.8PHH Corp PHH ... ... ...dd 15.00 8.01 154 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 8 49.87 -.8tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.38 39 51.22 -1.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 23 65.98 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 4 56.74 -2.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.35 -1.0PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 43 102.57 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.93 97.52 203 100.11 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 54 100.44 -5.0PimShMat MINT .82e .8 ...q 101.87 101.35 980 101.41 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 13 52.61 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.49 10 49.98 +.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 11 110.49 -9.0PJT Part n PJT .20 .3 ...dd 60.82 35.47 246 58.93 +29.2PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 90 25.28 -16.0PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 101 27.20 -3.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.11 -.9PNC PNC 3.80f 2.6 13 163.59 119.77 1490 145.02 +.5PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 1375 38.85 -4.0POSCO PKX ... ... ... 93.12 67.17 152 73.93 -5.4PPDAI n PPDF ... ... ...dd 13.68 3.82 1666 4.01 -43.6PPG s PPG 1.92f 1.7 20 122.07 100.36 1155 109.73 -6.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.78 24.83 15 25.11 -1.9PPL Corp PPL 1.64 5.7 12 39.90 25.30 5163 28.54 -7.8PQ GrpH n PQG ... ... 36 18.69 12.88 101 17.71 +7.7PS BusPk PSB 4.20f 3.3 32 137.60 107.91 65 127.86 +2.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.18 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 16 24.94 -1.4PS BusP pfY PSBpY ... ... ... 24.78 22.04 4 23.24 -5.5PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 3 23.59 -6.6PVH Corp PVH .15 .1 18 169.22 118.17 668 150.17 +9.4PcrTrnd750 PTLC ... ... ...q 30.73 25.96 168 30.31 +5.9PcrTrnd450 PTMC ... ... ...q 33.22 27.70 70 32.61 +4.8PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 40 34.38 +13.7PacrCash n GCOW ... ... ... 34.59 29.33 45 31.31 -.5PacrTrendp PTEU ... ... ... 33.39 27.44 78 28.43 -7.4Pacr Wlth n PWS ... ... ... 27.67 23.99 76 26.00 +3.1Pac Cash n CALF ... ... ... 32.73 22.60 5 28.65 +9.8PacDvCsh n ICOW ... ... ... 31.03 26.54 1 28.25 -3.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.8 6 2.75 1.36 218 2.52 +29.9PacDrill rs PACD ... ... ...dd 1.58 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.11 21.19 21 24.99 -11.4PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 2 23.06 -10.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.15 -14.0PacGE pfD PCGpD 1.25 6.1 ... 26.85 20.01 1 20.65 -14.5PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.68 -16.1PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 6 19.95 -18.8PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.17 -16.9PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 4 19.05 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 680 111.90 -7.2Pagsegur n PAGS ... ... ... 39.97 25.15 3710 26.44 -16.6PalatinTch PTN ... ... ...dd 1.59 .38 364 .97 +12.5PaloAltNet PANW ... ... ...dd 219.38 126.56 971 200.18 +38.1PampaEng PAM ... ... ... 72.98 32.18 260 40.75 -39.4Pandora P ... ... ...dd 9.48 4.09 35968 7.73 +60.4PanhO&G PHX .16 .8 100 25.30 17.65 11 19.90 -3.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 47 19.10 7.31 56 19.10 +104.3ParaGold n PZG ... ... 3 1.80 1.12 4 1.14 -12.3ParamtGp PGRE .40 2.6 ... 16.79 13.70 1603 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .54 838 2.89 +39.6ParkEl PKE .40 1.8 18 24.16 14.59 117 22.25 +30.5ParkHot n PK 2.20f 6.9 ... 32.62 23.91 1726 31.97 +11.2ParkNatl PRK 3.84 3.5 16 119.00 92.42 22 110.32 +6.1ParkDrl rs PKD ... ... ... 21.60 4.20 141 4.54 ParkerHan PH 3.04f 1.8 20 212.80 152.47 1454 165.66 -17.0ParsleyEn PE ... ... 52 33.43 21.12 3977 31.14 +5.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 7 25.29 -1.2PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 5 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 12 27.69 -3.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.32 -3.6PartyCity n PRTY ... ... 14 16.95 9.50 470 15.40 +10.4sPaycomSft PAYC ... ... ...cc 118.45 64.50 4369 125.94 +56.8PeabodyE n BTU .60 1.4 ... 47.84 26.73 805 42.54 +8.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 327 11.80 +20.2Pebblebrk PEB 1.52 3.9 22 41.65 31.29 389 38.70 +4.1Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 3 25.00 -1.1Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 7 24.36 -5.4Pedevco rs PED ... ... ... 4.44 .26 510 2.03 +534.4Pembina g PBA 1.56 ... 27 36.99 29.28 611 35.84 -.9Penney JCP ... ... 41 5.63 2.25 4793 2.44 -22.8PennaRE PEI .84 7.8 15 12.52 8.86 1140 10.81 -9.1PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 21 24.38 -3.2PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 10 23.19 -10.5PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 4 22.49 -10.4PennyMFn PFSI .47p ... 6 25.20 16.00 104 19.15 -14.3PennyMac PMT 1.88 9.8 20 19.67 14.87 286 19.11 +18.9Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 20 25.17 -.2PennyM pfB PMTpB ... ... ... 25.45 23.68 1 25.20 +.1Penske PAG 1.40f 2.7 12 54.83 38.33 539 51.34 +7.3Pentair PNR .70 1.6 13 74.84 41.28 1476 43.20 -38.8Penumbra n PEN ... ... ...dd 167.35 77.75 350 144.90 +54.0PerfFood n PFGC ... ... 22 39.45 25.40 963 35.35 +6.8PerkElm PKI .28 .4 31 84.49 62.43 793 79.90 +9.3PermRck n PRT ... ... ... 16.69 15.00 59 15.67 +1.1Prmian PBT .64e 7.0 25 10.30 7.80 67 9.07 +2.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 956 79.28 -9.0Perspecta n PRSP ... ... ... 25.45 19.84 1088 22.09 -10.0PetChina PTR .70e .9 ... 85.02 60.94 65 74.16 +6.0PetrbrsA PBR/A ... ... ... 14.98 7.55 4860 10.58 +7.6Petrobras PBR ... ... ... 17.20 8.41 10734 11.72 +13.9Pfenex PFNX ... ... ...dd 8.42 2.07 125 5.02 +88.7sPzer PFE 1.36 3.4 16 39.99 32.32 31041 40.27 +11.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.0 ... 7.33 4.89 159 6.00 +2.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 4657 85.54 -19.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 986 43.80 +15.9sPhillips66 PSX 3.20f 2.6 28 123.88 80.73 2674 123.01 +21.6Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 277 53.52 +2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 167 4.28 -34.1PhysRltTr DOC .92 5.8 42 19.07 14.13 1118 15.80 -11.0PiedmOfc PDM .84 4.2 9 21.19 16.69 936 19.98 +1.9Pier 1 PIR .28 13.3 ...dd 5.92 2.08 675 2.11 -49.0PimUS Eq n MFUS ... ... ... 29.49 25.01 76 28.75 +4.1Pim IntEq n MFDX ... ... ... 28.41 25.25 3 26.09 -2.4PimEmMkt MFEM ... ... ... 28.32 23.49 2 24.75 -5.4PimcoCA PCQ .92 5.5 ...q 17.89 14.43 42 16.86 -2.4PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 67 8.23 -19.0PimcCA3 PZC .72 6.8 ...q 11.12 9.55 46 10.57 +1.2sPimcoCp&I PCN 1.35 7.4 ...q 18.12 15.84 80 18.18 +5.7PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 289 17.97 +9.2PimDyCrd PCI 1.97 8.2 ...q 24.28 21.61 492 24.09 +7.4sPimDyInco PDI 2.65a 8.0 ...q 33.07 28.60 218 33.02 +9.9PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 68 12.24 +4.8PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 171 10.74 +3.0PimStPls PGP 2.20 14.2 ...q 18.00 12.37 29 15.44 +.4PimcoHiI PHK 1.24 14.2 ...q 8.80 7.19 632 8.74 +17.2PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 200 27.67 +6.8PimcoMuni PMF .98 7.3 ...q 14.23 12.29 68 13.37 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 78 13.16 -.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 95 11.50 -.7PimcoNY PNF .68 5.3 ...q 13.63 11.26 22 12.73 -.4PimcoNY2 PNI .80 7.3 ...q 12.51 10.40 24 10.88 -9.3PimcNY3 PYN .63 6.7 ...q 10.27 8.50 10 9.44 -4.8PimcoStrIn RCS .96 9.5 ...q 10.53 8.62 163 10.08 +9.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 2149 66.20 +11.3PinWst PNW 2.78 3.5 18 92.42 73.41 805 79.58 -6.6PionDvrsHi HNW 1.38 9.6 ...q 16.86 14.25 36 14.42 -8.4PionEnSvc PES ... ... ...dd 6.35 1.60 1133 3.30 +8.2PionFltRt PHD .72 6.5 ...q 12.22 11.00 69 11.08 -3.4PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 106 9.31 -4.1PioMuAdv MAV .84 7.7 ...q 11.88 10.50 56 10.97 -3.5PioMunHi MHI .84 7.2 ...q 12.35 11.10 150 11.59 -2.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 997 187.66 +8.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 59 77.45 -10.2tPitnyBw PBI .75 9.3 5 15.84 8.11 5497 8.07 -27.8PitnyBw 43 PBIpB 1.67 6.9 ... 26.22 21.46 39 24.50 +.5PivotSft n PVTL ... ... ... 31.24 15.11 759 22.69 +44.2PlainsAAP PAA 1.95 7.8 33 26.65 18.38 2057 25.04 +21.3PlainsGP rs PAGP 1.70 ... 40 27.41 18.98 1171 24.59 +12.0PlanetFit n PLNT ... ... 2 50.73 22.50 830 48.02 +38.7Plantron PLT .60 .9 22 82.28 41.28 466 68.61 +36.2PlatfmSpc PAH ... ... 17 14.82 9.09 3642 12.17 +22.7PlatGpM rs PLG ... ... 1 .78 .08 1727 .11 -65.5PlayAGS n AGS ... ... ... 29.81 16.66 164 28.26 +52.8PlymInd n PLYM 1.50 10.0 ...dd 19.00 14.37 34 15.02 -18.7PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.80 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 86.96 1073 105.98 -14.5PolyMet g PLM ... ... ...dd 1.36 .58 205 .80 -6.5PolyOne POL .70 1.6 20 47.48 34.15 226 44.42 +2.1PortGE POR 1.45 3.2 21 50.11 39.02 621 44.75 -1.8PostHldg POST ... ... 52 90.00 70.66 696 85.17 +7.5PowrREIT PW ... ... ...dd 8.20 5.50 0 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 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 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 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 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 4 58.65 -33.9PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.37 -30.0 PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 1 6.07 +19.1PSCrudeSh SZO ... ... ...q 91.17 44.71 53.63 -30.0PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.95 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.66 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 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.27 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 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 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 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 37 168.54 127.36 1415 165.48 +7.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1428 3.66 +21.2PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 289 16.91 -16.5Prestige rs PBH ... ... 3 269.50 27.84 556 35.21 -20.7Pretium g PVG ... ... ... 12.44 6.17 1863 8.07 -29.3Primerica PRI 1.00 .9 15 115.80 71.60 208 114.30 +12.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.42 -2.1PrinActGl GDVD ... ... ... 29.52 25.74 0 28.21 +.7Prin Cont n PVAL ... ... ... 26.97 25.45 26.87 +5.4Prn MegC n USMC ... ... ... 28.10 24.58 3 27.14 +3.3PrinSpec n PREF ... ... ... 101.70 94.59 1 95.14 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 22 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.0 23 63.45 34.95 497 41.50 -27.4ProLogis PLD 1.92 2.9 27 67.53 58.28 2862 66.11 +2.5ProPetr n PUMP ... ... ... 22.88 10.84 828 16.26 -19.3PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 381 45.32 ProUltMC s MVV ... ... ...q 45.43 32.29 29 43.67 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1171 91.78 +25.2ProUltSP s SSO .40e .3 ...q 125.72 89.11 1213 118.89 +8.6PrUShCnG SZK ... ... ...q 17.35 12.80 2 14.94 +9.8tProShtHY SJB ... ... ...q 23.91 22.81 134 22.82 -1.3ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 72.97 -12.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 15 52.95 -7.8ProSShOG DDG ... ... ...q 27.58 20.60 20.79 -9.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 16 69.42 +4.0ProUltTl s LTL ... ... ...q 53.22 35.57 37.81 -12.5ProHdgRep HDG ... ... ...q 46.26 44.03 41 45.46 +.3ProUltEM EET ... ... ...q 114.48 73.70 3 81.20 -13.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.79 -2.2ProUSL7-10T PST ... ... ...q 23.82 20.50 18 23.24 +7.8ProShtEafe EFZ ... ... ...q 27.40 23.78 57 25.57 +.4ProShtEM EUM ... ... ...q 20.17 16.23 501 18.56 +3.4ProUltEaf s EFO ... ... ...q 50.26 38.42 3 42.15 ProUEurop UPV ... ... ...q 66.95 50.83 0 57.17 -2.5ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 60 66.88 +1.4ProUltFin s UYG ... ... ...q 47.86 33.38 59 43.70 ProShtRE REK ... ... ...q 17.94 15.33 4 15.44 -2.4ProShtChi50 YXI ... ... ...q 21.96 16.42 9 19.95 +3.7ProUltSem s USD ... ... ...q 54.11 27.75 14 44.49 ProUltUt s UPW ... ... ...q 54.09 37.86 0 46.38 -1.4PrUltTech s ROM ... ... ...q 118.26 68.50 54 109.20 +24.4ProUltJpn s EZJ ... ... ...q 50.46 35.37 40.46 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 36 43.18 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 0 73.94 +1.2PrUltHCr s RXL .63e .6 ...q 107.49 77.00 5 102.21 +15.8ProUCnsSv s UCC ... ... ...q 99.90 64.24 39 95.17 +16.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.78 -12.7ProUBasM UYM .15e .2 ...q 82.75 56.75 1 70.66 -4.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 79 100.68 +22.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 0 125.11 +7.1ProUltSC s SAA ... ... ...q 125.00 75.95 1 121.30 +20.5ProUPD30 s UDOW ... ... ...q 116.82 62.61 390 95.88 +1.7ProUlR2K s UWM ... ... ...q 86.27 54.70 70 81.89 +15.9ProSht20Tr TBF ... ... ...q 23.81 21.58 634 23.20 +6.1PUltSP500 s UPRO ... ... ...q 57.48 34.35 1987 51.70 ProUChin50 XPP ... ... ...q 113.86 65.48 6 69.61 -17.0PrUSSilv s ZSL ... ... ...q 38.40 27.80 3 37.63 +19.8PUVixST rs UVXY ... ... ...q 45.62 8.52 27556 9.41 -7.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1567 25.65 +10.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 375 50.25 +35.0PrUCrude rs UCO ... ... ...q 34.79 14.48 2251 29.84 +27.3PrUltYen rs YCL ... ... ...q 65.77 55.52 2 56.72 -1.3PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 12 21.50 +1.7PrUltSilv AGQ ... ... ...q 39.51 26.51 97 26.95 -20.4PrUltShN s KOLD ... ... ...q 52.12 30.06 21 42.34 +6.8ProUShGld GLL ... ... ...q 80.18 63.08 18 80.15 +16.0PrSUShAus CROC ... ... ...q 51.30 42.20 0 49.83 +9.0PrUltShYen YCS ... ... ...q 76.95 64.93 5 74.95 tProSUltGold UGL ... ... ...q 44.38 34.40 22 34.37 -15.5ProShtVx s SVXY ... ... ...q 139.47 9.53 9329 13.82 -89.2PrUShCrd s SCO ... ... ...q 42.33 14.69 2345 16.72 -31.9ProShtEuro EUFX ... ... ...q 42.23 38.37 1 41.69 +4.3ProUltEuro ULE ... ... ...q 18.97 15.76 9 15.97 -8.5ProUShEuro EUO ... ... ...q 23.33 19.46 44 22.93 +8.2ProctGam PG 2.87 3.6 21 94.67 70.73 7556 80.65 -12.2ProgsvCp PGR .69e 1.1 24 64.77 43.59 3348 60.52 +7.5ProsHldg PRO ... ... ...dd 41.10 21.36 219 37.42 +41.5ProShtQQQ PSQ ... ... ...q 39.66 29.80 1558 30.77 -13.5ProShSP rs SH ... ... ...q 33.54 28.00 2411 28.36 -6.0PrUShSP rs SDS ... ... ...q 50.76 34.82 4348 35.70 -13.0PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.76 -10.6PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 469 23.28 -28.1PrUShD3 rs SDOW ... ... ...q 29.93 15.67 2329 16.50 -15.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.02 -13.4PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 15.97 +14.2ProUShL20 TBT ... ... ...q 39.86 32.99 2713 37.63 +11.4PrShR2K rs RWM ... ... ...q 48.41 37.50 512 38.43 -9.1tPrUShHC rs RXD ... ... ...q 34.67 24.63 3 24.58 -18.3PrUShCnS rs SCC ... ... ...q 30.80 18.60 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 26.99 34 27.35 -6.4PUShtR2K TWM ... ... ...q 22.96 13.54 980 14.21 -18.6PrUShtSC SDD ... ... ...q 21.13 11.83 12.03 -22.9PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 3 32.38 -3.3PUShtIndl SIJ ... ... ...q 21.83 14.55 4 15.40 -8.6PS OnlSt n CLIX ... ... ... 51.84 37.63 8 49.02 +24.7PrShtSmC SBB ... ... ...q 39.75 29.97 1 30.50 -11.1PUPShtMC SMDD ... ... ...q 15.02 8.08 2 8.65 -13.8PrSh K1 n OILK ... ... ... 27.25 17.91 21 25.16 +16.2PUShtEur EPV ... ... ...q 35.75 26.83 4 30.31 -2.2PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.10 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 1 26.40 -.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 735 64.70 +1.0PUltShEafe EFU ... ... ...q 26.55 19.90 22.69 -.4tPrUGMin rs GDXX ... ... ...q 50.96 33.50 6 33.33 -20.8PrUltBra rs UBR ... ... ...q 107.88 44.12 2 59.18 -24.2PrSht20yTr TTT ... ... ...q 31.13 25.65 166 28.42 +6.8ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 1 42.67 -.5PUltShOG DUG ... ... ...q 53.46 28.56 47 30.42 -17.8PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 2 37.32 +4.2ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.95 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.68 65.87 9 67.57 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.94 +3.2ProSPxHC SPXV .24p ... ...q 59.33 50.89 0 58.85 +8.1ProMerger MRGR .12e .3 ...q 36.52 34.73 4 36.40 +.4ProSPxFin SPXN .23p ... ...q 58.08 49.37 57.74 +6.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.65 +3.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 26 97.52 -7.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 26 75.51 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.55 17 29.41 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 15.49 16.08 PrUShBrz rs BZQ ... ... ...q 58.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 55.46 +1.7ProSR2KDv SMDV .47e ... ...q 58.99 51.18 15 58.07 +5.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 74.84 -2.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 10 24.16 -4.2PrUltShtTc REW ... ... ...q 22.03 11.18 5 12.10 -26.5PrUShtFn SKF ... ... ...q 27.17 18.61 34 19.20 -8.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.97 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 8 29.34 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 58.00 -1.0ProCdNASh WYDE ... ... ...q 33.50 32.10 32.25 -.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 31 25.04 -3.3ProspBcsh PB 1.44 2.0 18 79.20 55.84 399 70.97 +1.3Protalix PLX ... ... ...dd .92 .38 522 .50 -24.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 140.20 68.50 116 122.30 +18.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 166 25.52 -5.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 2429 100.51 -12.6Prudentl18 PFK .65 2.6 ... 25.71 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 17 25.61 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 27 25.26 -.1PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 8 26.26 +.3PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 4 26.02 -.3Prud UK PUK 1.49e 3.2 ... 55.36 45.27 160 46.87 -7.7PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.6 17 54.50 44.54 3613 50.54 -1.9PubStrg PSA 6.80 3.1 24 234.90 180.48 2014 217.48 +4.1PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 15 25.10 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 17 24.81 -1.6 PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 20 24.61 -1.5PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.66 -1.3PubSt pfY PSApY 1.59 6.2 ... 27.68 25.72 7 25.83 -2.9PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 11 25.83 -2.3PubSt pfG PSApG ... ... ... 25.63 22.49 37 24.55 -1.6PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 10 24.65 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.08 -3.3PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 23 24.49 -2.1PubSt pfC PSApC ... ... ... 26.45 23.05 15 24.71 -3.0PubSt pfB PSApB ... ... ... 26.69 23.90 16 25.37 -1.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.74 -3.0PulteGrp PHM .36 1.3 16 35.21 24.23 8074 28.77 -13.5PureStrg n PSTG ... ... ...dd 25.62 12.00 1724 21.76 +37.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 117 7.09 -4.3PMIIT PIM .31 6.8 ...q 4.89 4.54 84 4.59 -3.8PMOT PMO .71 6.1 ...q 12.85 11.44 67 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.50 5.05 235 5.24 -1.7tPuxin n NEW ... ... ... 35.00 16.78 118 17.00 -19.0PzenaInv PZN .41e 4.4 18 13.15 8.61 38 9.38 -12.1Q2 Hldgs QTWO ... ... ...dd 63.80 31.95 356 60.20 +63.4QEP Res QEP .08 .8 29 13.77 7.02 5565 10.15 +6.1sQIAGEN QGEN ... ... 41 37.61 30.20 2457 37.62 +21.6QTS RltTr QTS 1.64 3.8 40 61.55 31.58 424 43.66 -19.4QuadGrph QUAD 1.20 4.8 12 31.29 17.73 1047 24.82 +9.8QuakerCh KWR 1.48f .9 34 178.90 129.98 65 171.03 +13.4QuanexBld NX .16 .9 22 24.60 16.25 227 16.85 -28.0QuantaSvc PWR ... ... 23 40.11 32.19 2543 34.10 -12.8QntmDSS rs QTM ... ... 22 8.35 1.58 246 1.74 -69.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.29 +4.6QnForSm n FFSG ... ... ... 27.15 24.51 9 26.81 +4.0QnForTcG n FFTG ... ... ... 26.55 24.19 6 24.98 -2.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.69 +4.9InspCpBd n IBD ... ... ... 28.29 24.07 2 24.33 -3.5QuaInsp n ISMD ... ... ... 31.78 23.78 6 28.86 +9.1QuaInsLg n BLES ... ... ... 30.44 26.17 3 28.74 +1.1FormInco n FFTI ... ... ... 27.57 23.70 40 24.12 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 7 29.11 +5.7QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1sQuanDyn n XUSA ... ... ... 30.05 25.12 0 30.07 +7.7QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.99 -.1QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.39 +2.2Qudian n QD ... ... 50 34.91 7.48 992 7.55 -39.8QstDiag DGX 2.00f 1.9 21 116.49 90.10 550 106.94 +8.6QuintEn n QES ... ... ... 10.67 6.62 58 6.83 -24.1QuormHl n QHC ... ... ... 10.00 2.91 99 4.68 -25.0QuotientTc QUOT ... ... ...dd 17.85 10.35 1982 12.90 +9.8Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 37 22.51 -4.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.27 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 27 23.24 -2.2Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 15 23.13 -2.6Qwest53 CTY 1.53 7.4 ... 25.57 18.66 22 20.64 -6.2Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 30 21.98 -2.9Qwest 56 CTAA ... ... ... 27.25 21.51 20 23.21 -6.1Qwest57 n CTDD ... ... ... 25.97 20.51 46 22.29 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 52 21.82 -3.1R -RAIT pfA RASpA 1.94 21.9 ... 21.17 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.20 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 ... 24.36 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.14 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 129 21.84 -5.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 178 21.98 -7.3RH RH ... ... 47 164.49 44.00 688 132.45 +53.6sRLI Corp RLI .88f 1.2 31 75.57 50.34 179 75.59 +24.6RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 686 22.63 +3.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 26.44 -2.1RPC RES .40 2.7 19 27.07 12.98 1689 14.62 -42.7RPM RPM 1.28 2.0 26 65.35 46.36 709 63.84 +21.8RYB Edu n RYB ... ... ...cc 31.80 15.50 56 20.97 +24.2RadianGrp RDN .01 .1 11 23.49 14.06 2099 19.10 -7.3RadiantLog RLGT ... ... 67 5.45 3.46 35 4.02 -12.6RadLog pfA RLGTpA 2.44 9.6 ... 26.99 23.56 3 25.35 -2.0RafaelHl n RFL ... ... ... 10.31 3.05 44 9.12 +86.1RLauren RL 2.50f 1.9 19 147.79 74.22 1757 128.85 +24.3RamcoG RPT .88 6.7 10 15.00 11.15 340 13.20 -10.4RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.79 -8.4RangeRs RRC .08 .5 17 21.77 11.93 5975 15.38 -9.8RngrEnS n RNGR ... ... ...dd 15.70 6.88 1 9.49 +2.8RJamesFn RJF .88f 1.0 19 102.17 74.14 983 91.51 +2.8RayAdvM RYAM .28 1.6 23 22.96 12.68 799 17.72 -13.3RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 124.49 -13.5Rayonier RYN 1.08 3.1 37 39.73 27.71 1014 34.89 +10.3Raytheon RTN 3.47 1.8 28 229.75 170.71 1684 197.35 +5.5RealityETF DIVY .46p ... ...q 28.89 25.52 10 26.78 +2.7RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.12 +3.7RealDivc n DFND ... ... ...q 28.60 25.12 0 27.72 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 25.62 +2.5Realogy RLGY .27p 1.2 14 35.18 21.70 1842 22.11 -16.6RltyInco O 2.53 4.5 31 60.05 47.25 2043 55.98 -1.8ReavesUtl UTG 1.82 6.0 ...q 36.73 27.13 210 30.42 -1.7ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 95.88 1386 141.36 +17.7RedLionH RLH ... ... ...dd 12.75 6.15 79 12.40 +25.9RedwdTr RWT 1.20f 7.3 12 17.50 14.29 1001 16.53 +11.5Reeds REED ... ... ... 3.10 1.30 68 2.70 +74.2RegalBel RBC 1.12 1.3 16 86.38 67.84 199 84.00 +9.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 23 70.64 54.87 1824 63.63 -8.0RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 84 .20 +19.4RegHlt pfA RHEpA 2.72 108.8 ... 22.90 2.10 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 79 33.31 +26.6RegionsFn RF .56f 3.0 16 20.21 13.03 14581 18.83 +9.0Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 420 25.38 +.2Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 31 26.99 -5.1Regis Cp RGS ... ... ...cc 18.63 9.40 140 17.44 +13.5ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 491 142.35 -8.7ReinsGp42 RZA 1.55 5.8 ... 29.55 26.54 23 26.72 -2.9ReinsG56 n RZB 1.44 5.6 ... 29.74 25.33 16 25.71 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 665 90.01 +4.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.6 56 67.50 43.85 84 49.50 +2.1RenaisIPO IPO .02e .1 ...q 31.67 24.82 2 29.72 +5.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.80 -6.5RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 294 131.82 +5.0RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.69 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.48 -.1ReneSola rs SOL ... ... ...dd 3.79 2.12 28 2.45 -7.9RennFund RCG ... ... ...q 2.20 1.13 1 1.66 +10.4Renren rs RENN ... ... ...dd 3.19 .59 90 2.05 +116.9sRepubSvc RSG 1.50f 2.1 33 72.75 60.26 2490 72.70 +7.5ResMed RMD 1.40 1.3 52 109.97 71.29 821 106.98 +26.3ResolEn rs REN ... ... ... 38.64 23.64 470 30.44 -3.3ResoluteF RFP ... ... ...dd 12.15 4.50 280 10.50 -5.0RestBrnds QSR 1.80 2.8 20 68.89 53.09 4037 63.91 +4.0RetailProp RPAI .66 5.2 12 13.78 10.84 1598 12.59 -6.3RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.38 .54 65 .80 +17.8RevGp n REVG .20 1.2 ... 33.15 12.87 663 17.20 -47.1Revlon REV ... ... ...dd 27.90 14.35 257 15.20 -30.3RexAmRes REX ... ... 15 100.85 70.48 19 76.37 -7.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 110 1.50 -25.7RexfordIR REXR .64 2.0 53 32.91 26.32 673 31.30 +7.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 24.72 -3.8RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 3 24.51 -1.2Rexnord RXN ... ... 21 31.44 22.69 962 29.38 +12.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 71 62.25 +6.4RingCentrl RNG ... ... ...dd 83.95 34.10 1893 76.45 +58.0RingEngy REI ... ... ...dd 17.35 11.58 502 12.18 -12.4RioTinto RIO 2.27e 4.2 ... 60.72 43.88 2389 53.79 +1.6RitchieBr RBA .68 2.1 38 36.00 24.08 165 33.16 +10.8RiteAid RAD ... ... 2 2.80 1.38 11889 1.89 -4.1RivrnOpp n RIV 1.68 8.8 ... 21.63 18.80 41 19.10 -4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 60 17.50 -4.8RoadrnTrn RRTS ... ... 3 9.75 1.63 673 2.05 -73.4sRobtHalf RHI 1.12 1.5 31 76.59 42.92 1428 76.44 +37.6RockwlAut ROK 3.68 2.0 27 210.72 155.81 1093 184.39 -6.1RockColl COL 1.32 1.0 22 139.63 105.04 1265 138.12 +1.8RogCm gs RCI 1.57 ... 13 54.95 43.11 272 51.06 +.3Rogers ROG ... ... 34 184.00 105.60 235 122.38 -24.4Rollins s ROL .56 1.0 69 56.48 42.82 369 56.04 +20.4Roper ROP 1.65 .6 32 312.38 226.81 542 298.42 +15.2RosettaStn RST ... ... ...dd 17.49 8.71 82 14.68 +17.7Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.0 24 17.33 9.02 4118 13.52 -13.7RBCda pfT RYpT 1.69 ... ... 34.50 27.94 0 32.50 +8.6RoyalBk g RY 3.76 ... ... 87.10 72.61 571 78.31 -4.1RBScotlnd RBS ... ... ... 8.74 6.36 486 6.74 -11.8RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.84 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.33 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 33 25.68 +.9RylCarb RCL 2.40 2.2 15 135.65 101.20 1863 109.99 -7.8RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 55.88 1983 70.15 +2.7RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 54.27 3854 67.52 +1.2RoyceGVal RGT .10e ... ... 11.73 9.51 52 10.60 -2.0RoyceMC RMT .63e 6.0 ...q 10.63 8.09 87 10.45 +10.7Royce RVT 1.22e 7.7 ...q 17.18 14.02 252 15.88 -1.8RubiconPrj RUBI ... ... ...dd 4.86 1.48 600 2.78 +48.7Rudolph RTEC ... ... 19 34.55 21.10 269 28.80 +20.5Ryder R 2.16f 2.8 19 90.26 65.65 313 77.40 -8.0RyersonH RYI ... ... 41 12.95 7.65 170 11.40 +9.6RymanHP RHP 3.40 4.0 18 85.77 57.78 191 85.31 +23.6S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 1532 197.73 +16.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 1039 115.95 +3.2SCANA SCG .49m 1.2 10 68.35 33.61 1785 40.28 +1.3SCE TrV n SCEpK ... ... ... 29.49 24.70 21 25.22 -4.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 15 23.44 -3.0SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 2 26.77 -1.0SCETr pfJ SCEpJ 1.34 5.3 ... 28.15 23.96 10 25.10 -2.7SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.76 -5.2SJW SJW 1.12a 1.8 22 69.29 51.26 86 63.69 -.2SK Tlcm SKM ... ... ... 28.97 22.66 471 24.67 -11.6SLGreen SLG 3.25 3.1 37 106.04 89.46 459 103.74 +2.8SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 7 25.40 +1.3SM Energy SM .10 .4 ...dd 28.45 12.29 2098 26.95 +22.1Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 3157 253.11 +2.3SpdrGold GLD ... ... ...q 129.52 115.12 7909 115.14 -6.9SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 19 34.67 -3.5SpdrNoANR NANR ... ... ...q 37.79 31.71 12 35.44 -.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.09 +1.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1723 39.72 -2.4Spd MsciCh XINA ... ... ... 26.62 19.27 19.91 -16.8S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 10 100.95 -3.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 53.25 -1.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 62.39 -4.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 1 78.32 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 39

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.86 -2.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 0 60.56 -5.3S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 52 101.36 -5.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 0 76.77 +1.8SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.91 4 61.01 -5.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 7 64.25 -1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 6 69.21 -2.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 79.78 +1.2SpdEMkt s SPEM ... ... ...q 42.47 34.29 207 36.44 -4.5SpdrEMDv EDIV 1.68e 5.2 ...q 36.64 29.71 29 32.03 -2.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 84 50.18 +2.3Spd 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 43.96 299 48.62 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 38 48.26 -7.2SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 265 39.12 -5.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 49 37.85 -2.9SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 14 49.68 -4.1SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 470 39.50 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 48 34.44 -2.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 426 30.94 -2.4SP Mid MDY 2.94e .8 ...q 366.71 307.28 915 359.92 +4.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 53735 280.86 +5.2SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 29 26.47 +.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 6 32.83 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 13 38.26 SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1301 47.06 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 20 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 4 77.74 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 452 47.21 -2.9SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 67.58 +2.0SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 2 82.38 +3.7SpdrBiot s XBI .44e .5 ...q 101.55 74.25 4198 95.37 +12.4Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 251 95.66 +1.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.77 +.3SpdrHome XHB .15e .4 ...q 47.20 37.17 2308 39.38 -11.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2412 48.58 +2.6SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 58.33 +.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 221 31.65 +3.1Spd LgCap s SPLG ... ... ...q 33.54 28.38 1153 32.94 +5.2SpdrLCpG s SPYG ... ... ...q 37.31 29.87 844 36.46 +10.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 587 30.62 -.2Spd MidC s SPMD ... ... ...q 36.16 29.60 477 35.56 +6.6SpdMCpG s MDYG ... ... ...q 56.05 46.42 99 54.62 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 38 52.92 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 16 92.70 +10.6SpdrSemi s XSD .16e .2 ...q 78.02 60.17 85 74.36 +6.5SpdrSCp s SLYG ... ... ...q 66.75 51.69 153 65.74 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 813 68.28 SpdrRs3K s THRK ... ... ...q 35.48 29.94 850 35.06 +5.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 199 94.80 +1.2tSpdrShTTr SPTS .27 .9 ...q 31.78 29.45 249 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 71.50 7 94.88 +21.5SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 105.32 +3.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 15 30.93 -4.1SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 14 33.78 -4.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1012 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 32 56.35 +1.2SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 59 42.81 -2.8SpdrBarITB BWZ .01e ... ...q 33.49 31.02 10 31.36 -2.4SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1610 53.11 +5.0SpdrLTBd s SPLB ... ... ...q 28.77 25.87 34 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 807 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 10 25.21 -3.1SpdrEMBd EBND ... ... ...q 30.91 26.64 188 27.27 -8.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 3204 27.43 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.45 35.26 13068 35.81 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 455 30.14 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 16 54.25 -5.7SPLIntTB s BWX ... ... ...q 29.72 27.58 729 27.65 -2.7SpdrTrans s XTN .25e .4 ...q 69.36 53.77 6 65.04 -.2SpdrTelcm XTL .68e 1.0 ...q 75.80 65.10 85 71.18 +4.2SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 4 72.14 +17.2SpdrHCEq s XHE 3.22e .1 ...q 82.68 59.41 119 81.59 +26.7SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 63 83.07 +19.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 6 25.55 -3.9sSpdrAerDf s XAR 1.70e 1.0 ...q 94.00 72.71 84 93.73 +12.2SpdAgBd n SPAB ... ... ... 28.84 27.57 613 27.74 -3.5tSpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.59 90 54.65 -2.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1118 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 324 34.12 -6.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 51 58.19 -2.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4544 62.15 +5.6Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 123.16 +7.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4744 49.05 +8.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 530 47.87 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 109 46.39 +6.6SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 17258 42.34 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 237 47.95 +.1SpdrGendr SHE ... ... ... 75.63 66.74 12 74.54 +5.2SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1871 16.82 -1.8SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 75.17 +3.6SpdrMetM XME .24e .7 ...q 39.62 29.68 3481 35.63 -2.0SpdrR1KMo ONEO ... ... ... 77.42 68.69 5 74.34 +2.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.47 +2.0SpdSPXHiD SPYD ... ... ...q 38.74 34.60 264 37.62 +.5SpdrFosFFr SPYX ... ... ...q 69.64 58.95 22 68.16 +5.2SpdrR1KLV LGLV 5.40e 1.8 ...q 94.49 85.68 1 93.82 +3.6SpdrUsaSt QUS .54e ... ...q 82.07 70.16 5 80.48 +4.2Spd SP600 s SLY ... ... ... 75.55 58.62 38 74.53 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.06 +4.3SpdrSCap n SPSM ... ... ... 33.52 28.11 385 32.66 +3.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 19.00 -1.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 96.18 +5.3SPX Cp SPXC ... ... 16 37.96 23.41 270 36.75 +17.1SPX Flow n FLOW ... ... 40 54.92 31.10 581 42.90 -9.8SRC Eng SRCI ... ... 16 13.32 7.37 2348 11.31 +32.6STMicro STM .40 1.8 24 26.43 16.29 7520 21.73 -.5SABESP SBS .39e 5.8 ... 11.96 5.72 1258 6.70 -35.9SabnR SBR 2.34e 5.2 21 50.00 38.10 7 45.35 +1.7SachemC n SACH .44f 10.6 ... 5.00 3.30 14 4.15 +5.4SafeBulk SB .04 1.2 ... 4.00 2.38 278 3.45 +6.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 3 23.50 -1.7SafeB pfD SBpD 2.00 8.4 ... 24.46 19.88 1 23.71 +.8SafegdSci SFE ... ... ...dd 14.40 10.75 108 11.40 +1.8SafeInco n SAFE .60 3.4 ... 20.17 15.57 30 17.45 -.9SagaComm SGA 1.20 3.2 4 46.80 36.10 3 37.05 -8.4SailptTch n SAIL ... ... ...dd 29.16 12.82 560 25.15 +73.4StJoe JOE ... ... 53 20.00 16.75 251 17.60 -2.5Salesforce CRM ... ... ...cc 149.35 87.26 5084 137.68 +34.7SalMidMLP SMM 1.30 12.4 ...q 12.20 8.53 53 10.50 -4.7SallyBty SBH ... ... 10 21.36 14.05 2397 16.40 -12.6SJuanB SJT .65e 11.3 12 10.54 5.66 136 5.79 -29.7SanchezEn SN ... ... ...dd 6.19 2.78 1590 4.42 -16.8SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 28 11.63 +4.8SandRidge SD ... ... ... 21.90 13.02 190 16.27 -22.8SandRMiss SDT .22e 13.3 1 2.30 .73 107 1.69 +104.6SandRMs2 SDR .21e 14.6 1 2.00 .74 121 1.47 +72.7SandRdgP PER .50e 17.3 6 3.10 1.80 460 2.90 +41.5SandstG g SAND ... ... ... 5.64 3.83 1213 4.35 -12.8Sano SNY 1.58e 3.6 ... 50.65 37.43 1636 43.86 +2.0SantCUSA SC .23e ... 6 20.46 12.65 2862 19.71 +5.9SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.85 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.4 ... 28.30 19.62 16 24.19 +8.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 6 25.99 +.7Sasol SSL 1.41e 3.6 ... 39.69 26.92 116 39.12 +14.4SaulCntr BFS 2.08 3.9 18 65.43 46.71 27 53.95 -12.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 0 25.01 -1.2SaulCt pfD BFSpD ... ... ... 23.89 22.83 12 23.30 +.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 4835 66.66 -1.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 1449 26.11 -8.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 635 68.14 +5.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 1256 67.25 +5.4SchwLCGr SCHG .63e .8 ...q 79.76 63.53 217 77.92 +10.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 268 55.22 +1.0SchwMCap SCHM .59e 1.1 ...q 56.78 47.42 223 55.84 +4.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 544 74.80 +7.3SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 1289 26.77 -4.2Sch 1000 n SCHK ... ... ... 28.14 24.88 86 27.67 +5.4SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 167 29.02 -2.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 152 35.14 -2.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 378 30.25 -.5SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 179 40.42 +6.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 306 38.52 +2.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 31 38.42 +3.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 482 51.10 -.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1634 33.79 -.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 269 50.34 -3.3SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 744 42.23 +1.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 346 51.86 -2.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 603 49.57 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 323 54.17 -2.3SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 141 36.22 -1.1Schwab SCHW .52f 1.0 26 60.22 38.06 15253 50.88 -1.0Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 28 26.39 -1.8Schwb pfD SCHWpD ... ... ... 27.89 25.49 36 26.21 -2.9SchwitMau SWM 1.72 4.2 14 48.06 37.05 147 41.39 -8.8SciApplic SAIC 1.24 1.5 21 90.84 60.21 155 83.73 +9.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.48 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 237 7.35 -.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 2334 2.04 -33.1ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.69 -.7ScorpT19 n SBBC ... ... ... 25.89 24.62 7 25.57 +.6tScotts SMG 2.12 2.8 18 110.12 76.60 1651 76.66 -28.3Sea Ltd n SE ... ... ... 17.19 10.06 1997 14.62 +9.7tSbdCp SEB 6.00 .2 12 4690.00 3638.00 0 3565.00 -19.2SeabGld g SA ... ... ... 13.70 9.80 560 11.50 +1.8SeacorHld CKH ... ... ...dd 59.00 33.46 125 52.13 +12.8SeacrMar SMHI ... ... ... 26.20 11.66 39 24.00 +105.1Seadrill n SDRL ... ... ... 25.00 15.76 63 19.93 -5.1Seadrill SDLP .40 11.4 ... 4.20 2.60 198 3.52 -3.8SealAir SEE .64 1.5 22 49.94 40.76 1523 43.62 -11.5Seaspan SSW .50 5.8 13 10.72 5.50 646 8.56 +26.8Seaspn pfE SSWpE 2.06 8.1 ... 26.30 22.92 17 25.49 +2.7Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 3 25.29 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 13 25.13 +2.0Seaspn pfH SSWpH ... ... ... 25.41 21.46 39 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.99 22.15 11 25.50 +4.9Seaspan n SSWA ... ... ... 25.14 23.15 6 24.80 +2.0SeaWorld SEAS ... ... ...dd 23.06 10.42 2427 21.04 +55.0 SelEngS n WTTR ... ... ... 21.96 11.50 526 14.95 -18.0SelMedHld SEM ... ... 15 21.65 15.60 849 21.20 +20.1SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.35 +.7SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 871 25.20 -16.6SemiMfg SMI ... ... 18 9.14 4.49 202 6.05 -29.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1098 114.90 +7.5Sempra pfA SREpA ... ... ... 107.00 95.95 41 101.89 +2.7SendGrid n SEND ... ... ...cc 32.03 17.50 3011 28.42 +18.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 243 67.85 -7.2SequansC SQNS ... ... ...dd 3.70 1.44 86 1.74 -8.9Seritage n SRG 1.00 2.1 ... 49.88 34.07 2725 48.48 +19.8Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 46 24.10 -1.0ServiceCp SCI .68 1.8 25 40.28 33.16 1568 38.72 +3.8ServiceMst SERV ... ... 33 62.27 41.18 1100 57.66 +12.5ServcNow NOW ... ... ...dd 194.81 103.00 1977 177.94 +36.5Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.63 -13.5ShakeShk n SHAK ... ... 94 70.12 30.12 935 62.21 +44.0ShawCm g SJR 1.18 ... ... 23.44 18.50 391 20.84 -8.7ShellMidst SHLX 1.46f 6.5 20 31.19 19.42 1033 22.35 -25.1Sherwin SHW 3.44 .8 33 450.83 326.68 558 438.25 +6.9ShinhanFn SHG ... ... ... 50.37 36.54 104 38.34 -17.4ShipFin SFL 1.40 9.5 15 15.98 12.85 603 14.70 -5.2Shopify n SHOP ... ... ...dd 176.60 88.21 2404 136.36 +35.0Shutterstk SSTK ... ... 40 52.78 29.85 893 48.66 +13.1SibanyeG SBGL .14r 5.4 ... 6.50 2.07 3175 2.58 -46.9SiderurNac SID ... ... ... 3.55 1.91 2284 2.41 -1.6SierraMt n SMTS ... ... ... 3.00 2.13 58 2.65 +6.9Sifco SIF ... ... ...dd 7.95 5.00 2 5.45 -18.0SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1270 58.43 +3.3Silvrbow n SBOW ... ... ... 34.76 19.89 11 30.61 +3.0SlvrcpMt n SVM .02 ... 53 3.43 2.12 282 2.63 +.4sSimonProp SPG 8.00f 4.5 24 177.18 145.78 2071 177.75 +3.5Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 0 70.41 -1.5sSimpsnM SSD .88 1.2 38 74.75 41.79 968 72.80 +26.8SinopcShg SHI ... ... ... 74.09 54.77 37 61.62 +8.1Siteone n SITE ... ... 77 95.49 48.19 1219 83.86 +9.3SixFlags SIX 3.12 4.9 20 73.38 51.25 1691 63.32 -4.9Skechers s SKX ... ... 15 43.08 23.80 1862 27.73 -26.7Skyline SKY ... ... 35 34.78 6.88 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 180 5.70 -33.3Smartsh n SMAR ... ... ... 32.79 18.06 176 21.09 +8.2Smith&N SNN .61e 1.7 62 40.41 33.79 499 35.32 +.9SmithAO s AOS .72 1.2 30 68.39 53.23 1043 58.67 -4.3Smucker SJM 3.40f 3.1 14 133.38 96.13 1235 109.40 -11.9SnapInc A n SNAP ... ... ... 21.22 10.50 11210 12.38 -15.3SnapOn SNA 3.28 2.0 16 185.47 140.83 554 167.18 -4.1SocCapH n IPOA ... ... ... 10.85 9.85 25 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 9 10.48 -1.1SocQ&M SQM .99e 2.1 ... 64.20 39.24 1413 47.50 -20.0Sogou n SOGO ... ... ...cc 15.50 7.91 4623 9.45 -18.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 945 15.16 -29.2Solitario XPL ... ... ...dd .83 .37 115 .40 -34.0SonicAut SAH .24 1.2 10 23.60 15.95 226 19.85 +7.6SonocoP SON 1.64f 2.9 23 57.18 46.55 604 56.31 +6.0SonyCp SNE ... ... ... 55.50 36.25 1252 55.00 +22.4Sothebys BID .40 .8 17 60.16 42.78 251 52.83 +2.4SourcC SOR 1.00 2.5 ...q 42.97 38.63 11 40.33 -1.1SoJerInd s SJI 1.12 3.3 29 36.41 25.96 436 33.71 +7.9SthcrssEn SXE ... ... ...dd 3.19 .56 888 .59 -65.4SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 21.35 -7.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.49 -9.4SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.77 -9.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.00 -5.6SouthnCo SO 2.40 5.0 53 53.51 42.38 5302 48.08 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.05 -3.5SouthCo ef SOJB ... ... ... 26.25 23.71 44 24.75 -3.7SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 19 24.49 -3.8SthnCopper SCCO .23e .5 34 58.09 37.13 1163 47.78 +.7SwstAirl LUV .64f 1.1 10 66.99 49.76 4223 56.52 -13.6SwtGas SWX 2.08 2.7 24 86.87 62.54 188 77.79 -3.3SwGA Fn SGB .48f 2.0 18 26.04 19.02 6 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 14575 5.00 -10.4SprkNtSE wi LOV ... ... ... 15.40 10.15 7 12.24 -3.2tSparton SPA ... ... 16 23.46 14.85 73 14.32 -37.9SpdFosFr n EFAX ... ... ... 77.82 67.00 0 71.09 -2.4SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.82 -1.2SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.53 -6.1SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.67 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 10 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.65 -.8SpectraEP SEP 3.01f 8.2 11 46.47 29.89 604 36.72 -7.1SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 17 17.42 -7.7SpF LgCap n FMDG ... ... ... 33.20 26.89 29.52 +5.4SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.43 -1.6Spire SR 2.25 3.2 20 82.85 60.09 262 70.95 -5.6SpiritAero SPR .48 .5 20 105.20 59.77 1748 88.43 +1.4SpiritAir SAVE ... ... 18 48.81 30.32 1231 42.67 -4.9SpirMTA n SMTA ... ... ... 11.19 8.90 262 9.85 +8.0SpiritRltC SRC .72 8.6 13 8.46 6.58 3422 8.40 +9.2SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 14 23.02 -7.3Spotify n SPOT ... ... ...dd 198.99 135.51 1134 180.12 +20.9SpragueRs SRLP 2.67f 10.4 15 29.00 21.80 35 25.75 +6.4Sprint S ... ... 3 8.92 4.81 9892 5.38 -8.7SprottSilv PSLV ... ... ...q 6.85 5.55 161 5.64 -11.0tSprottGold PHYS ... ... ...q 11.15 9.83 330 9.83 -7.2SprottPPP SPPP ... ... ... 9.91 7.47 13 7.88 -15.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 11783 66.86 +92.8STAG Indl STAG 1.39 5.0 37 28.95 22.42 820 27.74 +1.5STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 26.35 +.6StageStrs SSI .20 9.4 ... 3.25 1.45 79 2.12 +26.2SP Matls XLB .98e 1.7 ...q 64.17 53.41 6060 59.12 -2.3SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5733 88.95 +7.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 14918 53.12 -6.6SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 5219 110.72 +12.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 11173 76.05 +5.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 64038 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14215 75.88 +.3SP Tech XLK .78e 1.1 ...q 74.24 56.67 14661 71.56 +11.9SpdrRESel XLRE ... ... ...q 34.02 29.17 3777 33.27 +1.0SP Util XLU 1.55e 3.0 ...q 57.23 47.37 19985 52.45 -.4StdMotor SMP .84 1.8 27 52.41 40.56 69 47.65 +6.1Standex SXI .72 .7 22 110.00 89.40 20 102.90 +1.0StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1375 144.71 -14.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 13 25.35 +.5StanBlD un SWP ... ... ... 128.00 104.21 148 109.50 -10.8Stantec g STN .55f ... 17 29.25 24.05 7 26.18 -6.4StarGas SGU .47f 4.9 15 11.35 8.74 18 9.62 -10.5Starret SCX .40 6.2 21 9.40 5.80 14 6.45 -25.0Startek SRT ... ... 54 14.27 6.11 39 7.62 -23.6StarwdPT STWD 1.92 8.4 12 22.98 19.47 2096 22.90 +7.3StateStr STT 1.68 1.9 14 114.27 84.56 5194 87.27 -10.6StateSt pfC STTpC ... ... ... 25.57 24.01 17 24.98 -.9StateSt pfD STTpD ... ... ... 28.96 26.00 28 26.94 -1.9StaStCp pfG STTpG ... ... ... 28.45 25.50 213 25.98 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 43 26.00 -1.7Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 23.08 19.75 27 22.74 +7.5Steelcse SCS .54f 3.9 ... 15.90 12.50 481 13.85 -8.9StellusCap SCM 1.36 10.4 11 14.29 11.07 76 13.07 -.5StellCap22 SCA 1.44 5.7 ... 25.39 24.78 1 25.21 -.5Stepan SCL .90f 1.0 21 89.91 68.09 91 87.16 +10.4sSteris plc STE 1.24 1.1 29 114.89 81.60 320 115.01 +31.5SterlingBc STL .28 1.3 13 26.50 21.00 2174 22.25 -9.6SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.49 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 104 45.20 +6.9StifelFin SF .48f .9 17 68.76 44.44 607 55.65 -6.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 27 25.92 -4.3Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.66 -1.1StoneHEM EDF 2.16 15.4 ...q 17.31 12.80 63 14.05 -11.7StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 47 13.50 -13.3StoneMor STON 1.32 30.1 ... 7.22 3.44 90 4.38 -33.2Stonerdg SRI ... ... 24 37.69 15.05 257 33.96 +48.6StoreCap STOR 1.24 4.5 23 28.05 22.51 1710 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.49 21.15 +5.8Strat D35 GJP .74 3.3 ... 23.69 21.90 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.28 +5.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0sStratUSM GJH .64 6.3 ... 10.35 9.37 7 10.10 +.5StratWMT GJO .22 .9 ... 23.36 21.73 22.70 +2.0Stryker SYK 1.88 1.1 28 179.84 137.70 1972 165.00 +6.6SturmRug RGR 1.28f 2.4 18 64.55 43.00 201 53.25 -4.7SubPpne SPH 2.40 10.1 34 27.05 21.85 221 23.65 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 1082 8.15 -6.2SummitHtl INN .72 5.1 13 18.08 12.77 398 14.13 -7.2SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 7 24.31 -4.6SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.70 -7.7tSumtMtls n SUM .29t ... 20 34.06 24.17 9843 21.01 -33.2SummitMP SMLP 2.30 13.2 ...cc 24.00 13.10 120 17.40 -15.1SunCmts SUI 2.84f 2.9 99 99.97 80.12 386 97.66 +5.3SunLfFn g SLF 1.90f ... ... 44.50 37.39 244 40.87 -.9SunCokeE SXC .99e ... 6 14.32 8.20 527 11.14 -7.1SunCokeEn SXCP 1.60m 9.9 9 21.95 14.70 159 16.15 -7.4Suncor g SU 1.44 ... ... 42.55 30.68 1844 41.78 +13.8SunlOnl n STG ... ... ...dd 14.08 5.77 40 6.09 -45.1SunLink SSY ... ... ...dd 2.08 1.25 1 1.41 -11.2SunocoLP SUN 3.30 12.3 79 33.11 24.46 470 26.90 -5.3SunstnHtl SHO .20 1.2 19 17.60 14.09 1954 16.51 -.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 11 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2333 72.39 +12.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2tSunTr pfA STIpA 1.50 6.5 ... 25.83 23.37 93 23.01 -6.4SunTr pfE STIpE 1.47 6.0 ... 25.83 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 31 1.87 +27.2SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 2860 9.46 -1.8SuperiorInd SUP .36 2.0 28 20.55 12.70 268 18.35 +23.6Supvalu rs SVU ... ... 16 32.32 13.60 3541 32.09 +48.6SuthrlAs n SLD 1.52 9.1 ... 16.75 13.55 59 16.75 +10.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 22 26.22 +2.2SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.90 3.22 2 3.58 +7.1SwRCmETR RJN ... ... ... 3.72 1.87 1 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.81 8.05 -9.9SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 39 6.05 +.8SwERCmTR RJI ... ... ... 5.96 4.85 1583 5.50 +1.8SwisHelv SWZ .64e .2 ...q 13.74 12.01 4 12.90 +1.1Switch n SWCH .03e ... ... 20.45 11.85 407 13.31 -26.8Synchrony SYF .84f 2.9 11 40.59 28.33 13528 29.20 -24.4Synnex SNX 1.40 1.5 12 141.94 93.87 248 94.78 -30.3Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1613 49.63 +3.5SynthBiol SYN ... ... ...dd 1.05 .18 377 .20 -61.2Sysco SYY 1.44 2.1 27 71.97 50.05 3016 67.07 +10.4sSystemax SYX .22 .5 44 47.12 17.33 208 46.04 +38.4T -TAL Educ s TAL ... ... ...cc 47.63 25.29 4787 32.94 +10.9TC PpLn TCP 2.60 8.6 10 57.60 22.64 469 30.29 -43.0TCF Fncl TCF .60 2.3 16 27.34 14.58 844 25.57 +24.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 15 24.78 -3.7TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 29 5.54 -5.6TE Connect TEL 1.76f 1.9 26 108.23 77.15 1959 92.66 -2.5THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.42 +.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.57 -1.4THLCSenL TSLF 1.32 7.8 ...q 18.21 16.30 32 17.03 +1.0TIM Part TSU .28e 1.7 ... 23.12 16.28 931 16.65 -13.8TJX TJX 1.56 1.6 22 98.94 66.44 2727 96.41 +26.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.15 9.67 0 10.15 +4.3TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 356 20.69 +8.6TPG SpLnd TSLX 1.56 8.0 9 21.74 17.00 276 19.54 -1.3TableauA DATA ... ... ...dd 112.42 63.46 918 106.14 +53.4TahoeRes TAHO .24 5.6 ... 7.00 3.76 2566 4.32 -9.8TailorBr TLRD .72 3.6 11 35.94 10.00 1973 19.90 -8.8Taiwan TWN ... ... ...q 22.25 19.25 3 20.45 -2.0TaiwSemi TSM .73e 1.8 19 46.57 35.34 6086 41.71 +5.2Takung n TKAT ... ... 31 5.05 1.19 1 1.25 -50.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 21.83 -15.2TalosEn rs TALO ... ... ...dd 40.16 19.82 47 36.83 +14.5StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.8 12 27.10 19.86 2100 24.20 -8.7TanzRy g TRX ... ... ... .68 .24 105 .42 +50.4Tapestry TPR 1.35 2.9 29 55.50 38.70 2663 46.47 +5.1TargaRes TRGP 3.64 7.1 ... 53.24 39.59 1381 51.59 +6.5TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 9 26.93 +1.7Target TGT 2.56f 3.2 14 81.29 53.90 4205 78.95 +21.0TaroPhrm TARO ... ... 12 128.46 93.01 93 114.99 +9.8tTaseko TGB ... ... ... 2.46 .88 479 .87 -62.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 3012 19.04 -42.4Taubmn TCO 2.62f 4.2 22 66.61 44.78 497 62.58 -4.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 7 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 18 25.03 -.8tTaylorMH TMHC ... ... 12 28.42 19.09 3211 19.28 -21.2Team TISI ... ... ...dd 24.15 10.45 301 22.75 +52.7Technip FTI .13 ... 18 35.00 24.53 2502 32.26 +3.0TeckRes g TECK .16e ... ... 30.80 20.06 2640 24.89 -4.9Teekay TK .22 3.2 ...dd 10.90 6.77 421 6.90 -26.0tTeekLNG TGP .56 3.5 80 21.65 15.80 359 15.90 -21.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 7 26.03 +3.1TeekOffsh TOO .04m 1.6 86 3.12 2.14 205 2.58 +9.3TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 8 23.01 -.3TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 8 24.59 -1.0TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 12 25.02 -.1TeekayTnk TNK .21 22.1 14 1.95 .94 1100 .95 -32.1Tegna TGNA .28 2.6 6 15.60 10.00 3281 10.76 -23.6TejonRnch TRC ... ... ...cc 26.25 18.59 76 23.27 +12.1TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 132 22.47 -.4TeklaHcrOp THQ 1.35a 7.6 ...q 19.00 16.02 128 17.78 +1.5TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 41 19.76 +.7TeklaWH n THW 1.40 10.3 ...q 15.12 12.47 78 13.55 -.4TelInstEl TIK ... ... 34 6.35 2.05 3 2.37 -8.8Teladoc n TDOC ... ... ... 71.30 27.35 2130 61.85 +77.5Telaria n TLRA ... ... ...dd 5.30 3.42 120 3.71 -7.9TlcmArg TEO .71e 3.5 ... 40.19 17.00 226 20.10 -45.1TelItalia TI ... ... ... 11.28 6.69 106 7.58 -12.2TelItaliaA TI/A .30e 4.5 ... 9.60 6.09 12 6.71 -6.9sTeledyne TDY ... ... 34 220.68 136.03 177 218.88 +20.8Teleex TFX 1.36 .5 33 288.78 197.72 209 270.81 +8.8TelefBrasil VIV .64e 5.7 13 17.33 10.99 979 11.10 -25.2TelefEsp TEF 1.20e 13.3 ... 11.58 8.41 1011 9.00 -7.0TelData TDS .64 2.5 8 29.87 23.54 910 25.29 -9.0TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.27 -1.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.70 -.8TelData60 TDJ 1.75 7.0 ... 25.98 23.95 6 25.09 -.8TelData59 TDE 1.72 6.9 ... 26.21 24.26 10 25.07 -.9Telus gs TU 2.10 ... ... 38.50 34.28 327 36.67 -3.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 97 20.94 -2.6TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 38 14.89 -9.3TmpEMI TEI .80a 7.5 ...q 11.98 10.18 107 10.62 -4.9TmpGlb GIM .30 4.8 ...q 6.77 6.09 269 6.26 -3.1TempurSly TPX ... ... 13 68.05 41.10 1049 48.45 -22.7Tenaris TS .69e 1.9 ... 40.64 25.91 1392 36.85 +15.7TenetHlth THC ... ... ...dd 39.74 12.25 783 37.38 +146.6Tengsco TGC ... ... ...dd 2.47 .55 100 1.02 +27.8Tennant TNC .84 1.0 ...cc 86.03 59.00 62 80.40 +10.7Tenneco TEN 1.00 2.2 7 65.59 41.64 748 44.65 -23.7TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.18 -3.7TVA 29 TVE .84 3.5 ... 26.98 23.22 27 23.92 -4.3Teradata TDC ... ... 23 44.27 29.90 1216 38.01 -1.2Teradyn TER .36 .8 33 50.68 32.06 2133 43.29 +3.4Terex TEX .40 1.0 35 50.17 35.30 4483 39.67 -17.7Ternium TX 1.10e 3.0 11 42.43 26.37 566 36.14 +14.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 299 37.16 +6.0TetraTech TTI ... ... ...dd 4.87 1.85 475 4.27 TeucrCorn CORN ... ... ...q 19.00 15.66 51 16.74 -.2tTeucrSug CANE ... ... ...q 10.50 6.83 32 6.82 -30.3TeucrWht WEAT ... ... ...q 7.37 5.80 317 7.00 +16.7TeucrSoyb SOYB ... ... ...q 19.47 15.36 83 16.66 -6.8TeucrmAgs TAGS ... ... ...q 25.70 20.50 0 21.34 -3.4TevaPhrm TEVA .73e 3.1 7 32.51 10.85 11516 23.87 +26.0TexPacLd TPL .29f ... ...cc 816.28 331.38 29 791.00 +77.1Textainer TGH .96 5.9 ...dd 26.50 13.80 145 16.20 -24.7Textron TXT .08 .1 37 69.36 47.24 1705 67.50 +19.3Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 235.54 170.07 1737 233.91 +23.2sThermon THR ... ... 53 26.50 15.74 277 26.21 +10.7ThirdPtRe TPRE ... ... 11 17.10 12.28 1240 13.65 -6.8ThomsonR TRI 1.38 3.3 17 48.61 36.52 802 41.35 -5.1Thor Inds THO 1.48 1.6 10 161.48 87.62 810 91.08 -39.63D Sys DDD ... ... 51 17.48 7.92 2060 12.73 +47.33M Co MMM 5.44f 2.6 29 259.77 190.57 2067 207.05 -12.0Tidwtr TDW 1.00 3.0 ...dd 35.98 .88 150 33.28 +36.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 122 23.94 +17.4Tiffany TIF 2.20f 1.6 40 141.64 86.15 825 136.02 +30.9Tillys TLYS ... ... 35 16.57 8.42 148 14.90 +.9Timken TKR 1.12f 2.4 18 55.65 41.85 1426 46.55 -5.3TimknSteel TMST ... ... ...dd 20.24 12.54 568 13.71 -9.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 321 9.96 -22.7TollBros TOL .44 1.2 11 52.73 34.34 2132 35.31 -26.5Tompkins TMP 1.92 2.2 21 91.99 71.27 21 86.36 +6.2TootsieR TR .36b 1.2 27 37.48 27.45 83 29.25 -17.2TopBuild n BLD ... ... 32 87.21 52.21 662 75.09 -.9Torchmark TMK .64 .7 7 93.60 74.48 406 87.21 -3.9Trchmk pfC TMKpC ... ... ... 27.64 25.44 14 25.98 -2.9Toro Co s TTC .80f 1.3 23 73.86 56.60 581 59.33 -9.0TorDBk gs TD 2.68 ... ... 75.46 49.91 835 59.37 +1.3MonTNAPpl TPYP .45p ... ...q 24.30 20.22 88 23.98 +2.7TortWat n TBLU ... ... ... 30.84 25.65 29.13 -2.3TortEnInd NDP 1.75 13.4 ...q 14.74 10.70 39 13.04 -1.8TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 78 27.98 -3.8TortMLP NTG 1.69 10.7 ...q 21.09 14.91 387 15.82 -9.9TortPplE TTP 1.63m 9.1 ...q 20.37 15.55 13 17.88 -4.9TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 40 19.40 -5.8Total SA TOT 2.71e 4.2 ... 65.69 49.75 968 64.57 +16.8TotalSys TSS .52 .6 23 97.82 62.81 1344 91.90 +16.2TowerIntl TOWR .48 1.5 14 34.55 21.25 106 31.30 +2.5TownsqMda TSQ .30 4.6 9 11.28 6.03 29 6.51 -15.2Toyota TM ... ... ... 140.99 111.29 132 131.63 +3.5TrCda g TRP 2.76 6.2 17 51.85 39.16 894 44.87 -7.8TransEntx TRXC ... ... ...dd 6.04 .60 3855 5.44 +181.9TransUn n TRU .07p ... 29 75.99 41.07 1113 73.19 +33.2Trnsalta g TAC .23 ... ... 6.58 4.75 40 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .58 103 1.09 -21.6TrnsRty TCI .20p ... ...dd 52.00 20.37 1 34.65 +10.6TransDigm TDG 24.00 ... 26 377.67 249.57 271 368.68 +34.3TrnsMont TLP 3.18f 8.0 16 46.52 33.98 51 39.88 +1.1Transocn RIG ... ... ...dd 14.34 7.20 13859 12.68 +18.7TrGasSur TGS ... ... ... 24.22 11.76 83 16.51 -25.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1388 128.96 -4.9Travelport TVPT .30 1.5 ... 20.30 12.10 1629 19.37 +48.2TrecoraRs TREC ... ... 21 15.60 10.25 69 15.05 +11.5Tredgar TG .44 1.7 34 26.50 14.80 71 25.70 +33.9TreeHseF THS ... ... 15 85.87 36.35 1139 46.98 -5.0sTrex s TREX ... ... 44 78.71 35.96 732 78.27 TriPointe TPH ... ... 12 19.55 12.28 2925 14.26 -20.4TriContl TY 1.02e 3.8 ...q 28.32 22.63 34 27.21 +1.0TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.1 ... 17.44 8.91 241 11.89 +25.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 511 33.97 -20.0TrilogyMtl TMQ ... ... ... 2.01 .69 168 1.90 +74.3TrimShrk n TTAC ... ... ... 38.16 29.09 16 36.37 +7.9TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.06 -.5TriNetGrp TNET ... ... 35 60.15 31.52 656 54.09 +22.0Trinity TRN .52 1.4 8 39.19 27.11 1799 38.03 +1.5TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.39 -8.1Trinseo SA TSE 1.60f 2.2 9 85.35 57.70 244 73.00 +.6TrioTch TRT ... ... 14 8.47 4.05 11 4.60 -34.4TriplePtV TPVG 1.44 10.5 8 14.19 11.12 104 13.68 +7.8TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.42 -1.8Triple-S GTS ... ... 33 44.01 15.12 179 35.80 +44.1TritonInt n TRTN 2.08f 5.8 ... 43.85 27.76 1024 36.09 -3.6TriumphGp TGI .16 .8 4 34.58 17.75 445 19.90 -26.8Tronox TROX .18 1.0 58 28.40 16.70 1750 18.57 -9.5TrueBlue TBI ... ... 17 29.55 19.30 213 27.65 +.5Tsakos TNP .20 5.7 ... 5.03 3.11 154 3.50 -10.5TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 12 25.04 -1.0Tsakos pfC TNPpC 2.22 8.9 ... 26.05 25.00 4 25.05 -1.8Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 4 25.08 +1.3TsaksE p E TNPpE ... ... ... 25.89 24.58 2 25.26 +.2Tuppwre TUP 2.72 7.6 ...dd 66.26 33.38 854 35.99 -42.6Turkcell TKC ... ... ... 11.29 5.69 1190 6.44 -36.9TurnPtBr n TPB .16 .5 ... 34.16 14.52 100 33.99 +60.9TurqHillRs TRQ ... ... 24 3.59 2.63 3726 2.64 -23.0TutorPerini TPC ... ... 10 29.90 17.55 319 18.40 -27.422ndCentry XXII ... ... ...dd 4.44 1.63 1158 2.48 -11.4Twilio n TWLO ... ... ... 65.37 23.25 2682 59.30 +151.3Twitter TWTR ... ... ...dd 47.79 15.67 33168 31.91 +32.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 9 26.84 -1.5TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 18 25.44 -3.1TwoHrbI rs TWO 1.88 12.2 6 16.83 13.85 3610 15.47 -4.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 24.32 -3.0TylerTech TYL ... ... 53 248.25 166.63 149 226.78 +28.1Tyson TSN 1.20 2.1 11 84.65 56.79 4003 57.60 -29.0U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 41 32.05 +36.2UBS 3xInvC WTID ... ... ... 35.26 6.75 27 8.10 -47.0VelDlyIn n EXIV ... ... ... 61.00 26.21 0 37.46 -22.6VelLngVS n EVIX ... ... ... 23.61 8.45 8.74 -27.1UBS FILCG FBGX ... ... ...q 282.15 161.21 3 270.77 +19.2UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 1 85.03 -.5UBS Grp UBS .69e 4.2 ... 20.89 14.89 1314 16.38 -10.9UDR UDR 1.29 3.3 24 40.33 32.88 2561 38.57 +.1UGI Corp UGI 1.04 2.0 11 54.09 42.51 827 52.90 +12.7UMH Prop UMH .72 4.7 29 16.80 11.38 141 15.32 +2.8UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 6 26.82 -1.8UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 3 25.85 -4.8UQM Tech UQM ... ... ...dd 1.79 .71 93 1.01 -27.3US FdsHl n USFD ... ... 22 40.92 25.43 6345 32.91 +3.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 40

USPhysTh USPH .92 .9 59 107.75 56.50 45 105.35 +45.9US Silica SLCA .25 1.0 33 38.70 23.11 2732 25.86 -20.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.9 ...dd 19.33 14.55 121 16.26 -1.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.43 +.8Usaa SCVal USVM ... ... ... 55.88 47.00 0 55.07 +8.6USAA IntlVl UIVM ... ... ... 55.54 47.64 2 49.35 -4.1Usaa EMVl UEVM ... ... ... 56.13 45.42 1 46.80 -8.9Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.46 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.35 -3.7USANA s USNA ... ... 29 137.95 52.80 211 127.20 +71.8USCF Oil n USOU ... ... ... 80.79 22.66 4 62.95 +46.4USCF ShOil USOD ... ... ... 26.29 4.69 29 5.72 -49.5USCF shpei BUY ... ... ... 28.70 23.45 1 27.25 +7.6USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.5 ... 12.00 9.00 83 10.50 -6.7USG USG ... ... 24 43.40 25.60 858 43.15 +11.9tUltrapar UGP .55e 5.2 ... 26.48 10.70 1195 10.59 -53.4UndrArm s UAA ... ... 33 24.70 11.40 6727 19.09 +32.3UnAr C wi UA ... ... ... 22.68 10.36 4018 17.77 +33.4Uni UFI ... ... 14 39.21 28.97 63 29.87 -16.7UniFirst UNF .45f .2 24 193.05 135.95 88 187.50 +13.7UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1028 57.47 +2.0Unilever UL 1.48e 2.6 ... 60.13 50.74 541 57.01 +3.0UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.2 10 151.50 101.72 2823 148.37 +10.6UniqueF n UFAB .60 7.3 10 9.70 7.05 4 8.21 +10.7Unisys UIS ... ... ...dd 15.05 6.90 3476 14.55 +78.5Unit UNT ... ... 13 28.68 15.29 490 23.94 +8.8UtdContl UAL ... ... 12 82.04 56.51 4605 80.02 +18.7UtdMicro UMC .09e 3.2 ... 3.14 2.21 357 2.77 +15.9UPS B UPS 3.64 3.0 20 135.53 101.45 1912 119.36 +.2UtdRentals URI ... ... 8 190.74 106.52 1289 146.86 -14.6USNatGas UNL ... ... ...q 10.28 8.54 9.17 -.2US12MoOil USL ... ... ...q 25.74 16.68 10 24.24 +15.9USAntimny UAMY ... ... ... .59 .20 55 .56 +74.4US Bancrp USB 1.20 2.3 14 58.50 48.49 5686 52.61 -1.8US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 918.00 +3.4US Bcp pfH USBpH .89e 3.7 ... 24.22 21.61 25 23.80 +5.4US Bcp pfM USBpM 1.63 5.9 ... 29.84 27.24 41 27.69 -1.9US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 22 24.99 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 270 20.33 +12.3US Cellular USM ... ... 45 41.82 32.06 121 34.44 -8.5US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 7 25.02 -.9US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 8 25.52 -.8US Cell64 UZC 1.81 7.1 ... 27.40 24.55 24 25.53 -1.5USCmdtyFd USCI ... ... ...q 45.44 38.89 81 41.42 -2.6USDslHtOil UHN ... ... ...q 21.76 14.75 8 19.85 +2.6US GasFd UGA ... ... ...q 36.45 25.23 9 33.34 +4.7USCoppFd CPER ... ... ...q 21.26 17.01 13 17.29 -17.9USAgriFd USAG ... ... ...q 18.21 15.55 0 16.45 -.4US NGas rs UNG ... ... ...q 27.92 20.40 1158 22.66 US OilFd USO ... ... ...q 15.25 9.34 18106 14.09 +17.3US ShrtOil DNO ... ... ...q 73.75 43.86 2 47.36 -16.6USSteel X .20 .6 21 47.64 22.38 9600 35.81 +1.8UtdTech UTX 2.80 2.1 23 139.24 109.10 3765 134.90 +5.7UtdhlthGp UNH 3.60f 1.4 22 259.01 186.00 3007 253.37 +14.9UNITIL UTL 1.46 2.9 26 53.07 40.92 25 50.09 +9.8tUnivar n UNVR ... ... 48 31.95 25.57 2867 25.69 -17.0UnvslCp UVV 3.00f 4.5 9 71.60 45.95 156 67.15 +27.9UnvHR UHT 2.64 3.9 39 78.61 53.00 28 66.85 -11.0UnivHlthS UHS .40 .3 16 128.15 95.26 875 121.42 +7.1Univ Insur UVE .64a 1.4 15 45.78 15.08 284 44.20 +61.6UnvSecInst UUU ... ... ...dd 3.50 1.05 7 1.55 -8.8UnivTInst UTI .08 2.5 ...dd 3.78 2.21 183 3.21 +33.8UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1563 38.90 -29.1Ur-Energy URG ... ... 78 .82 .50 855 .78 +13.5UraniumEn UEC ... ... ...dd 2.00 .96 908 1.68 -5.1UrbnEdg n UE .88 3.8 27 26.19 19.51 560 22.87 -10.3UrstdBid UBP 1.06f 5.9 36 18.92 15.36 1 17.88 +5.5UrsBidA UBA 1.08f 4.8 29 23.94 17.20 76 22.35 +2.8UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.71 -5.5V -VF Corp VFC 1.84 2.0 48 94.47 60.01 1810 91.30 +23.4VICI Pr n VICI .64 3.2 ... 21.33 17.58 2346 20.00 -4.3VOC EnTr VOC .47e 8.7 11 6.66 3.15 64 5.40 -8.8VaalcoE EGY ... ... ... 3.38 .68 717 3.03 +334.7VailRsrt MTN 5.88 2.1 29 291.61 200.68 186 278.69 +31.2Vale SA VALE .29e 2.1 14 15.24 9.53 26482 14.06 +15.0ValeroE VLO 3.20 2.7 31 126.98 64.22 3412 116.78 +27.1ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 163 39.34 -11.6Valhi VHI .08 1.5 48 9.24 2.13 125 5.25 -14.9Validus pfA VRpA ... ... ... 26.32 24.12 10 25.85 -.3Validus pfB VRpB ... ... ... 26.23 24.15 22 25.33 -1.1VlyNBcp VLY .44 3.7 20 13.38 10.61 2713 11.81 +5.3VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 4 26.25 -5.4VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.70 -2.8Valmont VMI 1.50 1.1 22 176.35 135.40 109 139.75 -15.7Valvoline n VVV .30 1.3 ... 25.63 19.86 1056 22.43 -10.5VanEMGold OUNZ ... ... ...q 13.44 11.95 48 11.95 -7.0VanEGold GDX .06e .3 ...q 25.58 20.84 36208 21.11 -9.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 27.38 +4.1VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.96 -3.8VnEkSteel SLX .40e .8 ...q 51.92 39.22 12 47.30 +3.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 22.70 -2.7VanE Env EVX .53e .6 ...q 97.00 77.29 0 95.71 +10.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.68 33 22.98 -6.1VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 514 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 22.43 22.53 -.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 38 24.44 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 5493 21.61 +1.9VanE BDC BIZD 1.47e 8.6 ...q 18.18 15.39 37 17.14 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 127 19.43 -1.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 112 28.90 -3.5VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 76 24.49 -4.5VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 18 24.10 +.1VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 51 25.19 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.78 -4.8VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 98 25.26 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 4143 17.30 -8.9VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 60.20 -1.6VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.29 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 17 17.26 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 49 19.67 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 148 23.47 -2.5VnEkHiInInf YMLI 1.20 8.8 ...q 14.94 11.07 1 13.58 +1.1VanE GenDr GNRX ... ... ... 26.68 20.60 25.20 +3.7VanE OilR CRAK ... ... ...q 34.79 24.08 10 34.42 +12.1V IntMoat MOTI ... ... ...q 36.88 32.00 5 33.39 -2.1VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.55 +5.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 27.75 13 27.54 -20.4VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 2 32.38 +6.6VanEWMoat MOAT .41e .9 ...q 46.20 38.21 275 45.04 +6.1VanE UncOG FRAK .06e .4 ...q 18.24 12.59 15 17.14 +9.5VnEkSemi SMH .58e .5 ...q 114.55 84.08 3549 106.35 +8.7VnEkRtl] RTH 1.39e 1.4 ...q 105.00 77.47 8 102.32 +12.0VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 35 63.40 +2.9VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6118 25.79 -1.0VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.69 1 35.35 -13.8VEckVcREr REMX .50a 2.3 ...q 32.97 21.05 43 21.65 -28.0VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 10 39.50 -18.2VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 12 50.51 -25.5VanE Egyp EGPT ... ... ...q 40.97 26.30 2 34.16 +4.5VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.53 -11.3VanE JrGld GDXJ ... ... ...q 37.76 29.84 8546 31.54 -7.6VanE Coal KOL .13 .8 ... 18.49 14.26 23 16.30 +1.7VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 229 16.35 -8.6VanEBrzSC BRF ... ... ...q 26.12 17.34 14 19.35 -17.5VanEIndo IDX .25e 1.1 ...q 26.90 19.96 4 21.87 -12.0VanENatRs HAP .64e 1.7 ...q 39.67 33.38 7 37.04 -.2 VanE VAfr AFK .53e 2.2 ...q 27.39 22.53 4 23.56 -5.2VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 12 45.00 -3.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 82 87.85 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 498 80.50 -4.0VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2074 78.01 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3169 78.75 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 50 110.89 -8.3VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 117 122.50 +10.0VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 71 77.83 +1.8VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 501 85.90 +.3VangEMI VXF 1.13e .9 ...q 122.29 99.37 191 119.72 +7.2VangGrth VUG 1.38e .9 ...q 157.81 127.70 613 153.98 +9.5VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 490 129.14 +5.4VangMidC VO 1.76e 1.1 ...q 164.17 140.54 243 160.75 +3.9VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 609 158.56 +7.3VangSCG VBK 1.19e .7 ...q 183.70 141.75 147 178.20 +10.8VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 276 138.66 +4.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1524 144.92 +5.6VangValu VTV 2.05e 1.9 ...q 113.46 96.02 1129 108.14 +1.7VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1652 258.08 +5.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 411 112.92 +1.2VangMCGr VOT .82e .6 ...q 140.54 115.92 78 136.57 +6.9VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 7798 82.52 -.6VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 540 105.61 +3.5VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 224 116.31 -2.4VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1135 53.11 -2.9VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 9811 43.55 -5.1VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 158 70.63 -3.1VangEur VGK 1.71e 3.0 ...q 63.60 55.18 6759 57.64 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 552 50.82 -1.7Vang500Gr VOOG 1.62e 1.1 ...q 154.92 124.00 52 151.37 +10.5Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 20 109.82 -.1VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 10 143.96 +8.8VanSC600G VIOG 1.13e .7 ...q 171.49 128.05 11 168.87 +15.7VangSC600 VIOO 1.19e .8 ...q 159.24 121.82 44 157.02 +12.7VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 8 126.32 +3.7VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 10 140.93 +5.9VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 20 133.41 +4.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5965 43.73 -2.5VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 58 171.20 +9.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 103 137.53 -5.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 190 104.95 +6.1VangFncl VFH .90e 1.3 ...q 75.48 59.92 270 70.66 +.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 202 169.00 +9.6VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 120 143.29 +.6VangInfT VGT 1.61e .9 ...q 193.50 144.77 386 188.30 +14.3VangMat VAW 2.12e 1.6 ...q 144.65 120.06 68 134.16 -1.9VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 65 116.91 +.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 66 84.20 -7.6VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 625 114.47 +3.0VectorGp VGR 1.60b 8.8 22 23.14 17.90 1044 18.28 -18.3Vectren VVC 1.80 2.5 28 71.71 58.00 569 71.32 +9.7Vectrus VEC ... ... 14 41.48 25.17 61 31.33 +1.6VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.71 570 12.76 -38.7VeevaSys VEEV ... ... 88 85.00 52.17 892 78.50 +42.0tVenatorM n VNTR ... ... ... 26.90 14.10 2059 13.53 -38.8Ventas VTR 3.16 5.6 16 69.92 46.55 1979 56.81 -5.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 24.98 -.7Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.2 ...cc 8.75 6.52 5289 7.65 -1.8Vereit pf VERpF 1.68 6.6 ... 26.64 24.43 32 25.31 -1.0VeriFone PAY ... ... 32 23.14 14.90 1458 22.94 +29.5Veritiv VRTV ... ... ...dd 40.75 20.35 39 37.95 +31.3VerizonCm VZ 2.36 4.6 7 54.77 43.97 12789 51.73 -2.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.89 -1.9VermilnE g VET 2.03 ... ... 40.59 30.18 183 34.04 -6.3Verso Cp VRS ... ... ... 22.69 3.82 202 21.53 +22.5Versum VSM .24f .6 ... 42.74 33.06 344 38.01 +.4ViadCorp VVI .40 .7 28 61.85 49.20 83 56.80 +2.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 5 46.68 +4.6VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 52 17.88 +188.9Vipshop VIPS ... ... 8 19.14 7.79 4241 9.54 -18.6VirnetX VHC ... ... ...dd 8.75 2.10 135 2.95 -20.3VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.59 -.8VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 96 11.71 -12.6VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 33 13.61 -22.2Visa s V .84 .6 46 143.14 99.14 7087 138.25 +21.3VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1762 24.75 +19.3VishayPrc VPG ... ... 37 41.60 16.55 49 40.35 +60.4VistaGold VGZ ... ... ...dd .92 .56 119 .58 -17.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 554 15.74 +8.0VistraEn n VST ... ... ... 24.81 15.92 2707 22.72 +24.0VitaminSh VSI ... ... 9 11.05 2.95 274 8.20 +86.4VivintSolar VSLR ... ... 22 6.00 2.70 317 5.60 +38.3VMware VMW ... ... 39 165.00 91.37 1301 144.58 +15.4VoceraCm VCRA ... ... ...dd 33.17 22.43 268 31.23 +3.3VolarisAv VLRS ... ... ... 13.85 4.87 694 7.21 -10.1tVolitionRX VNRX ... ... ... 4.00 1.68 514 1.73 -41.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.80 sVonage VG ... ... ...dd 13.67 6.49 2377 13.19 +29.7Vornado VNO 2.52 3.5 26 80.92 64.14 804 72.23 -7.6Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 8 25.26 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 36 24.40 -2.0Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 16 23.17 -7.7Voxeljet VJET ... ... ... 6.37 3.07 32 3.26 -28.7VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.30 51 9.38 -10.5VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 61 7.94 -10.8VoyaFincl VOYA .04 .1 18 55.27 35.82 2202 49.57 +.2VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 57 11.66 +2.0VoyaGlbDv IGD .91 12.0 ...q 8.16 7.00 308 7.63 -1.5VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 48 14.83 -12.0VoyaIntHD IID .83 12.4 ...q 7.90 6.46 12 6.69 -11.3VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 306 4.98 -1.8VoyaNatRs IRR .81 12.3 ...q 7.00 5.75 70 6.57 +5.0VulcanM VMC 1.12 1.0 24 141.20 108.17 2804 113.42 -11.6W -W&T Off WTI .40 5.9 12 9.12 1.83 3880 6.78 +104.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 24.58 -2.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.18 -8.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 22.97 +2.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.22 -1.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.89 +3.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 29.17 +.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.62 +3.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.18 -.9WBI PwFact WBIY ... ... ... 27.94 22.34 20 26.81 +.8WBITacRot WBIR ... ... ... 26.78 24.18 5 25.04 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 15 24.02 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 56 24.03 -3.6WEC Engy WEC 2.21 3.4 21 70.09 58.48 1960 65.54 -1.3WEX Inc WEX ... ... 37 198.82 101.14 498 190.80 +35.1WNS Hldg WNS ... ... 25 54.38 33.72 221 49.89 +24.3WP Carey WPC 4.06 6.2 18 72.41 59.23 262 65.70 -4.6WPP plc WPP 3.91e 5.1 ... 103.53 73.66 80 77.42 -14.5WPX Engy WPX ... ... ...dd 19.78 9.38 8797 18.28 +29.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 18.25 1097 19.25 -11.3WABCO WBC ... ... 16 162.20 113.00 961 123.50 -13.9Wabtec WAB .48 .4 34 111.73 69.20 703 110.62 +35.8WaddellR WDR 1.00 5.0 14 23.82 17.53 1775 20.18 -9.7WageWrks WAGE ... ... 31 69.25 38.40 293 53.50 -13.7WalMart WMT 2.08f 2.4 21 109.98 77.50 5049 88.24 -10.6WalkerDun WD ... ... 9 61.44 42.66 824 56.18 +18.3WarrMet n HCC .20 ... ... 31.65 10.41 925 26.56 +34.7WashPrGp WPG 1.00 12.6 21 9.42 5.40 2311 7.94 +11.5WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 10 23.30 -5.3WashPr pfI WPGpI 1.72 8.2 ... 25.85 19.11 4 20.96 -15.4WREIT WRE 1.20 3.9 30 33.96 24.92 388 30.58 -1.7WasteCon s WCN .56 ... 42 79.08 63.47 665 78.12 +10.1sWsteMInc WM 1.85 2.1 19 90.10 74.61 2271 89.87 +4.1Waters WAT ... ... 29 220.20 172.70 339 194.84 +.9Watsco WSO 5.80 3.4 31 192.94 141.61 404 168.80 -.7 WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 173.95 +2.9WattsWtr WTS .84 1.0 28 85.75 59.15 133 84.10 +10.7Wayfair W ... ... ...dd 128.44 55.33 2538 107.23 +33.6WeathfIntl WFT ... ... ...dd 4.72 2.07 18881 3.25 -22.1WebsterFn WBS 1.32 2.0 21 69.63 44.04 415 64.91 +15.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 82 105.73 32.55 854 90.06 +103.4WeinRlt WRI 1.58 5.2 11 33.83 25.67 735 30.53 -7.1WeisMk WMK 1.20 2.4 24 57.82 31.26 111 50.21 +21.3Welbilt WBT ... ... ... 23.85 18.34 758 22.51 -4.3sWellcare WCG ... ... 32 268.75 162.25 615 270.37 +34.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 10 1268.29 -3.2WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 34 24.58 -2.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 31 24.70 -1.7WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 25 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 76 25.86 -4.2WellsF pfR WFCpR 1.66 6.1 ... 30.07 26.87 41 27.39 -4.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 25 25.74 -2.7WellsFargo WFC 1.72f 3.0 14 66.31 49.27 19191 57.65 -5.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 285 25.09 -3.3WellsF pfX WFCpX ... ... ... 26.16 24.15 147 24.97 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 59 25.22 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 14 25.94 -3.2EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.47 187 5.51 -7.1WFAdvInco EAD .82 10.3 ...q 8.97 7.80 120 7.93 -5.6WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 105 12.66 -3.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.01 -1.8WFAdUtlHi ERH .90 7.1 ...q 13.59 9.51 11 12.61 -4.5Welltower WELL 1.68e 2.7 14 75.58 49.58 1988 62.96 -1.3Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 41 59.42 -.8WescoAir WAIR ... ... ...dd 12.25 6.05 406 11.95 +61.5Wesco Intl WCC ... ... 18 69.35 48.95 759 60.15 -11.7WestPhrm WST .56 .5 47 113.29 82.74 373 111.11 +12.6WstnAlliB WAL ... ... 16 64.06 44.83 450 57.47 +1.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 6 25.42 -3.0WstACpLn TLI .87 8.7 ...q 11.22 9.93 26 9.95 -5.4WAstEMkt EMD .84 6.2 ...q 16.16 13.19 110 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 34 16.60 -7.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 86 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 160 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.21 4.73 257 4.77 -5.9tWAstHYOp HYI 1.32 9.2 ...q 15.74 14.40 48 14.39 -4.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 26 13.54 -14.5tWstnAsInt SBI .48 5.6 ...q 9.98 8.58 41 8.57 -7.9WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 21 19.72 -13.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 72 12.64 -10.2WstAstMtg WMC 1.24e 11.3 9 11.11 8.54 205 11.02 +10.8tWAMtDOp DMO 2.82a 12.7 ...q 27.00 22.11 88 22.14 -10.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 21.14 +1.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 56 7.17 -3.1WAMunPrt MNP .87 6.1 ...q 16.26 13.94 18 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 49 12.68 -8.2WstAVari GFY .93 5.6 ...q 17.79 16.38 3 16.49 -5.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 35 11.42 -3.1WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 29 10.99 -3.8WstC&G gs WRN ... ... ... 1.44 .71 53 .75 -25.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 206 36.11 -2.8WstnGasPt WES 3.80f 7.5 41 54.40 40.44 474 50.60 +5.2WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5025 20.15 +6.0WestlkChm WLK 1.59f 1.5 11 124.30 68.60 1267 107.56 +1.0sWestlkCLP WLKP 1.63f 6.0 19 26.45 21.10 66 27.15 +8.8WestmRs s WMLP .46m 28.3 ...dd 4.60 .98 7 1.63 -41.6WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 298 21.55 -11.6WestRck WRK 1.72 3.0 17 71.55 54.05 1312 57.12 -9.6WestwdH WHG 2.72 4.7 12 71.00 53.51 29 58.37 -11.8Weyerhsr WY 1.28 3.8 30 38.39 30.95 6151 34.07 -3.4WheatPr g WPM .28e ... 26 22.87 18.32 1035 20.82 -5.9Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 899 130.95 -22.3WhtMtIns WTM 1.00 .1 62 933.70 786.23 14 922.98 +8.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 280 12.98 -9.9WhitngPet rs WLL ... ... ...dd 56.47 15.88 7569 45.56 +72.1WidOpW n WOW ... ... ... 17.50 6.03 265 10.98 +3.9WidePoint WYY ... ... ...dd .73 .42 36 .52 -20.8WildhRs n WRD ... ... ... 29.67 10.36 1180 22.20 +20.6WileyJA JW/A 1.20 1.9 16 71.75 51.50 291 62.15 -5.5WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.40 -5.0WLyonHm WLH ... ... 11 32.95 18.85 556 20.77 -28.6WmsCos WMB 1.36 4.5 11 33.67 24.00 9095 30.07 -1.4sWillmsPtrs WPZ 2.52f 5.5 53 45.16 32.74 1052 45.38 +17.0WmsSon WSM 1.72 3.0 16 65.99 42.68 1999 56.65 +9.6Winnbgo WGO .40 1.1 12 58.65 33.15 425 37.70 -32.2Wipro s WIT .03e .6 ... 6.40 4.50 678 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 18 2.01 -17.3WT IntQua IQDG ... ... ... 32.75 28.76 1 30.48 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 2 49.99 +2.0WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.22 -2.3WT Corp n WFIG ... ... ... 50.34 47.25 47.81 -4.3WT EmMDv DVEM ... ... ... 36.70 30.37 1 32.19 -3.0WT G exMx XMX ... ... ... 31.68 27.29 0 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 38 29.68 -2.8WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.95 -4.7WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 9 26.22 +.6WT LgSEq DYLS ... ... ...q 34.53 29.20 18 34.27 +5.2WT EuLoc EZR ... ... ... 34.19 27.36 0 28.41 -8.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 32.87 -.6WTWkDUSE USWD ... ... ...q 34.04 29.40 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 48.18 117 48.50 -4.4WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 30.71 -1.3WT PutStr PUTW ... ... ... 30.30 26.65 20 30.14 +3.7WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 10 29.66 -6.9WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.31 -2.2WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 32 32.60 +2.9WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 0 26.47 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.97 431 25.08 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 564 65.48 +2.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.59 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 86 34.89 -9.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 1 25.25 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.85 -1.8Wis US Mul USMF ... ... ... 30.10 25.00 15 29.65 +6.7GrnHCmdty GCC ... ... ...q 19.89 17.89 16 18.10 -5.8WT Diefa DWM .74e 1.4 ...q 59.63 52.03 26 53.90 -3.4WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 17 42.47 -4.3WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 88.77 +.4WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 3 46.88 -3.4WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 34 65.93 -6.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 71.23 -2.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 4 43.00 -.9WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 30 48.97 -3.3WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 21 66.45 -3.7WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 43 72.68 -5.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 3 58.68 -.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 9 77.68 -3.4WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 2340 55.94 -5.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 23 92.87 +.8WT MCD s DON ... ... ...q 36.70 31.65 229 36.29 +2.9WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 3 56.57 -5.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 67.92 -3.2WT SC s DES ... ... ...q 30.66 25.48 191 29.76 +2.4WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 7 93.87 +1.0WT MgdFut WDTI ... ... ...q 40.66 38.34 98 39.99 +1.0WT EmCur CEW ... ... ...q 20.09 18.44 5 18.70 -3.8WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 46.62 50 48.50 -7.0WT EmEq DEM 1.80e 4.0 ...q 50.31 41.82 103 44.98 -.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 2.4 57 18.83 10.39 2 13.18 -10.0AAON AAON .32f .9 45 40.25 29.05 282 37.50 +2.2AC Immun n ACIU ... ... ... 17.40 6.03 199 9.92 -22.5ACI Wwde ACIW ... ... ...cc 28.00 20.23 851 26.46 +16.7ACM Rsc n ACMR ... ... ... 15.60 4.74 79 13.85 +163.8ACNB Cp ACNB .92 2.7 19 36.00 24.45 8 34.30 +16.1AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 47066 18.93 -6.2AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 14 25.79 -.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 17 25.78 +.2ALJ Reg n ALJJ ... ... ... 3.75 1.42 42 1.97 -37.5AMAG Ph AMAG ... ... ...dd 25.63 11.93 725 22.35 +68.7AMC Net AMCX ... ... 11 69.02 46.89 1296 60.61 +12.1ANGI Hme ANGI ... ... ... 17.05 10.24 321 15.30 +46.3ANI Ph h ANIP ... ... 27 74.70 42.23 97 66.10 +2.6ARC Grp ARCW ... ... ...dd 3.05 1.80 7 2.19 +4.0ARCAbio rs ABIO ... ... ...dd 2.13 .45 1850 .68 -49.9ASLAN n ASLN ... ... ... 10.44 5.08 3 7.95 +41.7ASML Hld ASML 1.71e .8 41 221.66 148.95 803 213.91 +23.1ASV Hld n ASV ... ... ... 10.80 4.75 1 7.03 -30.7ATA Inc ATAI .41e 9.1 ...dd 6.62 4.02 2 4.50 -2.6ATN Intl ATNI .68 1.1 ...dd 67.90 49.34 57 63.96 +15.7AV Homes AVHI ... ... 6 22.03 14.65 211 21.40 +28.5AXT Inc AXTI ... ... 21 10.75 5.80 272 7.55 -13.2Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 533 14.45 -8.8Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 39 3.05 -30.7Abiomed ABMD ... ... ...cc 450.93 144.01 822 363.19 +93.8Abraxas AXAS ... ... 35 3.27 1.52 1677 2.45 -.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 447 32.41 -10.5AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 63 3.80 -6.2AcadiaHlt ACHC ... ... 18 53.74 26.92 2117 40.38 +23.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1838 15.36 -49.0Acasti g rs ACST ... ... ...dd 3.36 .53 442 .57 -39.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 180 21.35 -18.5Acceleron XLRN ... ... ...dd 50.00 31.65 278 43.53 +2.6AccessNt ANCX .64f 2.3 24 30.99 24.36 50 27.88 +.1Accuray ARAY ... ... ...dd 6.15 3.60 474 3.80 -11.6AcelRx ACRX ... ... ...dd 5.75 1.55 866 2.65 +30.9AcerTh rs ACER ... ... ... 27.80 7.36 410 21.29 +53.7AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 136 3.17 -69.3Achaogen AKAO ... ... ...dd 19.85 6.23 609 6.91 -35.7tAchvLfS rs ACHV ... ... ...dd 52.69 3.21 95 3.22 -76.0Achillion ACHN ... ... ...dd 5.66 2.50 676 2.57 -10.8AclarisTh n ACRS ... ... ...dd 29.12 16.01 312 17.48 -29.1AcordaTh ACOR ... ... ...dd 36.35 16.55 606 24.75 +15.4ActivsBliz ATVI .34f .5 47 81.64 57.29 6065 73.08 +15.4Acxiom ACXM ... ... 79 44.31 18.60 1078 40.47 +46.8AdamasPh ADMS ... ... ...dd 44.00 13.50 388 24.16 -28.7AdamisPh ADMP ... ... ...dd 5.85 2.35 349 3.30 -25.0Adaptim n ADAP ... ... ... 14.63 4.82 233 9.68 +44.9sAddusHmC ADUS ... ... 57 67.45 30.95 76 68.55 +97.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.46 -.7AdestoTc n IOTS ... ... ...dd 10.80 4.25 543 5.35 -17.1AdialPh n ADIL ... ... ... 4.40 3.75 14 4.25 +4.9AdmaBio ADMA ... ... ...dd 6.86 2.01 297 6.40 +99.4 AdobeSy ADBE ... ... 57 263.83 143.95 3185 248.01 +41.5Adomani n ADOM ... ... ... 13.81 .50 845 .77 -82.5Adtran ADTN .36 2.2 ...dd 25.10 13.95 277 16.15 -16.5AduroBio n ADRO ... ... ...dd 13.35 5.30 237 5.40 -28.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 59 11.29 +16.9AdvEnId AEIS ... ... 16 95.00 56.22 939 59.90 -11.2AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 75303 18.48 +79.8Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 134 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.40 277 4.60 +31.4AdS Shrt n DWSH ... ... ... 25.20 24.73 1 24.83 -.8AdS Micr n DWMC ... ... ... 25.00 23.69 0 24.02 -2.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.78 -1.6Aegion AEGN ... ... 21 28.19 19.11 97 24.40 -4.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 205 9.19 +69.9AehrTest h AEHR ... ... ... 4.10 2.12 47 2.38 -12.2Aemetis AMTX ... ... ...dd 3.12 .45 4 1.27 +130.0AeriePhm AERI ... ... ...dd 74.75 47.05 437 68.70 +15.0AeroViron AVAV ... ... ...cc 76.32 36.71 252 74.83 +33.2AEtern g rs AEZS ... ... ...dd 3.25 1.12 47 1.92 -18.6Aethlon rs AEMD ... ... ...dd 3.85 .79 30 1.22 +8.2AeviGeno GNMX ... ... ...dd 2.65 .83 311 1.10 -8.3AffimedNV AFMD ... ... ...dd 2.85 1.15 149 1.75 +34.6Agenus AGEN ... ... ...dd 6.19 1.75 566 1.84 -43.6AgileThr h AGRX ... ... ...dd 5.40 .27 289 .28 -89.6Agilysys AGYS ... ... ...dd 16.80 9.80 69 16.35 +33.1AgiosPhm AGIO ... ... ...dd 99.82 51.62 281 86.73 +51.7AgroFresh AGFS ... ... 16 8.75 4.94 72 6.98 -5.7AgroFr wt AGFSW ... ... ... 1.02 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 2.93 77 3.22 -69.4Aimmune n AIMT ... ... ...dd 42.00 18.25 643 29.31 -22.5AirT Inc AIRT ... ... ...dd 35.08 14.90 1 33.05 +33.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 249 22.64 -2.2tAirMedia AMCN ... ... ...dd 2.87 .50 136 .51 -56.0Airgain n AIRG ... ... 39 13.85 7.31 6 9.76 +8.6AkamaiT AKAM ... ... 65 83.08 44.65 7969 71.63 +10.1AkariTh rs AKTX ... ... ... 11.95 1.70 4 1.89 -56.4AkceaTh n AKCA ... ... ... 35.00 13.36 109 31.86 +83.5AkebiaTher AKBA ... ... ...dd 20.25 7.90 376 10.49 -29.5AkersBios AKER ... ... ...dd 1.82 .12 3928 .29 +115.7Akorn Inc AKRX ... ... 51 33.65 10.76 2566 17.94 -44.3Akoustis n AKTS ... ... ... 9.50 4.86 64 7.69 +23.4Alarm.cm n ALRM ... ... 44 49.49 33.39 226 43.40 +15.0AlaskCom ALSK ... ... 56 2.91 1.39 53 1.67 -37.7Albireo ALBO ... ... ... 39.87 20.25 38 32.05 +25.2Alcentra h ABDC .72 11.8 ...dd 12.01 5.75 62 6.08 -27.5sAlderBioPh ALDR ... ... ...dd 19.60 8.60 1339 19.50 +70.3AldeyraTh ALDX ... ... ... 11.90 3.90 77 7.15 +5.1Alexion lf ALXN ... ... 51 149.34 102.10 1256 132.99 +11.2Alico ALCO .24 .8 ...dd 34.80 25.55 0 31.40 +6.4AlignTech ALGN ... ... ...cc 385.00 165.18 871 353.70 +59.2AlimerSc h ALIM ... ... ...dd 1.61 .74 279 .99 -25.6Alkermes ALKS ... ... ...dd 71.22 39.54 866 43.48 -20.6sAllakos n ALLK ... ... ... 43.96 26.00 435 40.95 +31.0AllgnceBc n ABTX ... ... 31 46.85 31.75 19 44.85 +19.1AllegiantT ALGT 2.80 2.3 9 181.45 111.54 325 121.95 -21.2AllegMrg un ALGRU ... ... ... 10.22 10.04 3 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 161 10.49 +4.3 All MMA n AMMA ... ... ... 3.07 .17 64 .18 -84.9AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 581 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.38 +13.9AlliedMot AMOT .12f .3 44 51.80 22.78 83 45.10 +36.3Alliqua rs ALQA ... ... ...dd 4.58 1.58 1 2.15 +18.8AllotComm ALLT ... ... ...dd 6.09 4.74 30 5.16 -3.2AllscriptH MDRX ... ... ...dd 16.13 10.78 2272 12.45 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.76 809 94.49 -25.6AlphaOmg AOSL ... ... 18 18.72 12.92 102 13.34 -18.5Alphabet C GOOG ... ... 34 1273.89 903.40 1567 1220.01 +16.6Alphabet A GOOGL ... ... 37 1291.44 918.60 1849 1232.99 +17.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 236 2.74 +3.0tAlpImmu n ALPN ... ... ...dd 12.87 6.85 25 6.94 -38.0AlpsRtSec n SWIN ... ... ... 32.49 27.48 2 31.56 +6.1tAltaMesa n AMR ... ... ...dd 10.79 5.92 871 5.90 -40.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 22297 73.18 +4.8Altair A n ALTR ... ... ...dd 37.77 16.55 283 34.88 +45.8Altimm rs ALT ... ... ...dd 3.16 .25 475 .32 -83.9Altisrce n ASPS ... ... 2 36.34 19.28 61 33.35 +19.1AltraIndlM AIMC .68 1.6 25 53.70 40.45 157 42.90 -14.9AmTrstFn AFSI .34 2.3 15 16.21 8.80 479 14.53 +44.3Amarin AMRN ... ... ... 4.60 2.35 4388 2.75 -31.4Amazon AMZN ... ... ...cc 1880.05 931.75 4139 1797.17 +53.7AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 573 20.54 +28.5Ambarella AMBA ... ... ...cc 66.23 37.17 669 39.03 -33.6Amdocs DOX 1.00 1.5 18 71.72 61.00 1183 65.98 +.8Amedica rs AMDA ... ... ... 6.94 .41 420 .46 -85.9sAmedisys AMED ... ... 60 98.36 45.60 1364 103.82 +97.0AMERCO UHAL 1.50e ... 19 400.99 317.43 34 373.48 -1.2AmeriHld n AMRH ... ... ... 13.50 .70 61 1.41 -54.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 223 6.45 +6.6AmCarM CRMT ... ... 13 68.20 33.05 37 64.20 +43.8AmAirlines AAL .40 1.0 6 59.08 35.64 7078 38.14 -26.7ACapSenF ACSF 1.16 9.4 6 12.90 10.35 99 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 17 1.18 -21.3AmFinTr n AFIN ... ... ... 16.80 13.15 108 14.95 -.3AmerNtl AMNB 1.00 2.5 17 43.00 34.95 5 40.45 +5.6AmNatIns ANAT 3.28 2.5 22 134.03 110.43 41 129.70 +1.1AmOutBr AOBC ... ... 25 21.21 8.32 932 9.37 -27.0AmPubEd APEI ... ... 37 46.15 17.40 84 43.80 +74.9AmRailcar ARII 1.60 3.6 6 46.49 34.29 102 44.05 +5.8AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.65 +2.7ASoft lf AMSWA .44 2.9 39 16.45 9.00 70 15.10 +29.8AmSupr rs AMSC ... ... ...dd 8.03 2.89 498 5.80 +59.8AWoodmk AMWD ... ... 23 148.44 78.75 151 83.60 -35.8AmerisBc ABCB .40 .8 18 59.05 41.05 749 47.70 -1.0Amerisafe AMSF .88 1.4 25 67.82 51.55 38 63.25 +2.7AmrSvFin ASRV .08f 1.8 ... 4.40 3.80 22 4.40 +6.0AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 28.55 -1.6AmesNatl ATLO .92f 3.0 19 32.15 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.7 17 201.23 163.31 2633 195.84 +12.6AmicusTh FOLD ... ... ... 17.62 11.44 2911 14.58 +1.3 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, August 2, 2018

PAGE 41

AmkorTch AMKR ... ... 7 11.88 8.19 1626 8.63 -14.1Amphastar AMPH ... ... ... 20.45 14.40 121 17.22 -10.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 50 50.76 +24.2tAmtechSys ASYS ... ... ... 15.45 5.51 255 5.62 -44.2Amyris rs AMRS ... ... ...dd 7.30 1.86 351 6.96 +85.6AnalogDev ADI 1.92 2.0 34 103.59 76.41 1718 96.04 +7.9Anaptys n ANAB ... ... ... 134.00 20.12 249 80.49 -20.1Anavex rs AVXL ... ... ...dd 5.15 1.85 423 2.71 -15.8AnchBcWA ANCB ... ... 21 30.05 24.00 0 29.52 +19.0Andersons ANDE .66 1.9 ...dd 38.00 29.60 67 34.75 +11.6AngioDyn ANGO ... ... ... 23.95 15.16 317 21.63 +30.1AnikaTh ANIK ... ... 20 69.81 28.54 140 40.53 -24.8Ansys ANSS ... ... 53 184.95 119.20 512 170.35 +15.4AntaresP ATRS ... ... ...dd 4.09 1.58 386 2.64 +32.7Apellis n APLS ... ... ... 32.00 12.45 514 17.04 -21.5ApogeeE APOG .63 1.3 18 53.12 37.24 143 49.36 +7.9ApollEnd rs APEN ... ... ... 9.65 3.55 41 8.48 +51.4ApolloInv AINV .60 10.1 ... 6.44 5.18 498 5.92 +4.6ApolMed n AMEH ... ... ... 30.00 10.00 28 24.90 +3.8sAppFolio n APPF ... ... ...cc 72.45 33.95 384 75.95 +83.0Appian A n APPN ... ... ... 43.61 18.45 503 31.88 +1.3sApple Inc AAPL 2.92 1.4 24 195.96 148.13 67794 201.50 +19.1ApplRecy h ARCI ... ... ...dd 1.75 .52 24 .70 -32.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 47 1.39 -12.5AppGenTc AGTC ... ... ...dd 5.75 3.25 95 4.23 +17.4ApldMatl AMAT .80 1.7 14 62.40 41.94 8321 47.97 -6.2ApldOptoel AAOI ... ... 14 101.30 22.54 943 37.40 -1.1Approach AREX ... ... 10 4.21 2.19 286 2.24 -24.3Apptio n APTI ... ... ... 39.06 16.07 685 34.82 +48.0ApricusB rs APRI ... ... ...dd 3.34 .25 610 .28 -84.9AptevoTh n APVO ... ... ... 6.35 1.15 171 4.31 +1.7Aptinyx n APTX ... ... ... 25.21 17.35 84 22.35 +10.6AptoseB g APTO ... ... ... 4.55 1.30 110 2.92 +30.4AquaMetal h AQMS ... ... ...dd 11.97 1.42 300 3.06 +43.7AquaB Tc n AQB ... ... ... 9.99 2.25 30 2.82 -19.9tAquestTh n AQST ... ... ... 19.30 15.00 102 15.10 -5.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 379 3.02 -74.3ArQule ARQL ... ... ...dd 7.21 .94 4494 5.70 +245.5Aradigm h ARDM ... ... ...dd 7.35 1.03 17 1.45 -78.3AralezP h ARLZ ... ... ...dd 2.98 .21 398 .29 -79.6AratanaTh PETX ... ... ...dd 7.28 3.67 183 4.59 -12.7ArbutusB g ABUS ... ... ...dd 12.05 3.20 462 11.85 +134.7ArcBest ARCB .32 .7 16 50.45 24.85 820 45.75 +28.0ArcadB rsn RKDA ... ... ... 66.56 3.60 126 6.55 +19.1ArchCap s ACGL ... ... 27 34.20 25.71 1990 30.06 -.7ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 23 24.51 -3.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 38 23.80 -5.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 20 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 13 7.83 -1.5Ardelyx ARDX ... ... ... 8.65 3.58 106 4.00 -39.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 658 39.17 +15.3sAresCap ARCC 1.56f 9.1 9 17.11 15.03 2389 17.20 +9.4Argenx n ARGX ... ... ... 103.00 19.81 127 92.13 +45.9ArkRst ARKR 1.00 4.4 85 29.49 21.79 2 22.97 -15.0Arotech ARTX ... ... 27 4.35 2.70 69 3.88 +9.2ArrayBio ARRY ... ... ...dd 20.21 7.15 2338 15.48 +20.9ArrisIntl ARRS ... ... 29 30.38 22.60 1605 24.99 -2.7ArrowFn AROW 1.04 2.7 16 39.80 30.29 11 39.10 +15.2ArrCountR n DWCR ... ... ... 33.04 27.55 0 29.30 -3.0ArwDWATc DWAT .09e .8 ...q 12.50 10.93 22 11.91 +2.3ArrowPhm ARWR ... ... ...dd 17.50 1.63 1341 15.14 +311.4tArsanis n ASNS ... ... 3 28.69 2.35 109 2.41 -81.1ArtesRes ARTNA .95 2.7 24 43.22 32.00 8 36.00 -6.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 2196 3.72 +58.3Ascendis n ASND ... ... ... 76.29 26.30 171 67.92 +69.5AscentCap ASCMA ... ... ... 17.53 1.68 88 2.83 -75.4AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.51 -8.7AspenGp n ASPU ... ... ... 9.61 5.35 14 6.99 -21.6AspenTech AZPN ... ... 40 102.21 53.51 334 97.11 +46.7AssembBio ASMB ... ... ...dd 67.36 21.42 337 41.25 -8.8AstaFd lf ASFI 5.30e ... ... 5.30 2.85 13 3.40 -1.3Astec ASTE .44f .9 16 64.80 45.70 205 46.62 -20.3AstroNova ALOT .28 1.6 37 20.00 11.00 15 18.00 +30.0Astronics ATRO ... ... 68 49.45 23.95 92 39.71 -4.2Astrotch rs ASTC ... ... ... 8.15 1.64 51 3.80 +13.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 240 14.06 -.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 1205 37.30 +106.1athenahlth ATHN ... ... 96 163.94 111.61 625 149.94 +12.7Athenex n ATNX ... ... ... 20.90 13.16 233 18.98 +19.4Athersys ATHX ... ... ...dd 3.09 1.29 310 1.98 +9.4AtlAcq n ATAC ... ... ... 15.00 9.75 31 10.30 +4.5AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8sAtlAcq rt ATACR ... ... ... .91 .33 20 .92 +54.0AtlanAmer AAME .02 .8 ...dd 4.00 2.30 0 2.60 -23.5AtlCapBc n ACBI ... ... 24 21.60 15.20 53 17.95 +2.0AtlanticaYd AY 1.18e 5.7 ... 25.99 18.00 292 20.57 -3.0Atlanticus ATLC ... ... ... 3.83 1.52 527 1.95 -18.8AtlasAir AAWW ... ... 7 75.29 50.65 251 67.50 +15.1AtlasFin AFH ... ... ...dd 21.50 8.05 58 8.40 -59.1AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.25 -3.1Atlassian n TEAM ... ... ...dd 79.82 33.16 1365 73.29 +61.0Atomera n ATOM ... ... ...dd 8.00 2.45 10 5.70 +31.6AtriCure ATRC ... ... ...dd 30.96 14.88 184 29.30 +60.6sAtrion ATRI 4.80 .7 51 694.00 516.85 9 669.00 +6.1AttisInd hn ATIS ... ... ... 3.63 .35 39 .39 -63.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 17.08 6.25 504 16.70 +139.3aTyrPhm n LIFE ... ... ... 6.50 .70 169 .78 -77.7AubNB AUBN .96 2.0 22 53.96 33.22 1 48.18 +23.9Audentes n BOLD ... ... ...dd 46.18 15.74 494 38.95 +24.6sAudCodes AUDC .20p ... 25 9.80 6.15 287 9.90 +34.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 244 5.41 +19.4tAuroraMob n JG ... ... ... 9.80 7.39 282 7.18 -18.4AutoWeb AUTO ... ... 10 11.78 2.88 44 3.75 -58.4Autodesk ADSK ... ... ...dd 142.94 101.55 1859 127.18 +21.3Autolus n AUTL ... ... ... 30.00 19.17 182 23.36 -6.6AutoData ADP 2.76f 2.1 35 141.52 102.81 4005 132.61 +13.2AvadelPh AVDL ... ... 10 11.93 5.60 126 6.25 -23.8AveThera n ATXI ... ... ... 7.18 3.28 19 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 1.86 836 2.09 -25.1AviatNet rs AVNW ... ... ...dd 19.18 12.90 2 15.49 +2.1AvidBios rs CDMO ... ... ...dd 6.57 2.24 337 5.66 +45.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 211 5.44 +.8Avingr nrs AVGR ... ... ...dd 25.20 .95 73 1.36 -81.3AvisBudg CAR ... ... 12 50.88 29.80 1777 33.94 -22.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 14 10.10 +1.8Avnet AVT .76 1.7 11 44.85 35.67 477 43.68 +10.2AvroBio n AVRO ... ... ... 41.23 26.51 25 31.83 +2.0Aware AWRE ... ... 34 5.20 3.65 2 3.80 -15.6Axcelis rs ACLS ... ... 6 37.05 18.60 493 22.35 -22.1AxoGen AXGN ... ... ...dd 56.85 14.30 600 46.30 +63.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 731 68.42 +158.2Axovant n AXON ... ... ...dd 27.98 1.02 791 2.10 -60.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 178 2.63 -53.1AytuBioSc n AYTU ... ... ... 6.82 .23 1782 .29 -86.8AzurRx n AZRX ... ... ... 5.25 2.20 14 2.39 -34.3B -:tB Comm BCOM 3.58e ... ... 20.49 7.43 4 7.12 -61.3BRileyFn RILY .49e 2.2 23 23.70 15.15 45 21.85 +20.7BRileyF 7.5 RILYL 1.88 7.5 ... 26.84 25.02 12 25.22 -3.0BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 16 24.90 -3.7BRileyF27 n RILYG ... ... ... 25.90 24.49 16 24.85 -2.1BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 16 25.35 +1.0BCB Bc BCBP .56 3.8 16 16.10 12.05 9 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.34 -.7BGC Ptrs BGCP .72 6.6 ...cc 16.97 10.39 3070 10.94 -27.6BIO-key n BKYI ... ... ... 3.67 1.20 47 1.98 +11.9BJsRest BJRI .44 .7 25 73.05 28.00 393 62.00 +70.3BMC Stock BMCH ... ... 24 25.70 17.10 457 22.00 -13.0BOK BOKF 2.00f 2.0 17 107.00 77.10 140 98.49 +6.7BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 8 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 18 2.44 +11.4BSB Bcp BLMT ... ... 19 36.50 27.25 5 34.15 +16.8Baidu BIDU ... ... 9 284.22 207.74 13982 228.07 -2.6Balchem BCPC .42f .4 46 104.59 70.23 91 100.72 +25.0BallardPw BLDP ... ... ...dd 5.94 2.57 353 3.05 -30.8BncFstOK s BANF .84 1.3 20 65.70 48.20 27 62.55 +22.3Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 15.00 +1.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 184 9.91 +.3Bandwith n BAND ... ... 32 40.83 18.05 500 39.36 +70.2BankOZK OZK .80f 1.9 13 53.70 40.08 833 41.19 -15.0BkCmcCA BOCH .16 1.3 16 13.21 9.90 31 12.50 +8.7BankMarin BMRC 1.28f 1.4 24 90.85 62.38 13 89.10 +31.0BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 14 33.83 -1.5BankSC BKSC .60 2.9 19 22.50 15.77 2 20.45 +16.5BkofJames BOTJ .24 1.5 17 18.00 13.87 8 16.35 +9.5BankFncl BFIN .36f 2.2 25 18.62 14.71 18 16.66 +8.6BankwellF BWFG .48 1.5 16 37.95 30.11 3 32.58 -5.1Banner Cp BANR 1.40a 2.2 19 65.00 52.20 239 64.22 +16.5Baozun n BZUN ... ... ...cc 67.41 25.74 1451 57.73 +82.9BiPTrLBear DLBS ... ... ...q 22.73 13.54 6 21.00 +28.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 31 23.58 +29.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.09 -2.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.04 +2.1BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 40.21 +14.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 28.24 +28.6BarHilc n BHAC ... ... ... 12.00 10.20 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 49 95.30 +47.8BassettF BSET .50f 2.1 37 41.30 24.00 23 24.30 -35.4BayCom n BCML ... ... 55 25.99 22.50 31 24.67 +6.8BeacnRfg BECN ... ... 20 66.48 38.71 912 41.07 -35.6tBeasleyB BBGI .20 3.2 2 14.40 6.35 156 6.25 -53.4BedBath BBBY .64 3.5 6 31.15 16.52 2493 18.35 -16.6BeiGene n BGNE ... ... ...dd 220.10 65.59 549 181.74 +86.0BelFuse A BELFA .24 1.2 21 29.90 15.24 0 20.05 -8.1BelFuseB BELFB .28 1.3 21 33.45 17.10 15 21.55 -14.4Belleroph n BLPH ... ... ...dd 3.30 1.00 690 2.53 -1.9BellicumP BLCM ... ... ...dd 13.30 5.02 314 6.21 -26.2BenefBncp BNCL .24a 1.5 ... 17.50 14.40 308 16.55 +.6Benetfoc BNFT ... ... ...dd 39.30 21.75 317 31.55 +16.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 9 2.86 -3.3BerryPet n BRY ... ... ... 14.10 12.51 362 13.61 +2.7Beyondsp n BYSI ... ... ... 42.68 19.55 12 24.50 -15.7Big 5Sprt BGFV .60 10.1 6 11.10 5.05 911 5.93 -22.0BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.95 +2.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 40 22.70 9.62 3786 11.33 +.8BioTechne TECH 1.28 .8 55 167.09 112.33 144 164.65 +27.1BioDlvry lf BDSI ... ... ...dd 3.45 1.70 330 2.55 -13.6BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 3.61 -20.7BioLifeSol BLFS ... ... ...dd 22.86 3.31 140 19.27 +221.2BioLneRx h BLRX ... ... ... 1.34 .78 129 .88 -19.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 19 10.23 -7.3BioanlySys BASI ... ... 35 2.95 1.37 1 1.76 -28.2Bioblast rs ORPN ... ... ... 5.99 1.08 21 1.17 -48.8Biocept rs BIOC ... ... ... 44.55 3.50 137 4.98 -76.1Biocryst BCRX ... ... ...dd 6.69 3.95 688 5.52 +12.4Biofront n BFRA ... ... 31 17.98 11.25 3 13.70 +12.5Biogen BIIB ... ... 21 388.67 249.17 1688 344.06 +8.0BioMarin BMRN ... ... ...dd 104.46 75.81 1140 100.97 +13.2Biomeri n BMRA ... ... ... 9.32 2.58 33 3.66 -2.1Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 10.00 4.60 2 6.04 +12.7BiondVx wt BVXVW ... ... ... 3.67 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 311 2.64 -9.3BioSpecif BSTC ... ... 27 49.75 38.05 16 45.16 +4.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 113 1.78 +.6BioTelem BEAT ... ... ...cc 57.35 23.30 424 52.95 +77.1BisnCap n BCAC ... ... ... 10.09 9.67 10.09 +2.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 34.8 ...dd 8.05 .75 232 1.38 -61.1 BlRidgAc n BRAC ... ... ... 9.88 9.52 0 9.82 +1.8BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 1 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 296 43.28 +32.0BlkRkCap BKCC .72 11.9 86 7.67 5.48 251 6.05 -2.9Blckbaud BLKB .48 .5 66 120.35 81.64 910 98.77 +4.5BlinkCh n BLNK ... ... ...dd 8.65 1.28 180 2.85 -8.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 2666 18.40 -13.8Blucora BCOR ... ... ...cc 40.60 19.05 849 37.15 +68.1BlueBird BLBD ... ... 9 24.99 15.66 93 21.90 +10.1BlueHBcp BHBK .80 3.6 28 22.95 17.85 100 22.10 +10.0BluebBio BLUE ... ... ...dd 236.17 85.65 567 155.50 -12.7BlueknEP BKEP .32m 10.8 ... 6.25 2.75 122 2.95 -42.2Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 11 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 1544 66.79 -11.4BofI Hld s BOFI ... ... 18 45.18 24.20 474 38.85 +29.9BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.66 436 23.22 +3.2Bojangles n BOJA ... ... 7 16.20 11.35 331 13.30 +12.7BonsoElec BNSO ... ... ... 5.04 1.96 25 3.30 +34.7BookingHl BKNG ... ... 28 2228.99 1630.56 290 2023.13 +16.4BorqsTch BRQS ... ... 73 10.35 4.00 4 4.35 -20.2BosOma n BOMN ... ... ... 35.49 13.10 27 20.19 -37.7BostPrv BPFH .48 3.3 19 17.85 13.95 562 14.65 -5.2BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 75 58.52 27.18 328 54.41 +56.9Boxlight n BOXL ... ... ...dd 17.40 3.00 40 3.43 -40.7Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.13 +5.4BridgeBcp BDGE .92 2.6 19 38.00 29.80 40 35.75 +2.1Bridglne rs BLIN ... ... ... 4.45 1.03 37 1.28 -47.2BridgBcs n BWB ... ... ... 13.87 12.58 89 12.63 +.1BridgfdFds BRID ... ... 14 21.55 11.05 1 13.75 +9.6Brightcove BCOV ... ... ...dd 10.75 6.30 452 8.20 +15.5BrghtFn n BHF ... ... ... 67.70 39.24 1487 43.31 -26.1BroadcInc AVGO 7.00 3.2 9 285.68 197.46 4266 216.80 -15.6BroadVis BVSN ... ... ...dd 4.50 1.77 3 2.06 -42.8BrdwyFn h BYFC ... ... 68 2.64 1.91 1 2.05 -13.1BroadwdE BWEN ... ... ...dd 4.49 2.10 11 2.40 -11.8BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 285 20.12 -9.2BrklneB BRKL .40 2.2 20 19.35 13.60 247 18.40 +17.2BrooksAuto BRKS .40 1.3 33 36.45 21.75 297 30.61 +28.3BrukerCp BRKR .16 .5 30 36.53 26.98 1716 32.60 -5.0BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 67 49.00 +10.9tBsquare BSQR ... ... ...dd 5.75 2.30 38 2.30 -50.5BldrFstSrc BLDR ... ... 17 23.28 14.39 1475 17.62 -19.1BusinFst n BFST .32 1.3 41 30.00 23.10 7 25.50 +1.0C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 24 60.60 +4.5CA Inc CA 1.02 2.3 20 44.25 30.78 6397 44.08 +32.5sCAS Med CASM ... ... ...dd 2.06 .59 688 2.09 +171.4CASI Phr h CASI ... ... ...dd 8.42 .93 211 7.27 +123.7CB FnSvcs CBFV .88 2.7 22 36.95 26.23 2 32.25 +7.5tCBAK Eng CBAK ... ... ... 2.35 .81 53 .75 -49.2CBOE Glb CBOE 1.08 1.1 39 138.54 92.20 751 96.36 -22.7sCBTX Inc n CBTX .20 .5 ... 37.54 27.00 106 37.65 +26.9CDK Globl CDK .60 1.0 24 76.04 60.28 675 61.65 -13.5CDW Corp CDW .84 1.0 29 88.36 58.57 864 83.89 +20.7CEVA Inc CEVA ... ... 23 51.80 27.35 166 30.10 -34.8CH Robins CHRW 1.84 1.9 29 100.18 64.61 2110 95.38 +7.1CHF Sol rs CHFS ... ... ...dd 24.45 1.34 137 1.68 -51.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 22 29.70 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 25 28.65 -.6CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 11 27.49 +.5CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 33 26.28 -.7CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 46 27.54 -2.2CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.18 -20.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 83 15.04 +173.0CM Finan CMFN 1.00 11.3 7 10.40 7.40 13 8.85 +8.6CM Fin23 n CMFNL ... ... ... 25.31 25.01 5 25.24 +.6CM SevSt n CMSS ... ... ... 11.00 9.59 5 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.60 9.93 10.60 +6.4sCM SevSt rt CMSSR ... ... ... .44 .01 26 .53 +65.6CME Grp CME 2.80a 1.7 35 174.36 120.32 1530 161.43 +10.5CNBFnPA CCNE .66 2.1 16 32.86 23.50 9 31.25 +19.1CPI Crd rs PMTS ... ... ... 15.00 1.93 6 2.11 -42.5CPS Tech CPSH ... ... 30 2.20 1.04 24 1.51 -9.0CRA Intl CRAI .68 1.3 29 58.74 34.49 29 54.11 +20.4CRISPR n CRSP ... ... ... 73.90 16.16 614 48.43 +106.3CSG Sys CSGS .84 2.1 26 48.82 37.21 100 40.63 -7.3CSI Comp CCLP .75 13.9 ...dd 8.05 4.19 203 5.38 -1.6CSP Inc CSPI .44 4.2 23 18.89 8.75 8 10.58 -33.1CSW Ind n CSWI ... ... 35 56.45 37.80 136 50.85 +10.7CSX CSX .88 1.2 10 72.22 47.99 4211 70.62 +28.4CTI BioP rs CTIC ... ... ...dd 5.36 2.17 599 2.25 -16.0CTI Inds CTIB ... ... ... 5.60 3.25 16 4.10 +.7CUI Glbl CUI ... ... ...dd 4.35 2.44 77 2.66 -3.3CVB Fncl CVBF .56 2.3 20 25.49 19.58 461 24.12 +2.4CVD Eqp CVV ... ... 18 13.50 6.39 3 7.29 -37.3CabotMicro CCMP 1.60 1.3 37 123.00 68.00 170 120.77 +28.4Cadence CDNS ... ... 44 46.99 35.49 1949 43.99 +5.2Cadiz h CDZI ... ... ...dd 14.75 9.65 53 13.45 -5.6CaesarStne CSTE .29e ... 31 35.35 12.50 263 14.50 -34.1tCaesarsEnt CZR ... ... ...dd 14.50 10.25 98895 9.63 -23.9CafePress PRSS ... ... ...dd 2.30 1.12 43 1.31 -29.0Cal-Maine CALM 2.52e 5.7 21 52.30 34.03 365 44.50 +.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 12 5.10 +45.3CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 92 12.99 +9.6CalaCvOp CHI 1.14 9.4 ...q 12.23 10.01 138 12.18 +8.8CalaCv&Inc CCD 2.00 9.2 ...q 22.79 18.15 39 21.81 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 99 9.06 -.2CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 13 14.45 -4.1CalaStrTR CSQ .99 7.5 ...q 13.20 11.00 266 13.12 +8.6CalAmp CAMP ... ... 30 25.45 17.52 346 22.73 +6.1CalavoGr h CVGW .95f 1.0 41 99.00 65.85 73 92.70 +9.8Calithera CALA ... ... ...dd 18.35 4.05 193 4.28 -48.8CalumetSp CLMT ... ... ...dd 9.95 4.95 91 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.59 75 17.55 -20.3CambLrn ABCD 1.36 11.2 39 13.77 4.73 116 12.12 +113.4CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 9 90.07 +12.9CamdnN s CAC 1.20 2.7 23 47.86 37.10 22 44.38 +5.3Camtek h CAMT .56 6.7 13 8.74 4.17 176 8.32 +45.5CdnSolar CSIQ ... ... 5 19.09 11.37 509 13.75 -18.4CancerGen CGIX ... ... ...dd 3.95 .82 163 .97 -47.4CantbryPk CPHC .28 1.9 23 17.72 11.15 15.05 -7.4CpStarFn n CSTR .04p ... 51 22.22 16.00 45 17.97 -13.5CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 21 24.14 +5.2CapProd CPLP .32 10.5 17 3.80 2.98 381 3.04 -9.5CapSwst CSWC 1.16a 6.3 18 19.38 14.85 7 18.32 +10.7CapitalaF CPTA 1.00 11.6 ...cc 13.23 6.88 53 8.62 +18.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 6 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.55 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 279 13.10 -2.3Capricor CAPR ... ... ...dd 4.25 .96 99 1.16 -26.6CpstnTur rs CPST ... ... ...dd 1.90 .58 338 1.48 +92.2sCarGurus n CARG ... ... ...cc 43.62 25.85 784 43.87 +46.3CaraThera CARA ... ... ...dd 22.29 11.11 570 17.87 +46.0tCarbBlk n CBLK ... ... ... 35.00 19.85 493 20.46 -14.5Carbonite CARB ... ... ...cc 41.25 18.55 235 34.60 +37.8CardiovSys CSII ... ... ... 39.50 20.58 668 36.92 +55.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 53 18.54 +38.7Cardtronic CATM ... ... 12 34.90 15.80 486 24.72 +33.5CareTrust CTRE .82 4.8 33 19.82 12.73 567 17.06 +1.8CareDx h CDNA ... ... ...dd 16.00 1.27 782 14.46 +97.0CareerEd CECO .30f 1.6 ...dd 19.07 8.10 523 18.67 +54.6CarlyleGp CG 1.38e 5.6 10 25.90 19.50 1383 24.70 +7.9CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 214 24.09 -5.0CaroFin s CARO .24 .6 21 45.58 31.33 76 41.52 +11.8CarolTrBk CART ... ... 31 10.00 7.76 3 8.34 -12.6Carrizo CRZO ... ... 28 31.57 11.10 1831 27.31 +28.3CarrolsRst TAST ... ... 19 15.25 9.90 233 14.55 +19.8CarverBc lf CARV ... ... 39 11.94 2.01 2 3.87 +33.1CasaSys n CASA ... ... 79 34.21 13.25 249 15.07 -15.1sCasellaW CWST ... ... ...dd 27.68 15.20 197 28.00 +21.6Caseys CASY 1.16f 1.1 29 128.51 90.42 159 108.30 -3.3CassInfo CASS 1.04 1.5 33 74.49 53.23 23 67.41 +15.8tCatabasis n CATB ... ... ... 3.78 .66 739 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 179 9.77 -28.4CatalystPh CPRX ... ... ...dd 4.51 2.18 722 2.81 -28.1Catasys n CATS ... ... ... 8.88 3.30 10 6.92 +84.5CathayGen CATY .96 2.3 16 45.59 34.00 235 41.95 -.5CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 225.00 123.10 65 210.60 +38.0CecoEnv CECE .30 4.4 ... 9.99 4.00 48 6.86 +33.7Celcuity n CELC ... ... ... 29.19 11.10 3 24.23 +27.9Celgene CELG ... ... 27 147.17 74.13 6151 90.19 -13.6Celgene rt CELGZ ... ... ... 1.61 .11 44 1.14 +17.5tCelldexTh CLDX ... ... ...dd 3.26 .44 1223 .44 -84.5CellectBio n APOP ... ... ... 13.50 5.75 9 6.06 -13.4CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 3.15 214 3.25 -76.3Cellectis n CLLS ... ... ...dd 38.85 21.25 133 27.99 -4.0sCallularBio CBMG ... ... ...dd 22.76 8.30 78 22.45 +99.6Celsion rs CLSN ... ... ...dd 6.06 1.24 190 2.70 +.7CelsiusH n CELH ... ... ... 7.00 3.50 72 4.19 -20.2Celyad n CYAD ... ... ... 64.75 25.55 23 30.86 -28.4Cemtrx wt CETXW ... ... ... .58 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 41 2.04 -20.0Cemtrx pf CETXP .58t ... ... 7.62 4.03 4.19 -17.2CntRsDvA CDEV ... ... ... 22.14 15.35 2412 18.26 -7.8CntrStBk CSFL .40 1.4 ... 32.27 21.77 695 28.50 +10.8CEurMed CETV ... ... ...dd 5.20 3.70 73 3.85 -17.2CentrlFedl CFBK ... ... 27 2.75 2.10 24 2.43 -11.8CentGard lf CENT ... ... 23 45.02 30.89 180 43.51 +11.8CenGrdA lf CENTA ... ... ... 41.97 29.72 209 40.27 +6.8CntlVyCm CVCY .32f 1.5 17 22.98 18.05 12 21.54 +6.7tCentAl CENX ... ... 20 24.77 12.60 2141 12.97 -34.0CntyBcMA CNBKA .48 .6 ... 89.40 63.41 2 77.40 -1.1CentCas CNTY ... ... 37 9.85 6.28 110 8.12 -11.1CeragonN CRNT ... ... ... 4.15 1.64 343 4.04 +104.0Cerecor n CERC ... ... ...dd 5.74 .52 32 4.41 +37.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1783 61.92 -8.1CerusCp CERS ... ... ...dd 7.93 2.14 830 7.47 +121.0tCescaTh h KOOL ... ... ... 6.44 .37 148 .38 -87.3Chaisma n CHMA ... ... ...dd 2.95 1.25 18 1.43 -16.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 152 8.40 +116.5Changyou CYOU ... ... 5 30.35 12.68 364 13.54 -45.5Chantic rs BURG ... ... ... 5.15 1.81 12 2.62 -.4CharlsCol h CTHR ... ... ...dd 1.60 .80 2 1.07 -21.1ChartInds GTLS ... ... 52 80.31 32.54 419 77.95 +66.3ChartCm n CHTR ... ... 98 408.83 250.10 1042 301.43 -10.3CharterFn CHFN .34f 1.5 23 26.01 15.81 73 23.17 +32.1ChkPoint CHKP ... ... 22 119.20 93.76 1430 111.97 +8.1CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 67 3.54 -66.1ChckPnt n CKPT ... ... ... 10.50 2.25 67 2.57 -33.8Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 6975 49.06 +1.8ChefsWhs CHEF ... ... 54 31.90 14.10 219 26.85 +31.0sChembio CEMI ... ... ...dd 11.40 5.75 31 11.50 +40.2ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 314 56.71 +6.1ChemoCntx CCXI ... ... 41 15.08 5.42 132 11.17 +87.7ChemungF CHMG 1.04 2.3 25 56.83 38.79 17 44.55 -7.4Cherokee h CHKE .20 47.8 ...dd 5.40 .38 87 .42 -78.0ChkSoup n CSSE ... ... ...dd 13.26 6.19 27 10.85 +20.6sChkSoup pf CSSEP 2.44 9.6 ... 25.45 24.05 3 25.42 +2.1ChildPlace PLCE 2.00 1.6 28 161.65 98.20 456 122.80 -15.5Chimerix CMRX ... ... ...dd 5.94 4.17 103 4.50 -2.8ChAdvCns CADC ... ... ...dd 10.20 1.55 66 5.50 +27.9ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.00 45 4.15 -13.5ChinaBio CBPO ... ... 25 107.44 71.85 237 101.85 +29.3ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.58 -33.9tChiCmCr h GLG ... ... ... 4.00 .56 31 .59 -57.6ChiCustR n CCRC ... ... ... 35.10 7.90 114 8.68 -49.1ChiFnOnl JRJC ... ... ...dd 4.14 1.36 26 1.96 -27.1ChinaHGS HGSH ... ... 3 4.48 1.18 33 1.49 +21.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 63 14.22 -66.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 4 1.28 +3.2tChinLend h CLDC .32e 19.8 ... 7.75 1.66 118 1.62 -47.9ChinaNRes CHNR ... ... ... 4.23 1.88 3 1.99 -25.5 ChiRecy rs CREG ... ... ... 9.39 .95 128 1.26 -55.0ChnaTcF rs CNTF ... ... ... 4.07 1.75 10 2.23 -13.9ChXDPlas CXDC ... ... 3 5.00 3.13 7 3.65 -20.8ChiCache lf CCIH ... ... ...dd 4.75 .72 30 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 47 2.09 +91.7ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 42 14.67 -16.9ChromaDx n CDXC ... ... ... 7.24 2.86 274 4.43 -24.7ChrchllD CHDN 1.52f .5 33 314.60 185.35 87 277.90 +19.4ChuysHldg CHUY ... ... 32 34.10 18.00 99 30.80 +9.8CideraTh n CDTX ... ... ...dd 8.80 3.70 126 3.95 -41.9Cimpress CMPR ... ... ...cc 171.76 86.74 246 146.86 +22.5CinnFin CINF 2.12 2.8 22 81.98 66.33 599 75.25 +.4Cinedigm rs CIDM ... ... ... 1.81 1.11 28 1.42 -5.3Cintas CTAS 1.62f .8 35 210.38 130.09 618 205.97 +32.2Cirrus CRUS ... ... 16 66.87 34.78 2842 43.18 -16.7Cisco CSCO 1.32f 3.2 21 46.37 30.36 21647 41.86 +9.3CitiTrends CTRN .32 1.1 23 32.49 17.43 58 28.21 +6.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 112 2.19 -42.5Citiz&Nthn CZNC 1.08 4.1 20 28.99 22.00 19 26.52 +10.5CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 3 14.20 +5.2CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 0 23.26 +.7CitrixSy s CTXS ... ... 30 116.82 73.34 1341 109.97 +25.0CtyHld CHCO 1.84 2.3 23 82.75 58.80 51 81.06 +20.1CivistaBcsh CIVB .28 1.1 18 25.88 18.96 40 24.56 +11.6Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.05 +2.8Clarus CLAR ... ... ... 9.10 5.20 42 8.80 +12.1CleanEngy CLNE ... ... ...dd 4.05 1.31 865 2.80 +37.9ClearOne CLRO .28 8.1 ...dd 9.95 3.11 1 3.45 -61.5ClrAllCGr n CACG ... ... ... 31.45 24.97 8 30.60 +9.8ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 29 15.30 10.35 41 13.20 +7.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 652 8.25 +17.9ClearSign CLIR ... ... ...dd 4.70 1.65 25 1.88 -47.9ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 83 10.06 -47.0CleBio hrs CBLI ... ... ...dd 4.25 2.20 15 2.41 -39.9ClovisOnc CLVS ... ... ...dd 92.75 41.31 1384 46.01 -32.3CoDiagn n CODX ... ... ... 6.85 1.45 13 3.60 +36.4CoBizFncl COBZ .40 1.8 35 23.48 16.28 382 22.10 +10.6CoStar CSGP ... ... 85 446.96 255.41 271 418.59 +41.0CoastFn n CCB ... ... ... 16.75 15.50 43 16.19 -1.3CoastwayB CWAY ... ... 75 27.95 19.55 4 27.75 +30.9CocaBtl COKE 1.00 .7 38 244.80 125.08 67 148.02 -31.2CocrystP n COCP ... ... ... 6.45 1.61 9 4.10 -11.0CodaOct n CODA ... ... ... 8.44 3.28 16 4.56 -4.4Codexis CDXS ... ... ...dd 16.80 4.80 190 14.40 +72.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 3 31.35 +13.9CoffeeH JVA ... ... 42 5.75 3.65 8 5.50 +29.2CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 491 52.45 +15.8Cognex s CGNX .18 .4 39 72.99 39.90 2773 51.22 -16.3CognizTch CTSH .80 1.0 26 85.10 67.72 3571 82.09 +15.6CohBar n CWBR ... ... ... 10.79 4.44 82 5.60 +12.7Coherent COHR ... ... 25 329.00 145.66 1786 179.25 -36.5CoherusBio CHRS ... ... ...dd 19.60 8.05 375 18.70 +112.5Cohu COHU .24 1.0 33 26.66 17.11 136 24.98 +13.8CollPlant n CLGN ... ... ... 8.99 4.70 5 6.29 -29.7CllctUnv CLCT .70 5.2 10 30.82 13.24 33 13.43 -53.1Collegium n COLL ... ... ...dd 29.90 9.01 274 19.29 +4.5Colliers CIGI .10 .1 28 83.80 46.60 19 81.85 +35.6ColonyBk CBAN .20 1.2 11 19.50 11.10 2 16.70 +14.4ColBnkg COLB 1.04 2.5 21 48.06 35.67 328 41.53 -4.4ColumFn n CLBK ... ... ... 17.73 15.30 109 16.88 +9.5ColuSprtw COLM .88 1.0 30 95.58 54.89 657 87.17 +21.3Colmbus CMCO .20 .5 ...cc 45.85 25.61 279 41.15 +2.9tcomScore n SCOR ... ... ... 25.69 19.33 233 19.30 -21.2Comcast s CMCSA .76 2.1 17 44.00 30.43 20156 35.40 -11.3CommScpe COMM ... ... 32 41.60 26.29 1491 31.88 -15.7CmcBMO CBSH .94f 1.4 19 70.00 49.43 294 67.64 +21.1CmcBc pfB CBSHP 1.50 5.8 ... 27.27 25.00 3 25.76 -2.2CmclVehcl CVGI ... ... 29 13.90 5.55 166 6.94 -35.1CommSys JCS .16 4.2 ...dd 4.79 3.18 28 3.82 +7.2CmtyBkTr ESXB ... ... 24 10.05 7.90 15 9.45 +16.0CmtyFinCp TCFC .40 1.2 17 40.69 32.06 4 34.17 -10.8CommuFt n CFBI ... ... ... 13.91 10.53 13 11.72 +1.0CmtyHlt rt CYHHZ ... ... ... .04 .01 731 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 41 49.35 +4.8CmtyWest CWBC .20 1.7 18 12.97 10.05 3 12.07 +13.3CommVlt CVLT ... ... ... 72.65 48.35 699 64.65 +23.1Compugn CGEN ... ... ...dd 5.00 2.25 144 3.15 +26.0CmptrPr CPSI .40 1.3 49 34.65 27.60 108 31.00 +3.2CmpTask CTG .24 3.9 ... 9.62 4.90 118 6.15 +20.6CmstkH rs CHCI ... ... ... 6.58 1.20 67 2.63 +54.7Comtech CMTL .40 1.2 27 35.38 17.11 82 33.70 +52.4ConatusPh CNAT ... ... ...dd 7.95 3.22 240 3.99 -13.6ConcertPh CNCE ... ... ...dd 30.71 13.57 284 16.11 -37.7tConformis n CFMS ... ... ...dd 5.22 .94 537 .94 -60.7ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.25 +7.8sConmed CNMD .80 1.0 26 76.63 47.67 200 76.28 +49.7Conns CONN ... ... 49 38.55 16.55 248 33.05 -7.0ConnectOne CNOB .30 1.2 23 31.40 21.04 118 25.00 -2.9ConnWtrSv CTWS 1.25f 2.0 39 69.72 48.86 53 63.13 +10.0ConsolCom CNSL 1.55 12.3 ... 20.72 10.31 672 12.65 +3.8ConsolWtr CWCO .34 2.5 41 15.35 11.20 42 13.85 +10.7ConstAlph n CNAC ... ... ... 9.99 9.55 257 9.99 +2.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.35 +11.5ConstAl rt CNACR ... ... ... .95 .25 0 .58 +87.1ConstPh n CNST ... ... ... 12.21 10.51 59 10.80 -6.1ConstPrt n ROAD ... ... ... 14.06 10.86 39 12.20 +.8ConsuPtf CPSS ... ... 5 4.86 3.18 14 3.57 -14.0ContraFect CFRX ... ... ... 2.93 .80 170 2.01 +99.0ContraV rs CTRV ... ... ... 6.60 .69 184 .76 -73.6Control4 CTRL ... ... 42 35.99 20.50 220 25.67 -13.7ConvrgOn n CVON .02p ... ... 10.83 8.01 121 9.49 -4.9CoolHl rs AWSM ... ... ... 13.45 2.70 19 3.74 -47.9Copart s CPRT ... ... 37 60.43 30.46 1009 57.57 +33.3CorbusPhm CRBP ... ... ...dd 9.96 4.80 305 4.90 -31.0Corcept CORT ... ... 13 25.96 11.98 1459 13.17 -27.1CoreMrk s CORE .40 1.7 29 37.94 17.10 293 23.79 -24.7tCorium CORI ... ... ...dd 13.93 7.22 264 7.41 -22.9CorOnDem CSOD ... ... ...dd 55.31 33.24 523 50.45 +42.8CorrevPh g CORV ... ... ...dd 4.46 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 59 55.25 +4.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 49 9.72 -6.2Costco COST 2.28f 1.1 31 224.62 150.06 1841 217.13 +16.7CountrP rs CPAH ... ... ...dd 7.30 2.01 87 2.22 -30.8CountyBcp ICBK .28 1.1 13 33.94 24.36 5 26.31 -11.6CoupaSft n COUP ... ... ...dd 67.28 28.95 403 62.11 +98.9Covenant CVTI ... ... 32 35.19 18.05 206 28.79 +.2CowenInc s COWN ... ... 43 18.25 11.63 351 15.85 +16.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 14 25.24 -1.8Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 13 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 268 145.99 -8.1CraftBrew BREW ... ... 33 21.00 16.55 65 19.25 +.3Cray Inc CRAY ... ... 65 28.60 17.60 802 23.88 -1.3sCreditAcc CACC ... ... 20 387.99 245.54 477 426.99 +32.0CSVixMd rs TVIZ ... ... ...q 16.27 7.93 1 8.50 -5.2CSVixST rs VIIX ... ... ...q 23.85 10.84 115 13.13 +11.5CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 7 7.07 -10.5CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 4 8.25 -8.6CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 116 29.62 +25.5sCSVS3xInG DGLD ... ... ...q 54.33 37.83 173 54.39 +24.7CS VS3xGld UGLD ... ... ...q 12.72 8.48 835 8.49 -23.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 105 77.29 -12.8CrS Crd n USOI 2.59e 9.2 ... 33.00 22.27 2 28.02 +5.1CS VSSilv USLV ... ... ...q 14.96 7.63 2069 7.85 -32.4Cree Inc CREE ... ... ...dd 50.68 20.50 523 47.08 +26.8Cresud CRESY .45e 2.6 ... 23.69 14.44 199 17.04 -22.9Crinetic n CRNX ... ... ... 26.43 19.23 150 25.40 +3.6Criteo SA CRTO ... ... 20 53.79 21.00 8547 25.98 -.2Crocs CROX ... ... ...dd 19.54 7.71 1072 17.71 +40.1CronosGp n CRON ... ... ... 10.39 5.12 1750 5.78 -24.1CrssCtryHl CCRN ... ... 21 14.65 9.07 310 11.86 -7.1CrownCfts CRWS .32 5.9 17 7.54 5.20 14 5.40 -16.3CryoPrt wt CYRXW ... ... ... 6.77 2.60 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 176 14.93 +73.8Ctrip.com s CTRP ... ... 25 60.30 40.13 3455 41.47 -6.0CueBioph n CUE ... ... ... 17.99 8.90 92 9.54 -18.0CumbldPh CPIX ... ... ...dd 7.96 5.53 5 6.30 -14.4Curis rs CRIS ... ... ... 11.35 1.57 741 1.94 -44.6Cutera CUTR ... ... 41 56.05 25.25 180 40.60 -10.5Cyanotch h CYAN ... ... ...dd 5.78 3.30 3 3.75 -4.1CybrOpt CYBE ... ... 99 20.70 11.35 42 18.80 +25.3CyberArk CYBR ... ... 83 69.97 39.34 758 60.84 +47.0Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.53 -11.8Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 20 1.60 -8.0CymaBay CBAY ... ... ...dd 15.59 5.56 510 11.41 +24.0CypSemi CY .44 2.5 29 18.87 12.50 5201 17.63 +15.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 44 3.04 +21.6CyrusOne CONE 1.84 2.9 98 65.73 43.49 1112 62.71 +5.3CytRx rs CYTR ... ... ... 5.99 1.06 116 1.20 -29.0tCytokinetic CYTK ... ... ...dd 15.95 6.75 488 7.05 -13.5CytomX n CTMX ... ... ...dd 35.00 13.09 330 26.41 +25.1Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .64 801 .73 -75.8Cytosorbnt CTSO ... ... ... 12.70 4.50 186 12.30 +89.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 150 18.00 -26.8DFB Hlt n DFBH ... ... ... 9.80 9.60 250 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 6 5.48 -11.1DMC Globl BOOM .08 .2 ...dd 51.05 12.55 147 41.05 +63.9DNB Fncl DNBF .28 .8 15 37.15 30.00 3 33.80 +.3DSP Gp DSPG ... ... ...cc 13.95 11.30 121 12.05 -3.6DXP Ent DXPE ... ... 42 44.88 24.86 38 41.18 +39.3DailyJourn DJCO ... ... ...cc 250.95 195.00 7 238.00 +3.4Daktronics DAKT .28 3.3 37 10.86 7.85 120 8.56 -6.2DareBio rs DARE ... ... ... 3.70 .74 34 1.15 -46.9DarioHlth DRIO ... ... ... 3.64 1.11 18 1.26 -21.3DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 6 9.29 +.3Daseke n DSKE ... ... ... 14.52 8.04 254 8.51 -40.4Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 146 5.11 -57.6Datawatch DWCH ... ... ...dd 14.20 7.70 90 12.30 +29.5DaveBuster PLAY ... ... 17 63.83 37.85 745 49.10 -11.0DavidsT g n DTEA ... ... ...dd 6.30 2.65 33 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.78 +3.5DavSelEq n DUSA ... ... ... 25.50 20.76 3 25.10 +7.3DavSelW n DWLD ... ... ... 28.88 22.64 25 26.58 +1.3DawsonGeo DWSN .05p ... ...dd 8.40 3.61 39 7.83 +65.4Deciphera n DCPH ... ... ... 45.61 15.15 101 35.49 +56.6tDelFriscos DFRG ... ... ...dd 18.85 8.45 1141 8.30 -45.6DelTaco TACO ... ... 11 15.99 10.00 235 12.98 +7.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 88 .55 -49.5DeltaTch h DELT ... ... ... 4.70 .91 25 1.00 -5.3DenaliTh n DNLI ... ... ... 25.79 12.32 197 12.73 -18.6Dennys DENN ... ... 27 17.75 11.24 334 14.76 +11.5Dentsply XRAY .35 .7 ...dd 68.98 41.64 2664 47.17 -28.3Depomed DEPO ... ... ...dd 10.47 4.31 706 8.74 +8.6Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 639 10.15 -63.5DescSys DSGX ... ... 95 34.90 24.65 74 32.35 +13.9DestMatrn DEST .80 18.5 ...dd 6.84 1.02 100 4.32 +45.5Dest XL DXLG ... ... ...dd 2.70 1.45 51 2.00 -9.1Deswell DSWL .28 8.1 ...dd 3.64 2.26 3 3.46 +27.2Determine DTRM ... ... ...dd 2.43 1.20 28 1.47 -18.3DexCom DXCM ... ... ...dd 105.46 42.62 1217 95.44 +66.3DiamHill DHIL 7.00e ... 13 219.90 183.34 5 191.90 -7.1DiambkEn FANG .13p ... 26 138.25 85.73 724 132.88 +5.3DianaCnt rs DCIX ... ... ...dd 84.53 1.31 290 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 273 13.09 +45.0DifferBr rs DFBG ... ... ...dd 6.89 .70 87 5.38 +466.3DiffusP hn DFFN ... ... ...dd 2.97 .33 73 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 126 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 55 30.05 -16.9Digirad DRAD .22 13.5 ...dd 4.10 1.25 48 1.63 -36.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 34 2.51 -5.4DigitlTurb APPS ... ... ...dd 2.59 1.04 422 1.45 -19.0DimeCBc DCOM .56 3.2 17 22.65 17.10 264 17.35 -17.2Diodes DIOD ... ... 38 38.70 25.76 513 36.52 +27.4DiscIncA DISCA ... ... 13 28.78 15.99 2404 26.22 +17.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 42

DiscIncB DISCB ... ... 16 48.85 19.25 30.05 +21.2DiscIncC DISCK ... ... 12 26.64 14.99 1415 24.20 +14.3DishNetw h DISH ... ... 15 66.48 28.80 3099 30.49 -36.1Diversicre DVCR .22 3.2 18 12.25 5.98 0 6.85 -31.6tDivrsRst h SAUC ... ... 1 2.37 .92 247 .90 -43.8DixieGrp DXYN ... ... ...dd 4.60 1.95 14 2.10 -45.5DocuSign n DOCU ... ... ... 66.80 37.00 896 55.75 +40.3DgssInt A n DOGZ ... ... ... 6.40 2.50 12 3.01 -49.0DollarTree DLTR ... ... 13 116.65 71.19 5656 89.89 -16.2DolphEnt hn DLPN ... ... ... 5.77 2.47 1 2.90 -19.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 473 16.52 -39.5DonegalA DGICA .57 3.9 26 18.25 13.28 21 14.61 -15.5DonegalB DGICB .50 3.9 25 15.91 12.72 12.72 -16.4DorchMin DMLP 1.63e 8.9 18 20.93 13.90 73 18.35 +20.7Dorman DORM ... ... 23 83.44 56.36 145 72.11 +17.9DovaPh n DOVA ... ... ... 37.00 16.98 242 21.31 -26.0tDragVic n LYL ... ... ... 14.99 2.72 44 2.78 -36.2DrprOkw n DOTA ... ... ... 10.10 9.71 15 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.15 41 1.21 -70.3Dropbox n DBX ... ... ... 43.50 26.61 4914 27.81 -2.4DryShips s DRYS .14e ... 1 6.90 1.02 1353 5.04 +42.8DuluthH n DLTH ... ... 34 25.84 15.13 107 22.85 +28.0Dunkin DNKN 1.39 2.0 29 73.49 50.89 609 69.68 +8.1DurectCp DRRX ... ... ...dd 2.55 .75 499 1.50 +62.7Dynasil DYSL ... ... 9 2.06 1.13 179 1.47 +24.6Dynatronic DYNT ... ... ...dd 3.55 2.10 2 2.84 -1.4DynavaxT DVAX ... ... ...dd 24.45 12.70 982 13.45 -28.1E -:E-Trade ETFC ... ... 22 66.46 39.12 3207 60.20 +21.4teBay s EBAY ... ... 16 46.99 33.33 8981 33.09 -12.3eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 39 26.02 -3.4EDAP TMS EDAP ... ... ... 4.25 2.07 21 3.18 +10.8eHealth EHTH ... ... ...dd 28.59 13.61 422 25.94 +49.3EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.76 -6.7ENDRA n NDRA ... ... ... 5.88 1.55 74 2.37 -51.2ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 16 1.25 +43.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 247 15.61 -.4EtfLonCanc CNCR ... ... ... 32.32 21.75 12 23.97 +.8EtfAlpSmC SMCP ... ... ...q 27.51 23.22 2 26.43 +1.3EtfValidea VALX ... ... ...q 30.43 26.30 0 29.31 +1.1IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 246 21.60 +13.6EXFO g EXFO ... ... ...dd 4.70 3.17 75 3.90 -10.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 96 14.30 -7.1EagleBncp EGBN ... ... 14 69.80 46.20 131 53.80 -7.1EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 166 5.64 +25.9EaglFnB n EFBI .96f 5.9 ... 19.57 15.00 2 16.14 -.2EaglePhm EGRX ... ... 39 85.66 45.05 219 78.74 +47.4EstWstBcp EWBC .92f 1.4 17 73.98 52.86 481 65.45 +7.6EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 6 28.90 +10.5EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 1 8.00 +98.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +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 56.40 184 79.35 +.1sEchelon rs ELON ... ... ...dd 8.38 4.07 47 8.39 +51.4sEchoGLog ECHO ... ... 81 34.65 13.00 494 33.95 +21.3EchoStar SATS ... ... 13 62.29 43.33 358 44.55 -25.6Eco-Stim h ESES ... ... ...dd 1.65 .61 13 .70 -44.8EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.65 +30.0EdgeTher h EDGE ... ... ...dd 17.77 .84 448 .96 -89.7Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.14 -17.6EditasM n EDIT ... ... ...dd 45.02 15.69 702 29.42 -4.3EducDevel EDUC .40f 2.0 34 27.93 9.25 7 20.00 +5.5eGain EGAN ... ... ...dd 19.05 1.55 381 13.35 +154.3EgaletCp EGLT ... ... ...dd 1.59 .26 4046 .39 -61.0EidosThr n EIDX ... ... ... 24.75 15.45 100 15.94 -31.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 42 10.15 -27.2EksoBio n EKSO ... ... ...dd 4.77 1.02 461 1.88 -11.7ElPolLoc h LOCO ... ... 71 13.55 9.05 232 11.40 +15.2ElbitIm rs EMITF ... ... ... 3.23 1.90 3 2.25 -20.8ElbitSys ESLT 1.76 1.5 19 153.13 111.01 45 117.36 -12.0EldorRsts ERI ... ... 54 46.85 19.80 1026 41.45 +25.0ElectSci ESIO ... ... 8 27.72 8.41 1232 17.80 -16.9ElectroSen ELSE ... ... 33 5.24 2.96 1 3.92 -3.2electCore n ECOR ... ... ... 20.25 13.09 62 13.28 -33.1ElectArts EA ... ... 28 151.26 99.63 4862 127.48 +21.3EFII lf EFII ... ... ... 48.98 25.28 822 32.98 +11.7ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.48 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 36 14.58 +27.9EltekLtd rs ELTK ... ... ... 8.95 2.65 14 3.74 -8.3EmclaireF EMCF 1.12 3.1 19 38.00 26.75 8 36.45 +20.1Emcore EMKR 1.50e ... ...cc 11.83 4.40 137 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.96 +40.9tEmpirRst rs NYNY ... ... ...dd 30.98 13.35 23 13.25 -50.9EnantaPh ENTA ... ... 57 127.77 37.13 192 100.09 +70.6EncoreCap ECPG ... ... 10 52.00 35.35 217 35.90 -14.7EncorW WIRE .08 .2 16 58.70 37.30 179 51.70 +6.3sEndo Intl ENDP ... ... ...dd 12.53 5.27 4878 12.46 +60.8Endocyte ECYT ... ... ...dd 17.70 1.17 1066 16.28 +280.4Endologix ELGX ... ... ...dd 6.72 3.75 357 5.22 -2.4EndurIntl EIGI ... ... ...dd 10.95 6.95 963 8.35 -.6Energous WATT ... ... ...dd 33.50 6.91 438 13.52 -30.5EngyFocus EFOI ... ... ...dd 3.46 1.51 30 2.15 -12.2EnrgyRec ERII ... ... ...cc 11.30 6.13 174 8.06 -7.9EnrgXXi hn EGC ... ... ...dd 21.02 3.41 864 8.98 +56.4Enphase ENPH ... ... ...dd 7.60 .76 7717 5.59 +132.0EnsignGp s ENSG .18 .5 29 40.09 18.75 204 36.03 +62.3EnstarGp ESGR ... ... 19 237.30 183.85 19 216.45 +7.8EntegraFn ENFC ... ... 22 30.70 22.40 24 29.35 +.3Entegris ENTG .28 .8 30 39.55 23.05 884 35.25 +15.8EnteraBi n ENTX ... ... ... 7.60 4.63 8 5.80 -7.7EntBcpMA EBTC .58 1.5 19 44.14 30.00 6 37.70 +10.7EntFinSv EFSC .48f .8 18 58.15 36.65 78 56.90 +26.0Epizyme EPZM ... ... ...dd 21.40 11.15 500 13.00 +3.6ePlus s PLUS ... ... 25 102.75 67.65 51 98.30 +30.7Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 528 445.13 -1.8EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 36 40.79 +15.2Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 2961 7.92 +18.6ErieInd ERIE 3.36 2.6 31 129.73 106.63 18 126.80 +4.1ErytechP n ERYP ... ... ... 30.56 10.00 11.03 -49.9Escalade ESCA .50 3.7 14 15.25 11.65 5 13.40 +8.9Esperion ESPR ... ... ...dd 82.68 33.06 612 44.75 -32.0EsqFnHld n ESQ ... ... ... 29.45 14.51 2 25.75 +30.4EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.21 -26.6Essendant ESND .56 3.4 ...dd 17.08 7.20 219 16.47 +77.7EstLab n ESTA ... ... ... 27.76 24.11 33 26.08 +5.4EstreAm n ESTR ... ... ... 13.38 7.72 8.08 -6.5EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 61 45.88 13.58 2099 41.20 +101.5EuroTech CLWT ... ... ... 8.45 2.00 41 4.10 +23.9Euronet EEFT ... ... 22 101.07 70.67 433 92.13 +9.3Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.70 -.2EveloBio n EVLO ... ... ... 16.75 11.10 69 13.13 -19.2Ever-Glory EVK ... ... 7 4.50 1.96 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 15.03 88 14.75 -18.1Everbrdg n EVBG ... ... ...dd 53.42 21.56 210 46.94 +57.9EvrspnTc n MRAM ... ... ...dd 21.40 6.40 13 8.78 +17.1EvineLive EVLV ... ... ... 1.74 .76 140 1.42 +1.4EvofemBio EVFM ... ... ...dd 12.56 .30 48 2.17 +11.3Evogene EVGN ... ... ...dd 5.16 2.66 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 66 2.82 +24.8Evolus n EOLS ... ... ...dd 39.50 6.75 811 18.99 +65.1EvolvgSys EVOL .44 16.9 7 5.85 2.50 6 2.60 -44.7ExOne XONE ... ... ...dd 12.50 6.16 41 7.09 -15.6ExactSci h EXAS ... ... ...dd 71.60 36.10 2425 59.12 +12.5ExelaTch n XELA ... ... ...dd 7.43 4.15 54 4.99 -3.1Exelixis EXEL ... ... 25 32.50 18.50 3637 20.52 -32.5ExlSvcHld EXLS ... ... 43 64.34 52.52 138 59.49 -1.4Expedia h EXPE 1.20 .9 61 159.28 98.52 1318 133.73 +11.7ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1145 76.17 +17.7Exponent s EXPO .52 1.0 39 52.63 31.73 225 50.20 +41.2ExpScripts ESRX ... ... 10 85.07 55.80 12461 74.44 -.3ExtendStay STAY .88f 4.1 45 22.44 16.27 997 21.47 +13.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1125 15.13 +5.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 2131 8.28 -33.9EyePtPh EYPT ... ... ...dd 2.88 .93 189 2.22 +105.6EyegatePh EYEG ... ... ... 1.38 .29 158 .53 -50.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 3 5.77 -41.8Ezcorp EZPW ... ... 15 15.10 7.80 402 11.35 -7.0F -:F5 Netwks FFIV ... ... 23 183.27 114.63 617 170.60 +30.0FAT Br n FAT .48 7.3 ... 13.99 5.54 4 6.54 -26.7FFBW n FFBW ... ... ... 12.50 10.30 1 11.22 +1.8FLIR Sys FLIR .64 1.1 36 60.71 36.43 2030 59.61 +27.9FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.45 -8.6FRP Hldgs FRPH ... ... 22 66.70 41.90 6 64.55 +45.9FS Bncp FSBW .56f .9 13 66.40 43.79 20 61.45 +12.6FSB Bcp n FSBC ... ... ... 18.23 15.00 0 17.50 +2.9FTD Cos FTD ... ... ...dd 20.00 3.25 303 3.62 -49.7Facebook FB ... ... 32 218.62 149.02 33975 171.65 -2.7FDaves DAVE ... ... ...dd 9.65 3.43 10 6.55 Fanhua FANH .65e 2.3 47 38.24 8.21 188 28.00 +29.5FarmerBrs FARM ... ... ...dd 35.05 23.60 41 28.70 -10.7FarmMer s FMAO .56f 1.2 29 49.99 27.05 3 46.10 +13.0FarmCB FFKT .50 .9 20 57.20 32.60 11 56.85 +47.7FarmersNB FMNB .28 1.8 19 16.90 12.80 24 16.00 +8.5FaroTech FARO ... ... ...dd 70.20 32.25 140 66.20 +40.9Fastenal FAST 1.60f 2.9 24 58.74 39.79 3154 55.67 +1.8FateThera FATE ... ... ...dd 14.45 2.52 769 9.62 +57.4Fauquier FBSS .48 2.2 43 22.75 17.24 1 21.85 -.2FedNatHld FNHC .32 1.4 20 24.37 9.78 25 23.15 +39.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 37 9.34 -6.8tFerrogl n GSM .16 2.1 ... 17.61 7.85 848 7.72 -52.3Fibrocll rs FCSC ... ... ... 18.92 1.80 52 2.04 -36.3FibroGen FGEN ... ... ...dd 68.55 33.05 363 63.55 +34.1FidD&D n FDBC .96 1.5 ... 68.55 33.09 2 62.20 +50.6FidNasdIdx ONEQ 2.29e .8 ...q 311.39 243.11 31 302.50 +11.6FidelSo LION .48 2.0 16 27.05 20.28 84 24.14 +10.7FidusInvst FDUS 1.56a 10.8 9q 16.97 12.63 79 14.49 -4.5FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.79 +3.2FiestaRst FRGI ... ... ...dd 30.88 15.50 173 28.95 +52.4FifthThird FITB .72f 2.4 8 34.67 24.66 6684 29.78 -1.8FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 24 27.08 -5.051job JOBS ... ... ...dd 114.63 48.15 166 92.82 +52.5FnclInst FISI .96 3.1 16 34.35 25.65 65 31.35 +.8Finisar FNSR ... ... ...dd 27.97 14.25 1442 16.96 -16.7FinjanH FNJN ... ... 4 5.07 1.66 422 3.90 +80.6FireEye FEYE ... ... ...dd 19.36 13.40 4265 15.69 +10.5FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 6 30.90 +13.5FtBcpNC FBNC .40 1.0 24 43.13 29.73 82 41.83 +18.5FstBcMiss FBMS .20 .5 24 39.50 26.10 32 38.40 +12.3FstBkNJ FRBA .12 .8 24 15.00 11.15 19 14.15 +2.2FstBusey rs BUSE .80 2.5 20 33.25 27.33 157 31.70 +5.9FBusnFn s FBIZ .56 2.3 17 26.95 20.57 8 24.28 +9.8FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.07 +3.6FtChoBc n FCBP ... ... ... 33.50 26.54 10 28.55 +2.9FCtzBA FCNCA 1.40 .3 21 463.44 323.74 38 415.90 +3.2FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 23 32.64 +13.6FCmtyCp FCCO .40 1.6 20 26.25 19.60 6 24.80 +9.7FtConnBcp FBNK .68f 2.2 21 31.90 23.25 64 31.50 +20.51stCnstBn FCCY .24 1.1 17 27.00 16.15 10 21.80 +19.1FstDeF s FDEF .68 2.1 12 35.00 23.51 38 32.41 +24.7FFnclOH FFBC .80f 2.6 17 33.70 22.80 236 31.05 +17.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.43 37.31 191 57.70 +28.1FstFnIN THFF 1.02 2.0 18 51.70 39.55 15 51.50 +13.6FstFnNwst FFNW .32 1.8 20 21.82 13.13 13 17.90 +15.4FstFound s FFWM ... ... 19 20.43 14.95 572 15.62 -15.7FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.69 +6.8FsHawaii n FHB .96 3.4 ... 32.36 26.30 3135 28.40 -2.7 FIntntBcp INBK .24 .8 13 42.40 28.90 39 31.55 -17.3FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 98 43.80 +9.4FstMerch FRME .88f 1.8 21 50.44 37.09 131 47.62 +13.2FstMidIll FMBH .68a 1.7 18 42.46 30.01 28 40.60 +5.3FMidBc FMBI .44 1.6 22 27.40 20.50 309 27.00 +12.5FstNwBc n FNWB ... ... 45 18.35 15.07 16 16.12 -1.1FstSavFin FSFG .60 .9 18 80.01 52.16 7 67.88 +19.0FstSolar FSLR ... ... 33 81.72 45.26 1339 53.38 -20.91stSource SRCE 1.00f 1.8 20 59.33 44.59 47 56.66 +14.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 151 79.13 +10.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.51 -2.8FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.27 +1.3FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 1 32.38 -9.3FT Europe FEP .65e 1.6 ...q 42.49 35.54 68 39.45 +1.0FT LatAm FLN 2.01e 10.2 ...q 23.27 17.33 24 19.77 -3.2FT Brazil FBZ 1.62e 12.9 ...q 18.24 11.15 4 12.57 -19.0FT China FCA .68e 2.4 ...q 34.79 24.90 2 28.58 -3.8FT Japan FJP .77e 1.4 ...q 63.38 53.13 23 56.47 -5.7FT SKorea FKO .59e 2.3 ...q 32.08 24.42 0 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 75 60.62 -2.8FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 187 26.27 -5.8FT Germny FGM 1.04e 2.2 ...q 55.51 44.79 13 48.36 -5.6FT Canada FCAN .29e 1.1 ...q 27.35 23.69 54 26.06 -1.7FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.48 -1.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 30 51.30 -2.7FT HKong FHK 2.82e 7.2 ...q 46.25 37.86 39.33 -7.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 83 39.36 -9.2FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 1 42.01 -5.4FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 4 43.43 -1.1FstT BICK BICK .34e 1.2 ...q 33.60 26.52 40 27.50 -8.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.00 -.1FtTrMun n MCEF ... ... ... 19.39 17.65 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 39 49.01 -3.4FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 49.71 -2.5FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 74 18.59 -2.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 41 36.77 +4.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 258 51.09 -1.1FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.52 -6.0FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 5 22.89 -1.8FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.54 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.59 -2.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 589 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 116 30.50 +2.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 255 29.80 +4.0FT DWF5 FV .18e .6 ...q 31.08 24.74 298 30.10 +9.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 16 27.49 +.3FT AI Rob n ROBT .07p ... ... 31.00 28.50 2 30.31 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.98 +1.3FT SmCap RNSC .22e 1.0 ... 23.38 19.03 2 22.89 +6.4FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.18 +2.2FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.50 +3.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 2 50.67 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.16 -3.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.73 -3.0FTNsSem ef FTXL .14e .4 ... 36.21 24.50 3 32.37 +6.9FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.88 2 22.75 +6.1FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 1 22.99 +7.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 7 24.65 +16.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 750 29.50 +.5FTDorW n FVC .17e .6 ... 28.96 22.93 71 28.06 +9.3FT DWInt IFV .32e 1.5 ...q 24.24 19.40 142 21.06 -5.3FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 38 38.41 -8.9FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.25 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 12 57.29 -5.4FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 29 62.61 -2.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 6 66.64 -5.4FT RivEur RFEU .95e 1.5 ... 70.58 61.30 8 64.46 -1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.23 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 214 52.85 +3.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 6 51.47 +5.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 17 19.91 -1.9FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 1 34.63 +4.6FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 29.76 +3.5FTCloudC SKYY .13e .2 ...q 56.44 39.72 276 53.36 +16.3FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 3 37.09 -12.1FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.87 -4.5FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 0 12.69 +2.5FT Cybersc CIBR .03e .1 ...q 27.84 20.59 250 26.03 +12.5FTIntlIPO FPXI .28e .8 ...q 39.87 33.36 1 35.15 -.7FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 166 48.01 -.1FTTactHY HYLS 2.64 5.5 ...q 49.65 47.05 273 47.74 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.65 76 19.77 -4.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 48 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.60 52.68 16 62.18 +7.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 33 55.68 +6.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 5 49.53 -5.1FstUSBcsh FUSB .08 .7 34 14.38 10.52 1 11.28 -11.9FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 19.05 +9.5First LI s FLIC .60 2.7 9 33.50 21.68 226 22.30 -21.8FsthdTech SVVC ... ... ...q 15.59 7.29 18 13.31 +48.5FstSvc n FSV .54 .7 44 86.05 62.90 18 82.89 +18.5Fiserv s FISV ... ... 36 78.21 59.85 2308 74.74 +14.0FiveBelow FIVE ... ... ...cc 109.09 46.00 696 97.14 +46.5FivePrime FPRX ... ... ...dd 48.87 14.46 294 14.91 -32.0FiveStar FVE ... ... ...dd 1.80 1.05 67 1.30 -13.3Five9 FIVN ... ... ...dd 39.55 19.53 676 32.89 +32.2Flex Ltd FLEX ... ... 14 19.71 12.93 7248 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 .80 59 .81 -76.8FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.44 +2.6FlxUS Imp ESG ... ... ... 67.86 57.72 3 66.39 +4.4FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.13 -2.2FlxUSQLgC QLC ... ... ...q 35.78 29.53 3 34.83 +4.5FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.10 -8.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.90 -3.9tFlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 22.98 -2.5FlexSh n FPAY ... ... ... 6.56 2.62 2 3.98 +4.7FlexionTh FLXN ... ... ... 32.25 19.06 447 23.23 -7.2Flexstl FLXS .88 2.5 ... 56.98 34.74 11 35.17 -24.8Fluent Inc FLNT ... ... ... 6.95 2.05 149 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 2.52 88 6.28 +6.6FlushFn FFIC .80 3.2 18 31.45 24.59 64 25.14 -8.6Foamix FOMX ... ... ... 7.45 4.34 179 5.66 -5.8sFocFin A n FOCS ... ... ... 41.26 35.01 1193 40.00 +6.5Fonar FONR ... ... 10 33.90 21.10 23 26.45 +8.6ForeScTc n FSCT ... ... ...dd 38.45 21.56 408 35.77 +12.2ForshtAut n FRSX ... ... ... 8.20 2.44 9 2.86 -29.1FormFac FORM ... ... 34 18.65 11.10 697 13.05 -16.6FormulaSy FORTY .68e 2.0 ... 45.65 32.55 34.16 -15.8ForrestR FORR .80 1.7 60 47.75 36.95 42 46.95 +6.2Forterra n FRTA ... ... 50 12.30 3.02 231 8.53 -23.2Fortinet FTNT ... ... ...cc 68.83 35.44 2947 64.60 +47.9FortressBio FBIO ... ... ...dd 5.54 2.18 116 2.25 -43.6FortB pfA FBIOP 2.34 11.1 ... 24.80 20.01 1 21.00 -7.7FortySev n FTSV ... ... ... 16.86 14.09 18 16.06 +6.7ForwrdA FWRD .60 1.0 28 64.99 49.88 109 62.83 +9.4Forward h FORD ... ... 29 4.45 1.03 110 1.76 +43.1ForwdPh FWP 23.12e ... ... 9.70 1.63 18 2.75 -25.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1199 26.39 +239.6Foster FSTR .16 .6 ...dd 30.30 17.00 38 25.00 -7.9FoxFactory FOXF ... ... 36 53.95 33.20 175 49.50 +27.4Francesca FRAN ... ... 39 9.76 4.51 708 7.83 +7.1FrankElec FELE .48 1.0 29 49.50 37.60 124 48.30 +5.2FredsInc FRED .24 11.4 ...dd 7.63 1.30 394 2.11 -47.9FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 63 18.79 +10.0FreqElec FEIM ... ... ...dd 10.59 7.30 4 7.99 -14.6Freshpet FRPT ... ... ...dd 30.85 14.10 281 28.85 +52.2Fronteo FTEO ... ... ... 23.31 10.68 1 18.15 +45.1Frontr rs FTR 2.40 46.9 ... 18.21 4.52 6611 5.12 -24.3FuelTech FTEK ... ... ...dd 1.83 .71 46 .99 -11.3FuelCell rs FCEL ... ... ...dd 2.49 1.25 605 1.33 -21.8FulgentG n FLGT ... ... ... 6.58 2.73 2 4.97 +13.4FulingGbl n FORK ... ... ... 6.00 2.65 5 3.05 -22.8FullHseR FLL ... ... ...dd 4.10 2.37 42 3.06 -21.3FultonFncl FULT .48 2.8 19 19.55 15.05 793 17.43 -2.7Funko n FNKO ... ... 87 18.79 5.81 591 16.61 +149.8FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 159 1.41 -66.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 7 2.68 -8.8G -:sGWilliFood WILC ... ... 22 7.29 5.11 3 7.10 -1.3sG1Thera n GTHX ... ... ... 52.76 12.04 376 54.02 +172.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 471 47.35 -13.5GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 5 24.44 +7.4GDS Hld n GDS .46p ... ... 46.18 8.50 19133 25.00 +11.0GSE Sy GVP ... ... 13 3.65 2.35 3 2.95 -9.2GSI Tech GSIT ... ... ...dd 8.94 6.05 18 6.89 -13.4GSV Cap GSVC ... ... 5 9.39 3.83 66 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.17 9.75 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 22.66 573 42.75 +15.9GTx Inc rs GTXI ... ... ...dd 23.40 5.10 312 17.08 +34.4GW Pharm GWPH ... ... ...dd 164.76 96.42 181 134.61 +2.0GWG Hldgs GWGH ... ... ...dd 10.95 7.10 3 8.00 -3.8GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 116 17.60 +41.9Galapag n GLPG ... ... ... 121.09 72.92 69 110.85 +18.2GalectinTh GALT ... ... ... 9.49 1.28 195 5.07 +51.8GalmedPh GLMD ... ... 15 27.06 3.61 176 13.54 +48.0Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 2491 35.43 -4.2GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.49 -24.5Garmin GRMN 2.12f 3.3 21 65.96 49.80 2600 64.50 +8.3GarrisnCap GARS 1.12 13.6 8 8.95 7.77 31 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 4.75 133 7.47 -6.0tGencor s GENC ... ... 37 18.45 14.85 50 14.45 -12.7GenFin GFN ... ... ...dd 14.15 4.55 74 13.70 +101.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 0 102.00 +1.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.46 +.8GeneticT rs GENE ... ... ... 2.05 .70 128 1.16 GeniusBr n GNUS ... ... ... 4.37 2.01 0 2.58 -5.3GenMark GNMK ... ... ...dd 11.83 3.63 326 6.92 +65.9tGenoceaB GNCA ... ... ...dd 6.24 .61 562 .59 -49.2Genomic GHDX ... ... ...cc 59.43 26.54 286 54.23 +58.6Genprex n GNPX ... ... ... 19.45 2.78 33 3.21 -31.7Gentex GNTX .44f 1.9 14 25.41 16.71 1755 22.68 +8.3Gentherm THRM ... ... 50 46.20 29.50 233 44.60 +40.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 49 14.06 +8.4GerABcp s GABC .60 1.6 20 39.02 30.75 40 36.84 +4.3GeronCp GERN ... ... ...dd 6.68 1.74 3327 3.45 +91.7Gevo rs GEVO ... ... ... 24.74 3.23 199 3.77 -68.1Gibraltar ROCK ... ... 20 44.30 25.61 149 41.90 +27.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 73 2.88 -5.3GilatSatell GILT ... ... ...dd 9.30 5.35 6 8.71 +12.6GileadSci GILD 2.28 2.9 9 89.54 64.27 4245 77.90 +8.7GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 507 43.79 +11.2GladstnCap GLAD .84 8.9 10 9.95 7.80 198 9.46 +2.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.58 -1.0GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 135 19.65 -6.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.22 -.8Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 4 26.60 +2.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 0 25.53 -1.4GladstInv GAIN .80a 7.0 16 12.26 9.00 308 11.50 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.30 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.79 25.07 0 25.21 -1.5GladstLnd LAND .53 4.5 81 14.29 11.36 56 11.81 -12.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 19 25.53 -1.3GlenBurnie GLBZ .40 3.2 28 13.42 10.34 0 12.50 +13.1GblBldT n GBT ... ... ...dd 68.05 24.03 793 43.15 +9.7GblEagEnt ENT ... ... ...dd 3.59 .87 182 2.38 +3.9GlbIndem GBLI ... ... 27 49.91 32.22 8 40.31 -4.1GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 5 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 13 4.13 -10.5GlWatRs n GWRS .28 3.0 ... 10.00 8.40 6 9.57 +2.5GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 60 15.47 -.4GblXSocM SOCL ... ... ...q 39.03 28.94 97 32.82 -.4GbXNsChiT QQQC .07e .2 ...q 34.11 26.29 10 28.01 -9.3GbX Auto n DRIV ... ... ... 15.78 14.35 2 14.72 -3.7GblX SupDv EFAS ... ... ... 19.06 17.05 11 17.59 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 5 11.83 -6.0GblX Rob n BOTZ ... ... ... 27.42 19.63 605 22.30 -5.9GlbXCon ef KRMA ... ... ... 20.83 17.33 5 20.57 +5.9GblXMilTh MILN ... ... ... 23.14 17.31 6 22.14 +15.0 GbX Longv LNGR ... ... ... 21.78 18.23 6 21.27 +9.4GlX Intrn n SNSR ... ... ... 21.41 17.90 23 19.90 +.3GbX HlthW BFIT ... ... ... 19.30 15.68 18.54 +11.3GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 12 15.25 -.4GlX Fintc n FINX ... ... ... 27.98 19.25 173 26.36 +20.1GlXCatholc CATH ... ... ... 35.58 29.72 71 34.76 +5.6tGlobusM rs GLBS ... ... ... 2.26 .42 133 .41 -64.2GluMobile GLUU ... ... ...dd 6.75 2.67 7613 5.91 +62.4GlycoMim GLYC ... ... ...dd 26.05 10.06 288 14.70 -12.4Gogo GOGO ... ... ...dd 14.76 3.52 1545 3.61 -68.0GolLNGLtd GLNG .20 .8 ... 35.54 19.32 977 25.81 -13.4GolLNGPt GMLP 2.31 13.9 ... 23.46 14.27 336 16.60 -27.2GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 18 26.10 +.3GoldBull n DNJR ... ... ... 9.46 4.40 1 8.50 +79.2GoldenEnt GDEN ... ... 30 34.75 19.41 417 29.80 -8.7GoldenOc rs GOGL .40 4.3 ...dd 9.95 7.00 59 9.21 +13.0GolubCap GBDC 1.28a 6.8 13 19.71 17.35 98 18.91 +3.9GoodTimes GTIM ... ... ...dd 4.30 2.25 35 4.10 +54.7Goodyear GT .56 2.3 8 36.07 20.75 3309 23.90 -26.0GoosehIn n GSHD ... ... ... 29.73 10.78 175 27.13 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3981 6.12 -19.2GordPoin n GRAQ ... ... ... 9.84 9.70 50 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 590 10.30 +3.6GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.99 +6.1GovPrpIT GOV 1.72 11.3 25 19.60 11.87 692 15.26 -17.7GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 18 25.25 -2.3GrCanyEd LOPE ... ... 26 122.19 72.26 402 118.62 +32.5Gravity rs GRVY ... ... 20 108.97 13.18 28 45.18 -52.2GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 9 9.27 -5.8GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.85 +1.5GrElm hn GEC ... ... ... 4.40 3.10 3 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.83 3.60 449 5.35 -.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 15 59.50 +15.2GreenBncp GNBC .40 1.6 19 25.15 19.50 229 24.50 +20.7GreenBrick GRBK ... ... 13 12.50 8.90 142 9.60 -15.0GreenPlns GPRE .48 2.8 85 21.90 15.25 1449 17.08 +1.3GrnP LP n GPP 1.90 11.5 9 21.00 15.65 60 16.53 -11.6Greensky n GSKY ... ... ... 27.02 17.15 730 17.89 -23.4GrCB NY s GCBC .40f 1.2 25 38.00 22.16 4 33.60 +3.1GreenlAc un GLACU ... ... ... 10.17 10.11 47 10.12 Greenlight GLRE ... ... ...dd 23.15 13.55 375 15.30 -23.9tGreenpro n GRNQ ... ... ... 22.70 6.35 1 6.35 -71.1GrdsmHld n GSUM ... ... ... 13.99 3.68 43 6.49 -29.1Griffin GRIF .40f 1.0 ... 46.50 31.61 4 41.00 +11.7GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 873 21.23 -7.4GrinrdSh n GRIN ... ... ... 20.50 9.55 2 9.92 -41.6Groupon GRPN ... ... ... 5.99 3.65 8505 4.61 -9.6GpAeroCN OMAB 1.71e 3.5 20 51.17 37.45 128 48.76 +17.6GrpoFin GGAL .36e 1.0 ... 73.45 31.20 651 36.00 -45.3GuarntyBc GBNK .66 2.2 19 35.20 24.70 101 30.50 +10.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 17 30.85 +.7GuarFBc GFED .48 1.9 36 25.00 20.41 2 24.93 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 51 9.00 -33.0GulfRes GURE ... ... 3 2.05 1.22 7 1.28 -12.9GulfportE GPOR ... ... 6 15.08 8.11 3631 11.36 -11.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.16 240 35.85 -11.8HD Supply HDS ... ... 12 45.24 29.91 885 42.97 +7.3HL Acqui n HCCH ... ... ... 10.47 9.52 2 9.80 +2.6HL Acq un HCCHU ... ... ... 10.42 10.05 10.42 +3.5HL Acq rt HCCHR ... ... ... .44 .35 .37 -2.4HMN Fn HMNF ... ... 18 21.90 16.80 2 20.50 +7.3HMS Hldgs HMSY ... ... 46 24.74 11.01 306 24.13 +42.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 231 2.90 +42.9HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.34 +.9HabitRest HABT ... ... 73 16.69 8.10 568 12.45 +30.4HackettGp HCKT .34f 1.9 22 19.24 13.24 158 18.12 +15.3Hailiang n HLG ... ... ... 88.92 8.55 41 80.69 +78.5HainCels lf HAIN ... ... ... 45.06 25.41 779 27.68 -34.7HalladorE HNRG .16 2.2 8 7.98 4.79 54 7.18 +17.9HallmkFn HALL ... ... ...dd 11.83 8.62 29 10.55 +1.2Halozyme HALO ... ... 39 21.48 11.41 714 17.57 -13.3HamiltnBc HBK ... ... ...dd 16.20 14.00 0 14.55 -5.5HamilLa n HLNE .85f 1.7 55 54.59 21.36 116 49.29 +39.3tHancJaf n HJLI ... ... ... 5.64 2.45 233 2.98 -43.1HancWhit HWC .96 1.9 17 56.40 41.05 1080 50.80 +2.6HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 3 25.55 -2.0HanmiFin HAFC .96 3.8 14 33.10 24.25 177 25.50 -16.0Hanwha rs HQCL ... ... 16 9.25 5.40 48 6.59 -6.1HarbrOne n HONE ... ... 59 20.19 15.92 46 18.23 -4.9Harmonic HLIT ... ... ...dd 4.80 2.80 304 4.75 +13.1HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.65 183 5.75 +74.2HarvCapCr HCAP 1.14a 10.6 7 13.93 9.90 16 10.78 -1.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.67 +.9Hasbro HAS 2.52f 2.6 61 107.58 79.00 785 98.82 +8.7HawHold HA .48 1.2 6 44.30 32.40 529 39.00 -2.1Hawkins HWKN .88 2.5 18 45.65 30.55 20 35.90 +2.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 867 9.77 +2.2HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 38 10.30 +4.0HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 61 41.86 +30.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 648 39.91 -24.3sHlthInsInn HIIQ ... ... 29 37.38 12.65 797 38.05 +52.5HealthEqty HQY ... ... 93 83.34 40.21 268 77.12 +65.3HlthStrm HSTM 1.00e ... 69 30.89 21.15 280 28.94 +25.0HrtlndEx HTLD .08 .4 21 25.22 17.38 655 19.30 -17.3HeartFn HTLF .56f .9 20 60.30 42.10 133 59.95 +11.7HeatBio rs HTBX ... ... ... 7.89 1.09 138 2.06 -46.2HebronTc n HEBT ... ... ... 3.75 1.45 9 1.72 -34.6HeidrkStr HSII .52 1.3 ...dd 44.00 17.90 280 41.60 +69.5HelenTroy HELE ... ... 15 119.25 81.10 180 113.30 +17.6tHeliosM rs HMNY ... ... ... 9714.50 .46 51828 .23 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 24 9.16 +17.3HemisMda HMTV ... ... ... 13.95 10.50 21 11.95 +3.5HennesAd s HNNA .40 2.5 8 20.00 14.29 20 15.70 -5.1HSchein s HSIC ... ... 31 92.64 62.56 1039 78.61 +12.5HrtgeCo HTBK .44 2.9 18 18.10 12.76 203 15.22 -.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 235 35.75 +16.1HeritCryst HCCI ... ... 35 25.20 17.10 53 24.20 +11.3HernTher h HRTX ... ... ...dd 42.90 14.40 580 37.40 +106.6HerzdCrb CUBA .12e ... ...q 7.54 6.55 14 6.61 -7.6HeskaCorp HSKA ... ... 63 115.00 56.59 46 103.14 +28.6Hexindai n HX .40p ... ... 17.00 8.06 92 8.95 -19.0Hibbett HIBB ... ... 12 29.50 9.40 591 22.85 +12.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 101 18.19 HighpwrInt HPJ ... ... 4 5.90 2.75 13 2.85 -23.0HghwyH HIHO .40e 9.9 ... 6.55 3.30 21 4.05 -3.6HimaxTch HIMX .10e 1.5 46 13.95 5.97 1886 6.65 -36.2HingmSv HIFS 1.40f .6 19 242.00 174.70 1 222.07 +7.3Histogenics HSGX ... ... ...dd 3.35 1.60 194 2.28 +11.2Holl ysys HOLI .12e .5 11 28.35 17.79 129 23.20 +4.2Hologic HOLX ... ... ...dd 45.09 35.10 7311 41.43 -3.1HomeBLA HBCP .76f 1.7 21 48.47 34.12 13 45.97 +6.4HomeBcs s HOMB .48f 2.1 22 25.89 20.82 496 23.39 +.6HmFdB LA HFBL .56f 1.7 20 32.90 26.00 32.50 +15.6HomeStreet HMST ... ... 28 32.60 24.00 71 29.75 +2.8HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.62 +21.9sHomeTrBc HTBI ... ... 28 29.60 21.40 25 29.60 +15.0HomolMd n FIXX ... ... ...dd 24.40 16.12 108 17.57 -5.8HookerFu HOFT .56 1.3 17 52.75 35.90 32 44.60 +5.1HopeBcp HOPE .56f 3.3 15 19.86 15.10 759 17.00 -6.8HopFedBc HFBC .28f 1.7 22 16.70 13.51 1 16.61 +17.8HorizBcp s HBNC .40 1.9 19 22.13 16.67 65 21.13 +14.0HorizPhm HZNP ... ... ...dd 18.23 11.17 847 17.72 +21.4HorizTFn HRZN 1.20 11.1 10q 11.88 9.66 139 10.81 -3.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 104 24.62 +.4HorzDAX DAX .60m 2.0 ... 34.00 28.07 1 29.61 -6.3Hortonwks HDP ... ... ...dd 22.00 12.50 749 17.29 -14.0HospPT HPT 2.12 7.4 11 31.27 23.83 791 28.59 -4.2HostessBr n TWNK ... ... 25 15.41 11.00 581 13.99 -5.5Hostess wt TWNKW ... ... ... 2.64 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.15 708 6.35 -31.7HoustWC HWCC .12m 1.5 ... 9.32 4.70 8 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 5.30 2 5.75 -23.3HowardBcp HBMD ... ... 26 24.20 15.80 27 16.10 -26.8HuazhuGr HTHT ... ... 32 49.60 23.60 1761 38.78 +7.4HubGroup HUBG ... ... 26 54.46 33.30 516 46.95 -2.0HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 57 1.75 -22.2HudsonTc HDSN ... ... 32 10.40 1.66 329 1.89 -68.9HuntJB JBHT .96 .8 17 131.74 88.83 549 119.45 +3.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.68 0 9.90 +1.4HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.14 8154 15.49 +6.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 17 26.22 -6.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.07 -4.0Hurco HURC .44 1.0 18 50.50 32.75 17 45.40 +7.8sHuronCon HURN ... ... ...dd 45.55 29.53 521 45.50 +12.5HutChMd n HCM ... ... ... 42.25 21.80 226 33.61 -14.7HuttigBld HBP ... ... ...dd 7.75 3.50 81 4.86 -26.9Hydrognc HYGS ... ... ...dd 12.00 6.50 17 6.85 -38.3HyreCar n HYRE ... ... ... 6.50 2.58 174 3.60 -29.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .52 +73.0i3 Vert n IIIV ... ... ... 19.50 13.79 58 15.01 -18.2IAC Inter IAC 1.36 .9 55 166.64 100.57 685 147.16 +20.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 12 2.99 -13.1ICC Hld n ICCH ... ... 72 18.00 14.54 3 15.20 -6.6ICF Intl ICFI .56 .8 23 76.13 41.10 71 73.70 +40.4ICU Med ICUI ... ... ...cc 313.20 164.00 199 292.90 +35.6IClickInt n ICLK ... ... ...dd 11.40 5.03 101 5.82 -35.7ID Syst IDSY ... ... ...dd 8.05 5.37 5 6.69 -3.6IdexxLab s IDXX ... ... 71 252.49 146.09 1092 236.15 +51.0IES Hldgs IESC ... ... 25 19.35 14.05 37 17.65 +2.3IF Bancp IROQ .20f .8 29 25.04 19.10 1 24.69 +25.6IFresh n IFMK ... ... ...dd 18.00 1.69 8 2.51 -80.7IHS Mark INFO ... ... 31 54.31 42.40 1191 53.45 +18.4II-VI IIVI ... ... 25 53.08 34.05 1267 39.60 -15.7ILG Inc ILG .70 2.1 39 35.00 24.38 965 34.00 +19.4IMV Inc n IMV ... ... ... 7.21 4.50 3 4.90 -28.8INTLFCStn INTL ... ... 18 55.72 33.11 59 54.43 +28.0IPG Photon IPGP ... ... 26 264.11 152.28 2161 165.56 -22.7iPass IPAS ... ... ...dd 1.25 .25 68 .35 -32.9iPicEnt n IPIC ... ... ... 17.00 5.91 14 6.91 -54.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 14 25.95 +2.6IQIYI n IQ ... ... ... 46.23 15.30 27896 32.09 +106.4IRSA Prop IRCP 1.86e 5.6 ... 64.68 27.29 24 33.20 -41.2IRhythm n IRTC ... ... ...dd 89.73 40.12 440 76.27 +36.1iRobot IRBT ... ... 34 109.78 55.77 506 78.98 +3.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 417 69.73 -5.5iShTurkey TUR 1.10e 4.0 ...q 47.13 25.99 1188 27.33 -37.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 112 48.75 -2.3iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 64 47.73 +.5iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 2 82.17 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 554 99.05 +.5iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 43 75.52 +6.2iShEurFn EUFN .74e 3.5 ...q 25.85 19.86 717 20.99 -10.0iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 797 72.40 -5.1iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 1 28.94 -12.0iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 88 9.06 -2.8iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 217 48.38 -3.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2461 73.14 +1.5iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 2451 63.29 -1.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2994 108.16 -6.8iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 5 48.40 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5367 101.34 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.09 9126 83.06 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 0 40.14 -2.5iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 19 29.33 -2.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 4 56.92 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 1243 185.23 +9.1iShIndia50 INDY .15e .4 ...q 39.29 33.37 459 37.50 +1.0iShNsdBio s IBB ... ... ...q 120.06 100.22 1305 117.17 +9.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 43

iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 436 103.45 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 79 107.15 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 219 106.21 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 719 103.50 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 567 119.11 -2.5iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 325 55.43 +.1iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 439 59.25 +10.2iShShtTrB SHV .03e ... ...q 110.45 110.18 1571 110.27 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2840 37.35 -1.9iShCrShUS s ISTB ... ... ... 50.47 48.89 117 48.96 -1.7iShSCGrth IJT 1.54e .8 ...q 199.59 149.00 120 196.50 +15.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 30 3.31 +40.3Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 264 84.15 +8.6Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.73 -5.8Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 27.05 -3.7Icahn Ent IEP 7.00f 9.1 32 79.21 49.13 121 77.00 +45.3IchorHld n ICHR ... ... 10 35.51 17.76 854 21.58 -12.3Icon PLC ICLR ... ... 36 146.31 101.00 265 139.00 +23.9IconixBrnd ICON ... ... 1 6.88 .50 1161 .51 -60.3IdealPower IPWR ... ... ...dd 3.04 .75 37 .83 -41.5Identive lf INVE ... ... ...dd 5.31 2.55 21 4.85 +45.2IderaPh rs IDRA ... ... ... 22.96 5.20 352 5.88 -65.2iKangHlth KANG ... ... 18 20.70 11.70 261 20.46 +29.5Ikonics IKNX ... ... ... 13.03 7.25 10.25 +36.3sIllumina ILMN ... ... 84 325.22 170.31 1444 323.23 +47.9ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 8 17.71 5.76 368 13.88 +96.6ImmuCell ICCC ... ... 77 9.25 5.26 4 6.94 -21.0ImmuneDs IMDZ ... ... ...dd 12.85 2.80 259 3.55 -9.0ImunoGn IMGN ... ... ...dd 13.41 4.80 2001 9.15 +42.7Imunmd IMMU ... ... ...dd 27.33 7.17 1510 23.65 +46.3Immuron n IMRN ... ... ... 16.70 4.47 8 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 36 2.50 +59.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 325 46.20 +16.4Impinj n PI ... ... ... 51.30 9.95 261 21.91 -2.8ImprimisP IMMY ... ... ...dd 2.79 1.35 18 2.40 +41.2Incyte INCY ... ... ...dd 140.11 60.23 2055 65.59 -30.7IndBkMA INDB 1.52 1.7 24 95.00 65.25 68 89.30 +27.8IndBkMI IBCP .60 2.4 19 27.10 19.25 130 25.15 +12.5IndepBkTX IBTX .56 .8 18 79.00 51.71 148 68.20 +.9IndusAcq n INDU ... ... ... 11.74 9.65 10 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 40 1.98 +20.7IndLogis n ILPT .60e ... 75 24.00 17.21 132 23.11 -1.0Innera INFN ... ... ...dd 12.39 6.10 1964 8.44 +33.3InnityPh INFI ... ... ...dd 3.75 .93 196 1.77 -12.8InaRx n IFRX ... ... 68 42.83 14.47 15 31.28 +49.3InfoSvcs III .20f 4.9 5 4.63 3.52 12 4.07 -2.4InfrEnAlt IEA ... ... ... 10.68 8.25 64 10.01 +.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 36.95 20.75 70 28.90 -16.5tInnerWkgs INWK ... ... 18 12.03 7.88 1671 6.20 -38.2Innodata INOD ... ... ...dd 1.70 .88 11 1.16 -14.7Innophos IPHS 1.92 4.3 40 51.34 38.66 119 44.51 -4.8Innospec IOSP .88f 1.1 29 83.20 54.10 53 78.75 +11.5InnovBio rs INNT ... ... ... 50.50 3.43 367 5.21 -14.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 2.94 Innoviva INVA 1.00 7.3 13 17.99 11.47 941 13.68 -3.6Inogen INGN ... ... ...cc 214.99 89.01 184 201.94 +69.6Inovalon n INOV .12p ... ... 17.80 8.90 858 10.80 -28.0InovioPhm INO ... ... ...dd 7.00 3.64 559 3.95 -4.4Inpixon rs INPX ... ... ... 19.50 .12 1204 .13 -98.0InseegoCp INSG ... ... ...dd 2.33 1.01 40 1.90 +18.0sInsightEnt NSIT ... ... 17 52.00 32.11 723 48.44 +26.5Insignia s ISIG .70e ... ...dd 2.40 .98 60 1.85 +55.6Insmed INSM ... ... ...dd 33.94 11.49 1111 24.77 -20.6InspEnt INSE ... ... ... 14.00 4.40 23 6.80 -30.6Insteel IIIN .12a .3 26 43.78 23.20 166 41.90 +48.0Insulet PODD ... ... ...dd 102.89 48.82 575 83.87 +21.6InsysTher s INSY ... ... ...dd 14.00 4.10 337 6.48 -32.6IntecPhm n NTEC ... ... ...dd 9.80 4.00 100 4.15 -19.4IntegLfSc s IART ... ... 71 67.50 41.51 619 62.67 +30.9IntgDv IDTI ... ... 35 35.76 23.07 1403 34.39 +15.7IntegMed n IMTE ... ... ... 44.00 1.85 3 10.14 +80.1Intel INTC 1.20 2.5 18 57.60 34.38 28053 48.81 +5.7Intellia n NTLA ... ... ...dd 35.99 14.45 954 25.78 +34.1Intelliph IPCI ... ... 3 1.41 .31 91 .35 -56.3IntParfum IPAR .84 1.4 42 60.85 37.34 100 59.90 +37.9InteractB IBKR .40 .7 39 80.32 39.70 657 60.50 +2.2InterceptP ICPT ... ... ...dd 128.27 51.05 472 91.78 +57.1InterDig IDCC 1.40 1.7 11 85.85 67.55 319 81.55 +7.1Interface TILE .26 1.2 23 26.25 18.30 404 22.00 -12.5Intergroup INTG ... ... ...dd 31.00 21.30 0 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.00 2.50 3 4.00 -23.4Intermolec IMI ... ... ...dd 1.98 .86 61 1.57 +14.6Internap rs INAP ... ... ... 22.36 8.88 299 9.95 -36.7IntlBcsh IBOC .66 1.5 18 45.55 33.85 190 45.15 +13.7IntMonEx n IMXI ... ... ... 11.99 9.12 193 9.75 -1.7IntMonEx wt IMXIW ... ... ... 1.90 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 144 43.60 +9.4IntrntGold IGLD ... ... ... 10.91 2.40 4 2.54 -69.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 9 9.95 +9.2IntrpDia rs IDXG ... ... 1 1.80 .72 153 1.05 +2.6tIntersENT XENT ... ... ...dd 42.95 26.95 3523 26.05 -19.6Intersectns INTX ... ... ...dd 4.48 1.46 34 1.74 -23.0Intevac IVAC ... ... 93 11.55 4.50 133 4.65 -32.1IntraCellu ITCI ... ... ...dd 25.82 10.25 328 20.68 +42.8IntriCon IIN ... ... ...cc 60.73 7.00 159 58.35 +194.7Intuit INTU 1.56 .8 45 219.46 133.60 1265 204.26 +29.5IntSurg s ISRG ... ... 75 539.30 307.89 739 516.29 +41.5InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 1 33.86 -2.0InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 3 23.07 -2.0InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 7 42.09 -2.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.43 -2.1In SCMatII PSCM .41e .8 ...q 55.75 43.76 3 54.52 +4.2InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 6 54.14 +2.5InOpYCmd PDBC ... ... ...q 19.43 15.87 5785 17.75 +1.7InvMltStr LALT ... ... ...q 23.50 19.26 1 21.92 +3.2InvGDrChi PGJ .20e .5 ...q 50.87 40.42 74 43.25 -3.5InvDivAch PFM .50e 1.9 ...q 27.77 24.04 13 26.54 +.3InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 187 17.95 +.8InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 135 16.05 -3.0InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 111.39 +8.6InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 27.97 +.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 34 31.36 +3.6InvBuybk PKW .52e .9 ...q 63.49 52.75 44 58.58 -.7InvNasIntn PNQI ... ... ...q 147.75 104.05 41 134.93 +16.6InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 32 140.69 +8.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 69.96 -1.0Inv CnsCyc PEZ .30e .6 ...q 57.39 44.22 8 54.47 +8.3InvTechM PTF .26e .4 ...q 65.80 45.90 5 61.40 +16.5InvDWA M PDP .11e .2 ...q 57.85 47.00 47 56.49 +9.4InvInds PRN .19e .3 ...q 64.86 53.77 1 61.72 +1.3InvHlthcr PTH ... ... ...q 94.93 59.64 10 89.19 +23.7Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 34.99 -.3InvEngy PXI .69e 1.6 ...q 46.64 30.10 16 42.47 +7.6InvCnsStp PSL .67e 1.0 ...q 72.79 59.24 42 70.41 +8.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 5 31.26 -4.7InSC InfoII PSCT .08e .1 ...q 87.34 71.36 19 83.56 +9.3sInSC Ind II PSCI .40e .6 ...q 71.93 52.88 8 71.94 +11.5InSC HCrII PSCH ... ... ...q 137.28 83.33 128 134.31 +36.3InSC FinII PSCF .97e 1.5 ...q 59.39 48.65 5 58.71 +7.7InSC EgyII PSCE .14e .8 ...q 18.77 11.37 12 16.92 +9.9InSC CnS II PSCC 1.34e 1.6 ...q 83.85 65.00 10 82.30 +10.0InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 2 65.47 +7.1PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.47 -1.6InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 8 58.33 +4.2sInP&CInsII KBWP .69e 1.0 ...q 63.06 52.71 29 62.93 +5.9InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 110 35.39 -.1InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 61 23.62 In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 436 56.49 +2.7InIntByb II IPKW .29e .8 ...q 40.14 33.23 24 36.08 -4.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 46 25.57 -1.8tInGlGoldII PSAU .10e .6 ...q 21.85 17.51 8 17.42 -11.4InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 0 27.41 +.1In IntlLB II IDLB ... ... ...q 32.01 28.14 4 29.48 -2.2InDWATcR II DWTR ... ... ...q 30.90 24.35 5 30.02 +6.3InTactII DWIN 1.18 4.6 ... 28.02 24.71 2 25.45 -5.3In SmCMoII DWAS .07e .1 ...q 57.35 41.94 25 54.86 +12.6InDWA MoII DWLV ... ... ... 33.76 32.05 7 33.05 -1.3InEmMomII PIE .12e .6 ...q 22.22 17.87 112 19.84 -3.5InDevMoII PIZ .26e .9 ...q 29.70 25.84 23 27.95 +1.2Investar ISTR .16f .6 26 29.90 20.35 7 27.10 +12.6InvestBncp ISBC .36 2.9 19 14.69 12.30 2125 12.61 -9.1InvTitl ITIC 1.60a .8 16 221.88 162.67 1 191.40 -3.5Invuity n IVTY ... ... ...dd 9.55 2.35 122 4.30 -30.6IonisPhm IONS ... ... ...cc 65.51 39.07 719 43.09 -14.3IovanceTh IOVA ... ... ...dd 19.90 4.45 943 13.70 +71.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 23.58 8.95 88 23.95 +58.1Iridex IRIX ... ... ...dd 10.98 4.28 25 7.50 -1.6IridiumCm IRDM ... ... 22 18.95 9.68 1754 18.35 +55.5Iridium pfB IRDMB 16.88 2.8 ... 619.58 348.00 17 608.95 +51.5IronwdPh IRWD ... ... ...dd 21.20 12.89 1012 19.11 +27.5iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.65 +1.1iSh USD n SUSC ... ... ... 25.49 24.01 4 24.20 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 32.14 251 37.74 +6.5iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 9 61.77 +5.9iShHYlexOG HYXE ... ... ... 52.30 49.68 0 50.38 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.35 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.67 32 66.61 -1.8iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 58.10 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 140 49.19 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 153 28.18 -1.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 15.79 -6.0siSh Qatar QAT .66e 3.6 ...q 17.97 13.01 49 18.20 +12.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 28 38.27 +5.3tiShGblGld rs RING ... ... ...q 20.84 16.69 115 16.65 -11.4Isramco ISRL ... ... ...dd 135.05 92.00 0 117.50 +12.3Iteris ITI ... ... ...dd 8.17 4.09 45 4.89 -29.8IterumTh n ITRM ... ... ... 13.00 8.13 6 9.05 -29.6Itron ITRI ... ... ...dd 79.95 56.70 340 59.15 -13.3IturanLoc ITRN .96 2.8 18 38.00 28.50 59 34.15 -.1IvyNxFoc 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 63 1.42 -68.5J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 117 141.22 -7.0j2Global JCOM 1.66f 2.0 30 91.58 70.27 344 84.85 +13.1JD.com JD ... ... 19 50.68 34.76 13058 36.28 -12.4JMU Ltd rs JMU ... ... ... 11.45 1.03 171 1.40 -72.5JackHenry JKHY 1.48 1.1 31 139.74 98.16 297 136.05 +16.3JackInBox JACK 1.60 1.9 24 108.55 79.23 500 85.07 -13.3JkksPac JAKK ... ... ...dd 3.70 1.95 20 2.40 +2.1Jamba JMBA ... ... ... 11.46 7.01 14 11.18 +38.7JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 57 41.37 +3.4JanusSmC JSML ... ... ... 43.05 32.73 3 41.54 +13.1JanSmMid JSMD ... ... ... 44.70 33.36 9 43.24 +11.3JanLTCar n OLD ... ... ... 26.73 21.60 2 25.76 +7.6JanObes n SLIM ... ... ... 39.15 26.17 9 36.18 +16.7JanOrgan n ORG ... ... ... 36.00 29.30 4 31.51 -8.8Jason Inds JASN ... ... ...dd 3.88 .77 64 2.28 -3.8Jason wt JASNW ... ... ... .07 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 310 172.17 +27.9JensynAc n JSYN ... ... ... 11.10 10.06 10.55 +2.4JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 5 6.00 -30.2JetBlue JBLU ... ... 12 23.08 17.10 6983 17.55 -21.4JetPay h JTPY ... ... ...dd 4.90 1.45 1 1.69 -33.3JewettCm s JCTCF ... ... 22 8.96 6.50 60 8.00 +6.7JohnsnOut JOUT .48 .6 20 90.16 49.80 43 81.64 +31.5JointCorp JYNT ... ... ...dd 8.88 3.50 107 8.18 +64.9tJounceTh n JNCE ... ... ... 29.25 6.84 435 6.87 -46.1JunprPhm JNP ... ... 19 13.25 4.30 120 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 24.82 16.44 349 21.30 +18.3KBL Merg n KBLM ... ... ... 10.69 9.65 1 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.75 +5.8KBS Fash rs KBSF ... ... ... 15.00 1.41 24 4.79 +15.7KCAP Fin KCAP .40 11.9 ... 4.00 2.91 77 3.35 -1.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 3195 7.24 +23.3KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1839 116.71 +11.1KLX KLXI ... ... 27 82.50 45.73 193 72.97 +6.9KVHInd KVHI ... ... ...dd 14.15 9.05 13 12.25 +18.4KaiserAlu KALU 2.20 2.0 40 119.66 90.93 218 111.99 +4.8Kala Ph n KALA ... ... ... 26.75 11.81 59 12.65 -31.6Kalvista rs KALV ... ... ...dd 15.80 5.48 73 10.20 +4.6Kamada KMDA ... ... ... 6.10 3.75 15 5.75 +21.1KandiTech KNDI ... ... ... 9.90 3.50 117 3.75 -44.9Karyophm KPTI ... ... ...dd 20.39 8.00 263 17.74 +84.8KayAnAc n KAAC ... ... ... 10.08 9.64 22 9.95 +2.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.44 +4.8KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.84 +20.8KearnyF s KRNY .16f 1.1 55 15.60 12.75 328 14.20 -1.7KellySA KELYA .30 1.2 13 32.31 21.01 118 24.47 -10.3KellySB KELYB .30 1.3 13 34.30 20.95 0 23.90 -16.1KemPhm n KMPH ... ... ...dd 8.40 2.45 47 4.40 +8.6KY FstFd KFFB .40 4.8 35 10.00 7.90 8.35 -6.7KeryxBio KERX ... ... ...dd 8.07 3.30 1072 4.21 -9.5KewnSc KEQU .68 2.0 19 38.80 24.56 5 33.50 +15.6KeyTrn KTCC ... ... 16 8.60 6.69 3 8.09 +18.6sKforce KFRC .72f 1.8 31 38.60 16.75 509 40.90 +62.0KimballEl KE ... ... 20 22.45 15.75 53 20.20 +10.7KimballInt KBAL .28 1.7 17 20.97 15.40 74 16.43 -12.0sKindredBio KIN ... ... ...dd 13.80 6.55 187 13.55 +43.4KingldJw KGJI ... ... 2 2.50 1.20 11 1.25 -38.1Kingstone KINS .40 2.5 25 21.70 13.21 16 15.95 -15.2KingtoneW KONE ... ... ... 9.90 2.63 9 7.66 +79.0KiniksaPh n KNSA ... ... ... 24.64 13.04 39 14.21 -27.0KinsaleCp n KNSL .28 .5 ... 61.31 34.70 66 60.13 +33.6Kirklands KIRK ... ... 33 13.48 8.17 66 11.27 -5.8KitovPh n KTOV ... ... ... 3.81 1.62 61 2.00 -12.3KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 3 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 274 3.06 -4.4KornitDig n KRNT ... ... ... 21.20 11.70 162 18.15 +12.4Koss h KOSS ... ... ...dd 3.58 1.40 8 2.48 -19.7KraftHnz n KHC 2.50 4.2 17 87.99 54.11 4013 59.28 -23.8KratosDef KTOS ... ... ...dd 13.93 8.90 884 13.03 +23.0KrystlBio n KRYS ... ... ... 19.25 8.03 5 16.65 +58.3Kulicke KLIC .12p ... 55 28.71 18.22 785 25.87 +6.3KuraOnc n KURA ... ... ...dd 24.03 5.90 418 21.75 +42.2L -:LCNB Corp LCNB .64 3.5 17 22.84 18.05 9 18.45 -9.8LF CapA n LFAC ... ... ... 10.10 9.58 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.98 36 10.12 +1.2LGI Homes LGIH ... ... 10 81.88 40.73 315 52.06 -30.6sLHC Grp LHCG ... ... 43 89.95 56.76 546 89.95 +46.9LKQ Corp LKQ ... ... 19 43.86 29.60 3297 33.22 -18.3LM FdgA n LMFA ... ... ... 6.65 .35 83 .38 -75.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 921 67.07 +17.4LRAD h LRAD .04 1.5 ...dd 3.00 1.46 101 2.75 +10.2LSI Ind lf LYTS .20 4.1 22 8.88 4.80 57 4.91 -28.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 402 32.69 +1.6LakeShBc h LSBK .40 2.3 42 18.00 15.70 1 17.30 +.9LakeldB LBAI .46 2.3 18 21.90 15.06 97 19.60 +1.8Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 56 48.91 +.9LakeInd LAKE ... ... 10 16.85 12.20 44 13.90 -4.5LamResrch LRCX 4.40f 2.4 18 234.88 148.26 2558 186.29 +1.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 383 73.25 -1.3LancastrC LANC 2.40 1.7 34 146.58 113.34 80 143.72 +11.2Landcad n LCA ... ... ... 10.50 9.89 3 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3tLandcad un LCAHU ... ... ... 13.08 9.66 1 10.87 +3.3Landec LNDC ... ... 17 15.60 11.42 95 13.25 +5.2LandBncp LARK .80b 2.8 30 29.59 25.73 0 29.01 +.1LandmInfr LMRK 1.47 11.1 21 18.75 12.95 32 13.30 -26.5LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 2 24.83 -1.7LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 3 24.18 -5.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 2 23.27 -4.0LandsEnd LE ... ... 23 31.15 10.55 206 24.00 +22.8Landstar LSTR .66f .6 24 118.60 80.00 359 110.85 +6.5Lantheus n LNTH ... ... 5 24.45 13.00 376 15.00 -26.7Lantronix LTRX ... ... ... 3.56 1.78 682 3.18 +57.4Lattice LSCC ... ... ...dd 7.98 5.05 1274 7.62 +31.8LaureatE n LAUR ... ... ... 17.57 10.46 519 15.01 +10.7Lawsn LAWS ... ... 8 28.00 21.00 23 27.75 +12.1Lazydays n LAZY ... ... 29 11.10 7.25 6 8.82 -20.5LeMaitreV LMAT .28 .8 41 41.28 28.23 119 36.06 +13.3LeadgBr g LBIX ... ... ...dd 3.75 .74 35 1.18 -27.6LeapTh n LPTX ... ... ... 10.25 4.90 85 7.04 +12.8LegacyRes LGCY ... ... ...dd 10.54 1.07 202 5.35 +232.3LegcyR pf LGCYP 2.00 13.7 ... 19.25 3.69 6 14.60 +210.6LegcyR pfB LGCYO 2.00 13.6 ... 19.24 3.69 65 14.68 +213.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 378 43.89 +4.0LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.79 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 1 30.56 -7.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 24 30.33 -3.8LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.18 -4.4LM SC Qu n SQLV ... ... ... 30.83 23.33 30.03 +10.2LeisAcq n LACQ ... ... ... 9.75 9.55 5 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 1 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 192 238.30 -30.0LevOneBc n LEVL .03p ... 59 30.79 25.51 10 27.65 -5.5LexiPhm rs LXRX ... ... ...dd 17.03 7.67 860 11.13 +12.7LexnFint n LX ... ... ...cc 20.00 10.14 199 12.23 -12.0LianlouSm LLIT ... ... ... 3.69 1.21 13 1.65 -5.9LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 163 77.99 -8.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 906 78.20 -8.2LibExpA n LEXEA ... ... ... 58.20 35.89 481 47.93 +8.1LibExpB n LEXEB ... ... ... 56.76 39.17 0 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1476 28.97 -19.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 1 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 3498 27.81 -17.8LibLA A n LILA ... ... ...dd 24.00 18.26 120 18.73 -13.2LibLA C n LILAK ... ... ... 23.92 17.90 386 19.03 -11.0LibMSirA n LSXMA ... ... ... 48.57 38.61 267 46.37 +16.9LibMSirB n LSXMB ... ... ... 49.09 38.62 48.99 +10.1LibMSirC n LSXMK ... ... ... 48.56 38.52 387 46.34 +16.8LibMBrA n BATRA ... ... ... 26.59 21.35 120 25.42 +15.3LibMCFor FWONK ... ... ... 41.14 28.37 763 35.07 +2.7LibMAFor FWONA ... ... ... 39.37 27.22 102 33.35 +1.9LibMBrC n BATRK ... ... ... 26.71 21.53 337 25.38 +14.2LibertyTax TAX .64 7.0 9 14.70 7.75 1363 9.20 -16.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 616 16.65 +76.7LibTripA B LTRPB ... ... 69 18.00 9.00 17.85 +89.9LifePtHlth LPNT ... ... 62 65.35 41.45 1150 64.65 +29.8LifetimeBr LCUT .17 1.4 20 19.70 10.00 4 12.15 -26.4Lifevant rs LFVN ... ... ... 10.88 2.86 179 9.86 +107.1LifewayFds LWAY ... ... 12 10.75 3.55 7 3.70 -53.8LigandPh LGND ... ... 71 235.04 118.44 264 221.89 +62.0LightPath LPTH ... ... ... 4.10 1.97 189 2.40 +8.1Lightbrdg rs LTBR ... ... ... 4.80 .85 750 .86 -29.3Limbach n LMB ... ... ...dd 15.22 10.59 13 11.17 -19.2LimelghtN LLNW ... ... ... 6.05 3.21 807 4.48 +1.6LimestBcp LMST ... ... ...dd 17.65 10.72 1 16.13 +12.6sLimoneira LMNR .25 .9 21 27.32 19.62 214 27.75 +23.9LincEdSv LINC .08 4.7 ...dd 3.49 1.49 20 1.70 -15.8LincElec LECO 1.56 1.7 25 101.34 81.48 380 91.98 +.4LindbladEx LIND ... ... 68 13.76 8.66 90 13.01 +32.9Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 59 1.39 -59.6LiquidTch n LQDA ... ... ... 13.43 10.80 25 11.00 -.9Liquidity LQDT ... ... ...dd 7.65 4.34 72 7.25 +49.5Littelfuse LFUS 1.72f .8 43 238.11 166.40 814 210.96 +6.6sLivaNova n LIVN ... ... 41 114.72 59.91 1133 121.60 +52.2LiveOakB n LOB .12 .4 12 32.95 20.75 134 29.10 +22.0LiveVent rs LIVE ... ... ...cc 26.50 9.54 7 11.82 -26.0LiveXLve n LIVX ... ... ... 11.11 3.43 32 4.65 +16.3LivePrsn LPSN ... ... ...dd 24.73 10.80 1093 24.20 +110.4Logitech LOGI .63e 1.4 32 47.17 32.66 298 43.65 +29.8LogMeIn LOGM 1.20 1.5 74 134.80 77.05 957 80.95 -29.3LoneRs n LONE ... ... ... 11.24 2.43 210 9.17 +131.0LoopInd n LOOP ... ... ... 19.00 9.21 25 10.40 -28.2LoralSpac LORL ... ... 61 51.75 36.85 79 40.35 -8.4Lovesac n LOVE ... ... ... 25.01 19.33 2 20.20 -15.8LoxoOncol LOXO ... ... ...dd 208.95 69.00 338 169.53 +101.4lululemn gs LULU ... ... 54 130.49 56.56 1886 120.55 +53.4Lumentm n LITE ... ... 14 74.40 41.95 1901 53.45 +9.3sLuminex LMNX .24 .7 46 34.49 18.62 499 34.64 +75.8LunaInn h LUNA ... ... ...cc 4.00 1.16 718 3.93 +61.7tLuthBur n LBC .13e 1.2 ... 13.60 10.70 348 10.69 -11.2M -:MACOM MTSI ... ... ...dd 62.23 15.46 1563 20.29 -37.6MAM Soft MAMS ... ... 19 9.42 6.11 52 8.11 +8.0MB Fncl MBFI .96 2.0 21 51.59 38.29 693 48.60 +9.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 26.00 -1.1MBT Fnl MBTF .40f 3.5 17 11.60 9.30 11 11.45 +8.0MCBC n MCFT ... ... 16 31.26 16.82 86 24.67 +11.0MDC Pr gs MDCA .84 17.0 2 12.26 3.80 724 4.95 -49.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 214 3.80 +81.0MER Tel rs MTSL ... ... ...dd 6.45 .99 292 1.92 -9.0MGE Engy MGEE 1.29 2.0 30 68.10 51.05 82 63.80 +1.1MGP Ing MGPI .32a .4 50 99.73 53.99 273 80.66 +4.9MICT Inc MICT ... ... ...dd 1.94 .65 26 1.38 +23.2MKS Inst MKSI .80 .9 14 128.28 75.90 616 93.75 -.8MMA Cap MMAC ... ... 4 30.58 18.00 2 26.95 +10.9MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.15 +18.8MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 143 19.80 +7.0MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.60 -1.9MTS MTSC 1.20 2.3 14 57.50 42.00 84 53.25 -.8MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.49 +4.2MVB Fin n MVBF .10 .6 ... 20.40 15.40 3 16.24 -19.2MYOS MYOS ... ... ...dd 2.50 1.03 99 1.37 +1.0MYR Grp MYRG ... ... 24 40.81 23.00 143 36.79 +3.0Macatawa MCBC .24 2.0 21 12.92 9.18 19 12.30 +23.0MackFn MFNC .48 2.9 15 17.58 13.76 9 16.49 +3.7MacroGen MGNX ... ... ...dd 32.74 14.36 208 19.60 +3.2MadrigP rs MDGL ... ... ...dd 325.98 15.27 228 252.54 +175.1Magal MAGS ... ... ...cc 6.48 4.13 7 5.22 +3.2MagellnHlt MGLN ... ... 18 112.25 71.03 395 75.50 -21.8Magenta n MGTA ... ... ... 16.33 11.45 44 13.07 -10.0MagicSft MGIC .26e 3.1 21 9.50 7.60 18 8.50 +1.5MagicJack CALL ... ... ... 8.65 5.55 11 8.50 +.6MagneG rs MNGA ... ... ... 11.99 .23 1074 .27 -94.5MagyarBc MGYR ... ... 71 13.75 12.01 1 12.80 MaidenH MHLD .60 7.0 ...dd 11.20 5.55 155 8.60 +30.3MMyTrip MMYT ... ... ...dd 41.70 22.40 430 33.05 +10.7MalibuBoat MBUU ... ... 29 46.49 25.00 109 37.14 +24.9MalvernBc MLVF ... ... 13 28.20 21.00 7 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 10.88 304 37.55 +91.3ManTech MANT 1.00f 1.7 20 62.24 37.02 274 60.41 +20.4ManhAssc MANH ... ... 30 54.21 39.10 521 47.82 -3.5ManhBrCa LOAN .48 7.1 15 8.00 5.25 35 6.75 +13.5Manitex MNTX ... ... ...dd 13.26 6.96 43 12.00 +25.0MannKd rs MNKD ... ... ...dd 6.96 1.09 965 1.57 -32.3Mannatech MTEX .50 2.5 9 22.40 13.50 3 19.85 +32.3MaraPat rs MARA ... ... ... 10.03 .82 408 1.01 -75.4MarchxB MCHX .50e ... ...dd 3.20 2.34 70 2.93 +6.4MarinSft rs MRIN ... ... ... 15.45 5.35 2 5.65 -48.4MarPet MARPS .32e 8.3 8 4.85 2.83 2 3.87 +13.7MarinusPh MRNS ... ... ...dd 9.87 1.73 619 7.03 -13.8MktAxess MKTX 1.68 .9 50 229.84 171.45 212 193.53 -4.1MarlinBs MRLN .56 1.8 19 31.95 20.26 13 30.80 +37.5MarIntA MAR 1.32 1.0 33 149.21 96.90 2322 127.87 -5.8Marrone MBII ... ... ...dd 3.39 .85 594 2.12 +92.7MartenTr s MRTN .10 .5 33 29.60 15.60 321 21.50 +5.9MartinMid MMLP 2.00 15.3 20 19.85 12.70 248 13.10 -6.4MarvellTch MRVL .24 1.1 20 25.18 14.87 8827 21.20 -1.3Masimo MASI ... ... 42 103.10 80.69 428 100.06 +18.0 Match n MTCH ... ... 38 48.65 18.00 1985 36.97 +18.1Materialise MTLS ... ... ... 16.50 11.23 27 12.66 -.4MatlinPr n MPAC ... ... ... 10.09 9.65 5 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.87 +7.1MatrixSv MTRX ... ... ...dd 20.65 9.60 126 19.75 +11.0Mattel MAT .60 3.8 ...cc 20.11 12.21 3051 15.78 +2.6Mattersight MATR ... ... ...dd 3.05 1.93 7 2.63 +2.9MatthInt MATW .76 1.5 18 66.35 47.70 370 51.90 -1.7MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1625 60.72 +16.1MaxwellT MXWL ... ... ...dd 6.61 4.29 93 4.51 -21.7MaysJ MAYS ... ... 22 47.00 35.30 2 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 35.51 366 63.37 +22.8McGrathR MGRC 1.36 2.4 9 68.79 34.58 245 57.83 +23.1MedalFin MFIN .20 3.8 ...dd 5.86 2.08 32 5.31 +50.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.25 -5.9MedTrBill MTBC ... ... ...dd 5.44 1.24 107 4.97 +90.4MedTBill pf MTBCP 2.75 10.3 ... 26.90 22.21 4 26.81 +6.1MediCo MDCO ... ... ...dd 41.57 24.45 1309 39.57 +44.7MediciNova MNOV ... ... ...dd 14.50 4.40 25 9.46 +46.2Medidata MDSO ... ... 85 88.87 59.60 756 74.66 +17.8MediWound MDWD ... ... ...dd 7.35 3.56 24 6.30 +41.6Medpace n MEDP ... ... 51 63.97 27.07 1065 60.13 +65.8MeetGrp MEET ... ... ...dd 5.17 1.84 3532 3.88 +37.6MeiraGTx n MGTX ... ... ... 15.49 7.98 30 8.93 -40.5MelcoResE MLCO .32e 1.3 81 32.95 19.56 4224 25.07 -13.7Melinta rs MLNT ... ... ... 22.00 5.05 641 5.30 -66.5Mellanox MLNX ... ... 72 90.45 42.25 398 80.15 +23.9MelroseBn MELR .34e ... 25 20.50 17.40 0 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 103 8.29 -71.1Menus n MRUS ... ... ... 26.74 13.30 14 22.30 +14.9MercadoL MELI .60 .2 ...cc 417.91 217.06 576 346.14 +10.0MercBank MBWM .96f 2.7 16 38.47 28.92 37 35.52 +.4sMercerIntl MERC .50 2.7 16 18.30 10.45 611 18.50 +29.4MerchBcp n MBIN .24 1.0 ... 29.15 16.27 103 25.10 +27.5MercSys MRCY ... ... 63 55.00 30.11 2248 48.80 -5.0MeridBcp EBSB .20 1.1 24 21.85 16.95 161 18.35 -10.9MeridnBk n MRBK ... ... ... 21.37 16.56 17.41 -12.9MeridBio VIVO .50 3.2 25 17.10 13.35 207 15.45 +10.4MeritMed MMSI ... ... 55 61.18 36.21 319 55.25 +27.9MerrimP rs MACK ... ... 1 15.40 4.71 64 5.27 -48.6Mersana n MRSN ... ... ... 23.96 8.76 82 11.61 -29.3MesaLabs MLAB .64 .3 ...dd 224.95 122.35 61 189.30 +52.3Mesoblast n MESO ... ... ... 7.79 4.74 56 6.87 +17.6MetaFincl CASH .52 .6 18 117.98 60.70 60 88.95 -4.0Methanx MEOH 1.32 1.9 20 74.18 43.00 357 68.95 +13.9Michaels MIK ... ... 11 27.87 17.66 1709 20.01 -17.3Microbot rs MBOT ... ... ... 1.55 .58 199 .63 -38.2Microchp MCHP 1.45f 1.5 96 104.20 78.33 1362 93.59 +6.5MicronT MU ... ... 5 64.66 26.85 28159 52.29 +27.2Microsoft MSFT 1.68 1.6 50 111.15 71.28 23617 106.28 +24.2MicroStr MSTR ... ... 23 143.37 122.16 72 132.31 +.8Microvisn MVIS ... ... ...dd 3.25 .89 988 .99 -39.4MidPenn MPB .60 1.8 17 37.90 26.45 2 32.85 -.8MidConEn MCEP ... ... ...dd 2.52 .92 40 1.71 +44.9tMidatech n MTP ... ... ... 2.80 .61 23 .60 -28.4Middleby MIDD ... ... 19 138.89 98.06 769 101.27 -25.0MiddledB MBCN 1.12 2.2 16 54.90 42.10 3 50.40 +4.6MdsxWatr MSEX .90 2.1 30 46.74 33.96 30 43.28 +8.4MidlStBc n MSBI .88 2.6 24 36.50 28.70 93 34.27 +5.5MidWOne MOFG .78 2.4 17 37.94 30.56 12 32.41 -3.3MillerHer MLHR .79f 2.1 17 41.85 29.95 460 37.95 -5.2Mimecast n MIME ... ... ...dd 46.87 25.12 263 35.85 +25.0MiMedx MDXG ... ... 17 18.25 3.01 4021 4.01 -68.2Mind CTI MNDO .30e 14.0 10 2.55 2.08 14 2.14 -13.1Mindbody n MB ... ... ...dd 45.50 21.57 2968 35.00 +14.9MinervaN NERV ... ... ...dd 9.25 4.80 182 7.95 +31.4Miragen rs MGEN ... ... ... 14.70 5.01 54 6.74 -35.4MiratiTher MRTX ... ... ...dd 65.35 4.45 566 59.70 +227.1Misonix MSON ... ... ...dd 17.95 8.00 36 17.05 +80.4Mitcham MIND ... ... ...dd 4.57 2.82 18 4.14 +30.6Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 2 23.80 +2.4MitekSys MITK ... ... 22 10.55 7.00 285 8.30 -7.3MitelNet g MITL ... ... ...dd 11.31 7.13 1201 10.99 +33.5MobileMini MINI 1.00 2.3 36 50.40 28.10 179 42.60 +23.5MobileIron MOBL ... ... ...dd 5.30 3.20 937 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 10.02 +2.2ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .47 37 5.21 -48.0Moleculin n MBRX ... ... ... 3.40 1.50 72 1.71 -8.1Momenta MNTA ... ... ...dd 32.20 11.85 466 28.60 +105.0Momo MOMO ... ... ... 54.24 22.49 2294 41.04 +67.6MonakGp n MKGI ... ... ... 5.07 1.74 26 2.53 -49.1MonarCas h MCRI ... ... 32 49.63 32.31 64 47.81 +6.7Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 8012 42.83 +.1MoneyGrm MGI ... ... ...dd 17.07 6.19 269 6.49 -50.8MngDB A n MDB ... ... ... 62.01 24.62 1157 54.09 +82.2MonPwSys MPWR 1.20 .9 89 142.91 95.50 302 131.96 +17.4Monotype TYPE .46 2.3 48 26.75 18.08 208 20.15 -16.4Monro MNRO .80f 1.2 35 69.28 43.98 424 67.20 +18.0MonroeCap MRCC 1.40 10.6 9 15.10 12.18 76 13.24 -3.7MonstrBv s MNST ... ... 41 70.21 47.61 3191 58.77 -7.1Mornstr MORN 1.00 .8 30 140.61 79.54 66 131.10 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 852 .98 -11.7MotifBio n MTFB ... ... ... 13.75 6.84 1 8.25 -23.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 186 21.45 -14.2MotusGI n MOTS ... ... ...dd 10.66 3.75 62 6.61 +50.9tMtnPDia g MPVE ... ... ... 4.10 2.25 44 2.25 -18.2Moxian n MOXC ... ... ... 4.00 1.56 14 1.70 -55.8MudrickC n MUDS ... ... ... 9.94 9.55 146 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 18 89.70 61.45 90 66.90 -10.6MustBio n MBIO ... ... ...dd 13.35 6.17 53 6.62 -44.8MutualFst MFSF .72 1.9 19 40.50 33.06 4 38.05 -1.3MySize n MYSZ ... ... ...dd 3.58 .57 437 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.39 4318 37.50 -11.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 184 1.37 -59.7MyoKard n MYOK ... ... ...dd 62.83 14.80 224 58.95 +40.0sMyriadG MYGN ... ... 21 44.40 23.47 611 44.04 +28.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 76 40.23 +9.3NCS Mltst n NCSM ... ... ... 24.85 12.57 87 15.95 +8.2NETgear NTGR ... ... ...dd 78.30 44.10 819 64.05 +9.0NF EngSv NFEC ... ... ... 5.72 .76 193 4.27 +340.2NI Hldg n NODK ... ... ... 18.62 15.72 21 16.67 -1.8NIC Inc EGOV .32 1.9 22 18.90 12.65 520 17.00 +2.4NICE Ltd NICE .64 .6 36 116.05 73.65 204 110.36 +20.1sNII Hldg n NIHD ... ... ...dd 6.24 .22 5998 6.75 +1492.0nLIGHT n LASR ... ... ... 43.63 22.14 321 30.50 +13.2NMI Hldg h NMIH ... ... 15 21.92 10.10 830 20.90 +22.9NN Inc NNBR .28 1.3 21 32.90 18.05 243 21.05 -23.7NV5 Global NVEE ... ... 29 77.00 40.01 68 76.00 +40.4NVE Corp NVEC 4.00 3.6 41 135.00 68.50 15 109.80 +27.7NXP Semi NXPI ... ... 35 125.93 90.25 8527 95.40 -18.5Nabriva n NBRV ... ... ...dd 14.10 2.38 678 2.53 -57.7NanoDim n NNDM ... ... ... 5.99 1.21 77 2.03 -33.9NanoString NSTG ... ... ...dd 16.75 5.87 191 12.13 +62.4NanoVib n NAOV ... ... ... 5.00 3.68 4 4.53 -3.2Nanomtr NANO ... ... 31 44.17 22.08 1082 39.90 +60.1NantHlth n NH ... ... ... 5.26 2.60 59 3.23 +5.9NantKwst n NK ... ... ... 6.83 2.66 139 3.41 -24.1Napco NSSC ... ... 43 17.45 7.40 29 15.80 +80.6Nasdaq NDAQ 1.76 1.9 23 96.19 71.65 849 91.39 +19.0sNatera n NTRA ... ... ...dd 24.07 7.78 738 24.08 +167.9Nathans s NATH 1.00a 1.0 62 107.05 52.90 6 98.60 +30.6NatAmUnv NAUH .18 19.6 ... 2.32 .76 1 .92 -35.4NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 2 46.65 +2.6NatlBevrg FIZZ 1.50e ... 32 129.82 83.78 225 104.30 +7.0NatCineM NCMI .68 8.3 ...cc 8.88 5.09 441 8.17 +19.1NatlCmce n NCOM ... ... 21 48.60 38.03 73 43.80 +8.8NatEnrSv n NESR ... ... ... 11.73 9.51 2 11.41 +14.7NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 176 27.82 +41.6NatGnH pfA NGHCP 1.88 7.5 ... 26.36 22.77 1 25.08 -.7NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 24.98 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 15 24.98 -.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 1 25.82 +1.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.38 +2.4NatInstrm NATI .92 2.1 55 53.57 38.70 639 44.38 +6.6NatResrch NRC .68f 1.8 74 41.99 26.35 31 37.95 +1.7NSecGrp NSEC .20 1.3 10 18.17 11.53 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 624 40.65 +.1NatWstnLf NWLI .36 .1 12 368.00 276.00 8 328.08 -.9NaturlAlt NAII ... ... 9 12.15 9.15 0 10.15 -1.5NatHlTr n NHTC .56f 2.3 6 26.11 14.15 106 24.43 +60.8tNaturesSun NATR .40 5.3 ...dd 13.80 7.90 20 7.60 -34.2NatusMed BABY ... ... 53 43.60 28.00 285 36.65 -4.1Nav43 JSM 1.50 6.8 ... 25.00 20.21 4 21.95 -7.7Navient NAVI .64 4.8 7 15.61 11.48 1320 13.23 -.7NavgGp s NAVG .28 .5 20 61.74 45.80 50 60.15 +23.5NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1603 52.71 -11.7Nemaura n NMRD ... ... ... 6.80 2.08 142 2.78 -51.7Neogen s NEOG ... ... 69 84.77 48.40 131 83.08 +34.7NeoGenom NEO ... ... ...cc 14.61 7.08 414 13.99 +57.9NeonTh n NTGN ... ... ... 16.23 10.21 19 11.06 -26.3Neonode NEON ... ... ...dd 1.42 .30 59 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 134 5.70 -44.1Neovasc g NVCN ... ... ...dd 1.89 .03 7640 .03 -94.3NeptuneT g NEPT ... ... 6 4.46 .70 508 2.76 +16.9Net1UEPS UEPS ... ... 9 13.20 8.05 321 9.47 -20.4NetElem rs NETE ... ... ... 33.51 2.56 32 7.07 -36.5NetApp NTAP 1.60f 2.0 30 83.14 37.55 2497 78.55 +42.0NetEase NTES 2.16e .8 9 377.64 222.32 375 258.72 -25.0Netix s NFLX ... ... ...cc 423.21 164.23 7762 338.38 +76.3tNetlist h NLST ... ... ...dd 1.22 .13 1907 .13 -59.1NtScout NTCT ... ... 24 34.95 23.15 1481 26.45 -13.1NetSolTch NTWK ... ... 32 6.60 3.09 12 5.75 +22.1Neuralst rs CUR ... ... ... 3.09 .88 107 1.13 -34.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 90 1.17 -32.3sNeurcrine NBIX ... ... ...dd 109.15 47.00 2986 113.55 +46.3Neuronet n STIM ... ... ... 29.84 23.96 62 26.07 -6.2Neurotrpe h NTRP ... ... ... 11.93 3.40 23 9.92 +40.9NewAgeB n NBEV ... ... ... 5.14 1.56 333 2.03 -6.5tNewLink NLNK ... ... ...dd 19.30 3.65 1613 3.17 -60.9NYMtgTr NYMT .80 13.0 9 6.54 5.35 773 6.17 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 5 24.26 -4.1NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.33 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 12 23.80 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 11 17.16 +82.7NewmrkGp NMRK ... ... ... 15.62 13.12 158 13.83 -3.8NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2159 15.07 -7.0NewsCpB NWS .20 1.3 ... 17.70 13.10 312 15.25 -8.1NewtekBsn NEWT 1.72e 8.2 ... 21.21 16.01 82 20.92 +13.1Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.50 -3.8Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 25.90 +3.2Nexeo Sol NXEO ... ... ... 11.14 6.74 382 9.06 -.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 396 73.45 -6.1NextDec n NEXT ... ... ... 10.80 3.95 32 6.31 -24.2NichFncl h NICK ... ... 22 10.70 7.59 9 9.40 +6.8NicoletBc n NCBS ... ... 15 61.98 51.21 8 55.13 +.7NightstTh n NITE ... ... ... 24.94 10.01 78 17.31 +31.9Noodles NDLS ... ... ...dd 13.30 3.50 422 10.50 +100.0Nordson NDSN 1.20 .9 22 151.84 107.16 184 132.60 -9.4sNorSys NSYS ... ... ...cc 6.24 2.77 1269 6.34 +64.2NorestB NBN .04 .2 18 29.95 18.85 16 21.90 -5.4NthnTech NTIC .40 1.1 39 41.90 15.75 10 36.10 +45.9NorTrst NTRS 2.20f 2.0 19 115.61 85.69 958 109.26 +9.4NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 173 26.61 +1.3NorthdBc NFBK .40 2.4 22 18.39 15.14 46 16.49 -3.5Nthrim NRIM .96f 2.4 17 41.80 26.31 20 40.50 +19.6NwstBcsh NWBI .68 3.8 19 18.35 15.06 339 18.04 +7.8NwstPipe NWPX ... ... ...dd 22.00 14.50 10 19.26 +.6NorwdFn s NWFL .88 2.3 30 39.45 26.05 7 38.50 +16.7NovaLfstyl NVFY ... ... ...dd 3.10 1.06 35 1.88 -21.7NovaMeas NVMI ... ... 16 32.00 20.55 590 27.29 +5.3tNovan n NOVN ... ... ... 7.33 2.53 64 2.69 -36.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 44

Novanta NOVT ... ... ... 69.90 36.05 175 63.35 +26.7Novavax NVAX ... ... ...dd 2.75 .94 3339 1.21 -2.4Novelion rs NVLN ... ... ...dd 9.45 3.08 14 3.70 +18.6NovoCure n NVCR ... ... ...dd 38.65 16.10 504 34.85 +72.5NovumeS n NVMM ... ... ... 4.75 1.18 1 1.25 -72.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 98 5.95 +46.6NuCana n NCNA ... ... ...cc 32.00 9.32 135 22.48 +122.4NuVasive NUVA ... ... 42 68.72 44.62 3298 64.77 +10.7NuanceCm NUAN ... ... ...dd 18.75 12.18 3367 14.82 -9.4Nutanix n NTNX ... ... ... 64.87 20.02 1719 49.34 +39.9NutriSyst NTRI 1.00 2.6 22 60.80 26.06 960 38.30 -27.2Nuvectra NVTR ... ... ... 23.66 7.60 145 16.28 +109.8NvNq100Dy QQQX 1.48 6.2 ...q 28.19 19.58 410 23.86 -1.4Nvidia NVDA .60 .2 46 269.20 152.91 7033 246.47 +27.4NxStageMd NXTM ... ... ...dd 29.93 22.70 648 28.30 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 145 1.55 -55.7NymoxPh NYMX ... ... ...dd 4.60 3.00 124 3.18 -3.6O -:O2Micro OIIM ... ... ... 2.04 1.30 145 1.92 +15.0OFS Cap OFS 1.36a 11.8 9 14.30 10.41 22 11.54 -3.0OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 14 24.84 -.3OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 11.54 37 12.78 +2.7OReillyAu ORLY ... ... 20 310.00 186.82 574 302.70 +25.8OSI Sys OSIS ... ... 69 96.64 50.50 84 77.37 +20.2OakVlyBcp OVLY .26e 1.2 19 25.65 14.55 5 21.95 +12.3OaktrSpL OCSL .38 7.8 ...dd 5.91 4.17 162 4.89 OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 1 24.55 -2.6OaktStInco OCSI .56e 6.6 11 9.06 7.03 22 8.45 +.6OasmiaPh n OASM .02p ... ... 3.17 .80 19 1.42 +61.3ObalonT n OBLN ... ... ...dd 10.40 1.62 87 1.67 -74.7ObsEva n OBSV ... ... ... 20.35 6.15 58 13.29 +36.2OceanBio OBCI .05e ... ... 5.71 3.26 13 3.55 -18.2OceanPw rs OPTT ... ... ...dd 2.54 .66 165 .70 -36.4vjOceanR rs ORIG ... ... ... 128.16 20.22 132 27.82 +3.8OceanFst OCFC .60 2.1 17 30.90 24.02 169 29.18 +11.2Oclaro OCLR ... ... 13 10.28 5.61 1385 8.59 +27.4OconeeFed OFED .40 1.5 30 30.49 25.55 1 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 203 5.58 +25.4OdonateT n ODT ... ... ... 32.00 15.15 28 19.70 -21.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 7.30 +93.5OfficeDpt ODP .10 4.1 6 6.26 2.00 5264 2.44 -31.1OhioValB OVBC .84 1.7 31 56.15 29.05 4 48.80 +20.8OhrPhar h OHRP ... ... ...dd 2.18 .18 237 .18 -90.3Okta n OKTA ... ... ...dd 61.00 21.52 2981 52.01 +103.1OldDomFrt ODFL .52 .4 35 164.10 93.29 634 144.25 +9.7OldLnBc OLBK .40f 1.2 18 35.72 26.01 71 34.47 +17.1OldNBcp ONB .52 2.6 26 20.55 15.38 478 19.65 +12.6OldPoint OPOF .44 1.5 22 34.64 24.07 9 29.31 -1.5OldSecBc OSBC .04 .3 16 16.30 10.75 53 15.50 +13.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.52 +.8Ollies n OLLI ... ... 32 77.50 41.31 1268 67.55 +26.9OlympStl ZEUS .08 .4 13 25.84 16.58 46 21.87 +1.8OmegaFlex OFLX .96f 1.1 51 95.00 53.50 8 90.00 +26.0Omeros OMER ... ... ...dd 25.20 8.36 401 21.52 +10.8Omnicell OMCL ... ... ...cc 63.45 39.75 308 58.55 +20.7OnSmcnd ON ... ... 11 27.10 14.60 6277 22.26 +6.3OnTrack OTIV ... ... ... 2.94 .93 17 1.10 -19.1OncoMed OMED ... ... ...dd 5.56 1.74 17 2.09 -49.0Oncobiolog ONS ... ... ... 2.30 .78 8 .86 -33.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.70 38 4.78 -23.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 193 .47 -68.7OncoSec rs ONCS ... ... ...dd 2.95 .88 281 1.25 -23.1OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.84 +18.8OneHorz rs OHGI ... ... ...dd 3.38 .35 172 .37 -73.9180 DgrCap TURN ... ... ... 2.45 1.46 17 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 3.17 1 4.13 -15.41800Flowrs FLWS ... ... 25 14.99 7.80 118 14.30 +33.6OneSpan OSPN ... ... 91 23.35 11.05 464 17.25 +24.1OpenText s OTEX .61f 1.6 33 40.31 31.00 724 37.37 +4.8tOperaLtd n OPRA ... ... ... 15.62 12.01 354 12.14 -7.4OpesAcq n OPES ... ... ... 9.98 9.66 9.77 +.9OpesAcq un OPESU ... ... ... 10.15 9.11 40 10.10 +.8OpGn wt rs OPGNW ... ... ... 2.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 23 1.91 -59.1Ophthotech OPHT ... ... 1 4.50 2.25 129 2.46 -21.2OpiantPh n OPNT ... ... ... 51.90 12.75 13 14.40 -37.3OpkoHlth OPK ... ... ...dd 7.24 2.66 8594 5.72 +16.7OptiNose n OPTN ... ... ...dd 30.00 15.01 226 20.86 +10.4Optibase OBAS ... ... ...dd 9.50 6.40 2 8.85 +11.2sOptCable OCC .08 2.3 ...dd 4.15 2.13 224 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 5 4.99 +6.1OpusBank OPB .52e 1.8 18 30.95 21.06 98 28.35 +3.8tOramedPh ORMP ... ... ... 11.34 5.27 42 5.30 -41.1OraSure OSUR ... ... 33 23.01 12.86 423 16.62 -11.9Orbcomm ORBC ... ... ...dd 11.95 8.50 747 9.48 -6.9Orbotch ORBK ... ... 22 65.75 34.72 417 64.07 +27.5Organovo ONVO ... ... ...dd 2.38 .91 421 1.23 -8.2Orgenesis n ORGS ... ... ... 16.80 6.00 36 6.59 -52.4OrignAg rs SEED ... ... ... 19.60 6.40 142 8.32 -2.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 55 40.56 +8.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 13 1.04 +18.5Oritani ORIT 1.13e 7.0 11 17.70 15.00 290 16.05 -2.1OrrstownF ORRF .52 2.0 20 27.05 23.40 14 26.25 +4.0OrthoPed n KIDS ... ... ... 31.39 14.00 42 29.01 +51.2OrthoMed OFIX ... ... 81 61.86 42.68 163 60.68 +10.9OspyEn A n OSPR ... ... ...cc 10.65 9.47 602 10.55 +9.9OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.40 9.26 19 11.40 +14.6OssenInn rs OSN ... ... 16 8.90 1.50 4 2.52 -12.5Otelco OTEL ... ... 9 17.75 7.00 8 15.05 +12.7Otonomy OTIC ... ... ...dd 21.15 2.80 70 3.35 -39.6OttawaBc n OTTW .20f 1.5 91 14.99 13.61 1 13.71 -5.1OtterTail OTTR 1.34 2.8 24 49.75 39.00 56 47.85 +7.6OvaScience OVAS ... ... ...dd 1.73 .71 17 .89 -36.2Overstk OSTK ... ... ...dd 89.80 14.30 767 35.50 -44.4Ovid Th n OVID ... ... ...dd 12.44 5.28 18 9.87 Oxbridge OXBR .48 29.1 3 5.95 1.00 1 1.65 -23.2Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 233 14.32 +2.5OxfordLn OXLC 1.62 14.4 ... 11.74 9.11 227 11.22 +11.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.40 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.05 4 25.36 +.7OxfSqCap OXSQ .80 11.5 6 7.48 5.15 293 6.96 +21.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 0 8.31 -.8sPAM PTSI ... ... 53 59.00 16.34 38 58.99 +71.3PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 1 11.30 +5.1PC Cnnctn CNXN .34e ... 18 35.52 22.66 33 33.99 +29.7PC-Tel PCTI .22 3.6 ... 7.85 5.65 30 6.14 -16.7sPCM Inc PCMI ... ... ...cc 22.25 6.90 523 23.35 +135.9PCSB Fn n PCSB .03p ... 84 22.34 16.50 58 19.38 +1.7PDC Engy PDCE ... ... ...dd 66.20 36.74 829 62.14 +20.6PDF Sol PDFS ... ... 31 18.48 9.62 481 10.65 -32.2PDL Bio PDLI .20 7.9 4 3.55 2.15 1018 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 3 15.05 -.9tPHI vtg PHII ... ... ...dd 13.95 8.39 4 8.49 -27.4tPHI nv PHIIK .20 2.4 ...dd 13.39 8.29 54 8.34 -27.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 45 12.15 -5.1PLX Phr rs PLXP ... ... ... 9.41 3.20 3 3.60 -47.8PRA Grp PRAA ... ... 57 43.75 25.72 307 38.90 +17.2PRA Hlth PRAH ... ... 65 108.02 73.05 707 104.82 +15.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 31 8.95 +26.1PTC Inc PTC ... ... ...cc 100.79 52.20 1341 92.52 +52.2PTC Thera PTCT ... ... ...dd 52.95 14.56 1130 37.73 +126.2PacWstBc PACW 2.40 4.7 15 55.86 43.08 769 50.60 +.4Paccar PCAR 1.12 1.8 11 79.69 59.82 1783 63.97 -10.0PacBiosci PACB ... ... ...dd 5.70 2.02 1008 3.79 +43.6PacEthanol PEIX ... ... ...dd 7.50 2.30 238 2.85 -37.4PacMerc PMBC ... ... 22 10.10 7.60 15 9.75 +11.4PacPreBc PPBI .15p ... 21 46.05 32.05 260 37.20 -7.0PaciraPhm PCRX ... ... ...dd 47.55 26.95 476 40.60 -11.1PainThr rs PTIE ... ... ...dd 12.80 2.03 313 2.50 -37.5PanASlv PAAS .14 .9 21 19.56 13.99 782 16.30 +4.8PangaeaL PANL ... ... 2 8.40 2.13 10 3.15 -14.3PapaJohns PZZA .90 2.1 17 81.09 40.65 1516 42.27 -24.7PapaMurph FRSH ... ... 13 6.50 3.50 38 5.32 -1.2tParatekPh PRTK ... ... ...dd 29.00 9.85 715 9.80 -45.3ParkCity PCYG ... ... 41 13.90 6.75 22 8.10 -15.2ParkOh PKOH .50 1.4 16 47.90 34.95 17 36.80 -19.9ParkeBcp PKBK .56f 2.4 16 24.80 16.25 38 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.24 .48 118 .67 -36.5PrtnrCm PTNR ... ... 16 6.60 3.23 5 3.64 -40.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 9 15.25 -1.0PatrkInd s PATK ... ... 19 72.35 45.30 362 56.85 -18.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 1 20.20 +13.2PatriotTr n PATI ... ... 14 23.80 16.72 1 21.30 +22.6PatternEn PEGI 1.69f 9.2 14 26.56 16.58 1196 18.41 -14.3Patterson PDCO 1.04 4.3 11 42.38 20.57 1259 24.21 -33.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 2709 17.19 -25.3Pavmed n PAVM ... ... ...dd 9.31 .87 250 1.55 -32.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.3 27 73.10 54.20 1717 68.67 +.9Paylocity PCTY ... ... ...cc 66.14 41.15 486 60.25 +27.8PayData rs PYDS ... ... ...dd 4.10 1.26 25 1.76 -30.6PayPal n PYPL ... ... 53 92.35 57.58 11142 83.46 +13.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 82 29.40 -8.4PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 29 4.90 -9.3PeapkGl PGC .20 .6 19 38.00 29.21 25 33.11 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 369 57.35 +21.6PnnNtGm PENN ... ... 33 36.90 19.98 1637 31.45 +.4PennVa n PVAC ... ... ... 96.13 32.49 124 84.35 +115.7PennantPk PNNT .72 9.6 8 7.84 6.29 216 7.53 +9.0PenPkFR PFLT 1.14 8.4 11 14.65 12.00 121 13.56 -1.2PennsWd PWOD 1.88 4.2 17 50.00 39.59 3 45.28 -2.8PensarAc n WRLS ... ... ... 10.17 7.75 954 9.94 +2.8PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.03 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 2977 18.45 -1.3PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 5 25.75 -9.1PeBcOH PEBO 1.12 3.1 18 39.58 29.55 108 36.38 +11.5PeopBNC PEBK .52 1.7 17 34.54 26.00 5 31.10 +1.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.60 -2.1PeopUtah n PUB .40f 1.1 33 38.70 26.55 21 36.25 +19.6PepsiCo PEP 3.71 3.3 36 122.51 95.94 4169 113.61 -5.3Percptr PRCP .15 1.5 29 12.25 6.80 6 9.91 +2.2Percient PRFT ... ... 51 27.90 16.70 146 26.35 +38.2Performnt PFMT ... ... ...dd 3.52 1.52 1 2.17 +31.2PerionNwk PERI ... ... ... 1.76 .71 70 1.04 +1.0PermaFix PESI ... ... ... 5.15 3.25 11 4.65 +27.4PermaPip PPIH ... ... ...dd 10.43 7.60 9 9.10 +1.1PernixT rs PTX ... ... ...dd 3.35 2.00 127 2.27 -5.4PerryEllis PERY ... ... 8 29.59 16.35 90 28.01 +11.9tPershGld rs PGLC ... ... ... 3.31 1.50 46 1.47 -38.8PetIQ n PETQ ... ... ... 29.55 17.03 182 27.55 +26.1PetMed PETS 1.08f 2.9 21 57.80 31.81 551 37.34 -17.9PFSweb PFSW ... ... ...dd 11.86 5.90 28 9.72 +30.8sPhibroAH PAHC .40 .8 35 48.70 32.05 79 48.70 +45.4PhotrIn PLAB ... ... 1 10.60 7.20 357 9.00 +5.6PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.36 +12.6PierisPhm PIRS ... ... ... 9.75 4.42 298 5.50 -27.2tPilgrimsP PPC ... ... 8 38.39 17.59 1887 17.64 -43.2tPinduodou n PDD ... ... ... 27.54 19.62 19320 20.31 -23.9PingtanM PME .04 1.5 17 4.30 1.99 42 2.69 -11.8PinnclEnt PNK ... ... ... 35.18 18.30 358 33.02 +.9PinnaclFn PNFP .56 .9 19 69.95 58.40 313 63.35 -4.4PioneerPw PPSI ... ... 26 7.95 4.57 2 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 154 3.23 -49.0PlatEag n EAGL ... ... ... 11.82 9.60 785 9.79 +.4PlatEag un EAGLU ... ... ... 11.00 8.00 525 10.20 +1.9PlayaHot n PLYA ... ... ...dd 12.06 9.41 380 10.27 -4.8Plexus PLXS ... ... ... 66.78 49.20 216 59.86 -1.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 876 1.96 -16.9PlumasBc PLBC .36f 1.3 14 29.45 19.10 1 27.83 +19.9Plurlsght n PS ... ... ... 29.84 19.25 575 23.71 +18.5PluristemT PSTI ... ... ...dd 2.12 1.06 217 1.24 -10.1PoageBksh PBSK .24 .9 31 27.25 17.20 58 26.20 +24.8PointrTel h PNTR ... ... 16 19.65 9.95 4 11.55 -37.9PointsInt g PCOM ... ... 44 18.48 7.76 142 14.60 +41.9PolarPwr n POLA ... ... ... 6.85 4.01 2 6.39 +27.5Polarity rs COOL ... ... ... 41.22 15.21 488 22.89 -1.4 Pool Corp POOL 1.80f 1.1 30 162.98 97.25 250 157.24 +21.3PopeRes POPE 2.80 3.8 26 74.00 66.60 1 73.00 +4.7Popular BPOP 1.00 2.0 31 51.87 32.04 478 50.10 +41.2Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 2 25.14 +3.5PopCpII pf BPOPM 1.53 6.3 ... 24.20 17.66 6 24.20 +7.1PortolaPh PTLA ... ... ...dd 65.40 30.10 757 36.82 -24.4Potbelly PBPB ... ... ...dd 13.75 10.60 127 12.30 PotltchDel PCH 1.60 3.4 25 56.35 43.85 425 46.65 -6.5PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 19 36.45 +27.2PwrInteg POWI .64 .9 35 86.60 60.55 230 71.20 -3.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 7 2.07 -33.7Precipio n PRPO ... ... ... 9.92 .32 2205 .51 -57.9PrecTh rs AIPT ... ... ...dd 2.50 .81 32 1.20 +18.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 100 62.99 +7.2PrefrmdLn PLPC .80 .9 40 96.83 47.10 6 87.30 +22.9PremFin s PFBI ... ... 12 26.05 16.78 16 19.60 -2.4Premier PINC ... ... ...dd 38.99 27.16 568 36.99 +26.7Presbia n LENS ... ... ... 7.14 1.79 9 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 77 14.01 -26.9PriceTR TROW 2.80 2.4 21 127.43 81.61 1977 117.27 +11.8PrSmrt PSMT .70 .9 33 94.45 77.30 156 81.75 -5.1PrmEgy PNRG ... ... ...dd 75.20 43.50 75.20 +46.0PrimoWtr PRMW ... ... 88 19.23 10.47 238 17.50 +39.2Primoris PRIM .24 .9 20 30.00 23.61 158 26.82 -1.4PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 1 33.27 +2.0PrinHlIn ef BTEC ... ... ... 39.21 27.02 4 35.51 +12.9PrinMill ef GENY .06e ... ... 38.63 30.03 0 36.99 +6.5Prin US SC PSC ... ... ... 35.98 27.61 2 33.98 +7.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 2011 56.26 -20.3PriorityTc PRTH ... ... ... 11.41 8.34 2 11.20 +9.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 2 6.40 -6.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 0 2.97 +71.8ProQRTher PRQR ... ... ...dd 7.45 2.75 33 6.80 +110.9PrUltBio s BIB ... ... ...q 69.62 48.12 36 64.75 +15.5PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8624 62.27 +34.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 9 3.05 -25.6ProrEng PFIE ... ... 1 5.30 1.23 244 3.49 +81.8PrognicsPh PGNX ... ... ...dd 9.12 4.60 1735 7.76 +30.4ProgrsSoft PRGS .56 1.5 32 53.60 31.17 313 37.34 -12.3Proofpoint PFPT ... ... ...dd 130.27 82.61 786 112.69 +26.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 18144 12.99 -39.6ProS Ris n EQRR ... ... ... 51.48 38.13 5 49.84 +6.8PrUlNBio rs UBIO ... ... ... 46.35 25.80 157 39.86 +18.5ProUShBio BIS ... ... ...q 25.21 16.24 17 16.99 -22.9ProspctCap PSEC .72 10.3 8 8.24 5.51 1104 6.98 +3.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 92 7.02 -66.3ProtctInsA PTVCA 1.12 4.8 54 24.86 21.31 23.55 -2.9PrtctInsB PTVCB 1.12 4.5 57 25.70 21.20 12 25.00 +4.4ProteonTh PRTO ... ... ...dd 2.90 1.25 13 2.13 +11.8Proteos n PTI ... ... ... 8.61 1.41 195 2.51 -56.9Prothena PRTA ... ... ...dd 70.00 10.43 442 13.39 -64.3Provent n PRVB ... ... ... 8.00 4.00 76 4.00 -16.8ProvidSv PRSC ... ... 19 83.90 48.25 82 71.27 +20.1ProvidBc n PVBC ... ... ... 29.60 19.75 3 27.20 +2.8ProvFnH PROV .56 3.0 20 20.00 17.62 1 18.74 +1.8PrudntlBcp PBIP .20 1.1 94 19.87 16.04 5 18.77 +6.6PsychmCp PMD .72 3.4 20 26.77 15.99 14 21.45 +4.3Pulmatrix PULM ... ... ...dd 2.67 .41 140 .47 -66.6PulseBio n PLSE ... ... ...dd 34.82 9.81 37 13.63 -42.2PumaBiotc PBYI ... ... ...dd 136.90 46.90 490 48.65 -50.8PureAcq n PACQ ... ... ... 9.75 9.59 411 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 126 10.29 +1.6PureCycle PCYO ... ... ...dd 11.00 6.55 20 10.70 +28.1PurplInv n PRPL ... ... ...dd 13.90 6.33 14 7.21 -28.3PurpIn wt PRPLW ... ... ... 1.28 .60 .94 -13.0PyxisTnkr PXS ... ... 29 12.22 .79 52 .88 -72.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.25 40 50.45 +29.9QCR Hld QCRH .24 .6 16 49.70 39.85 82 43.15 +.7QIWI plc QIWI .84e 5.3 15 20.31 13.67 77 15.74 -9.2Qorvo QRVO ... ... 98 86.84 64.53 2622 82.18 +23.4Qualcom QCOM 2.48 3.9 ...dd 69.28 48.56 10706 64.35 +.5sQualitySys QSII .70 3.3 34 21.10 12.24 747 21.37 +57.4Qualstar rs QBAK ... ... ... 13.50 5.55 5 7.71 -8.2Qualys QLYS ... ... 83 98.30 39.45 880 85.05 +43.3Quantenn n QTNA ... ... ... 20.72 9.60 530 15.99 +31.1Quanterx n QTRX ... ... ...dd 24.81 13.53 18 14.99 -30.2Quartrhill g QTRH .05 ... 3 2.12 1.01 210 1.08 -41.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 27 1.80 -21.7QuickLog h QUIK ... ... ...dd 2.22 1.05 102 1.10 -36.8Quidel QDEL ... ... ...cc 72.13 31.01 130 69.19 +59.6QuinStreet QNST ... ... ...cc 15.05 3.36 749 14.25 +70.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 292 2.80 +18.1Quotinet QTNT ... ... ... 9.02 2.78 166 7.52 +51.9QuratRet A QRTEA ... ... 19 29.11 20.15 2574 21.29 -12.8QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.14 -13.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 1024 8.09 +83.4RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 48 30.19 +10.3sRBC Bear ROLL ... ... 47 147.37 101.08 108 143.79 +13.8RCI Hosp RICK .12 .4 12 34.84 21.91 32 32.28 +15.4RCM RCMT 1.00e ... 23 7.50 4.63 2 4.82 -22.9sRF Inds RFIL .08 .8 23 10.15 1.75 133 9.90 +266.7RGC Res s RGCO .62 2.1 34 31.57 22.16 6 28.94 +6.9RLJ Ent rs RLJE ... ... ... 6.19 2.67 44 6.18 +68.0RMG Net rs RMGN ... ... ...dd 2.75 .75 8 1.18 +43.9RMR Gp h RMR 1.00 1.2 50 89.50 42.36 37 86.05 +45.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 100 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 13210 1.79 -67.8RaPhrm n RARX ... ... ...dd 17.90 4.78 215 11.11 +30.7RadNet RDNT ... ... 84 15.50 7.46 84 13.40 +32.7RadaElc rs RADA ... ... ...dd 3.86 1.77 59 2.83 -8.1Radcom RDCM ... ... 55 22.40 17.00 13 20.40 +2.8RadiSys RSYS ... ... ...dd 2.54 .53 592 1.49 +48.3tRadiusHlth RDUS ... ... ...dd 45.90 23.54 1185 22.95 -27.8Radware RDWR ... ... ...dd 27.91 15.82 503 26.35 +35.8RamacoRs n METC ... ... ... 9.35 3.81 35 6.50 -5.5Rambus RMBS ... ... ...dd 15.50 11.85 913 12.46 -12.4RandCap RAND ... ... 3 3.50 2.40 11 2.45 -18.8Randgold GOLD 2.00f 2.8 30 108.29 71.05 575 72.65 -26.5RandBcp n RNDB ... ... ... 17.45 13.36 1 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 223 28.43 +52.4RaveRest RAVE ... ... ...dd 2.33 1.09 39 1.46 +.1RavenInds RAVN .52 1.4 1 42.40 26.70 61 38.35 +11.6ReShape rs RSLS ... ... ... 68.25 1.03 157 1.09 -95.1ReadIntlA RDI ... ... 12 17.50 14.37 14 15.70 -6.0ReadgIntB RDIB ... ... 19 27.88 19.05 24.70 +7.4RealGSol rs RGSE ... ... ...dd 3.25 .30 2666 .32 -78.2RealNetwk RNWK ... ... ...dd 5.00 2.63 37 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.83 -5.9tRealitCh n BCNA ... ... ... 24.47 21.79 1 21.50 -11.2RealmTh n RLM ... ... ... RealPage RP ... ... 73 61.95 37.80 841 55.90 +26.2ReataPh n RETA ... ... ...dd 85.39 19.31 305 70.17 +147.8ReconTech RCON ... ... ...dd 5.36 .64 37 1.54 +18.5RecroPhm REPH ... ... ... 13.05 4.78 92 5.25 -43.2tRedRobin RRGB ... ... 26 70.10 45.70 476 45.85 -18.7RedRkRs n RRR .40 1.2 ... 36.99 21.41 2262 34.07 +1.0RedViolt n RDVT ... ... ...dd 46.40 4.35 11 7.37 -84.1Redn n RDFN ... ... ... 33.49 19.18 554 24.67 -21.2RedhillBio RDHL ... ... ... 11.49 4.30 442 7.56 +47.1Regenrn REGN ... ... 29 505.49 281.89 674 371.03 -1.3RegnxBio n RGNX ... ... 50 85.10 17.60 319 69.85 +110.1RegulusTh RGLS ... ... ...dd 1.52 .24 498 .26 -74.7Reis Inc REIS .76 3.6 ...dd 24.00 15.95 6 21.00 +1.7ReliantBcp RBNC .32 1.1 28 29.99 21.90 9 27.90 +8.8Reliv In rs RELV ... ... ...dd 10.63 3.72 0 4.83 +1.3RemarkHld MARK ... ... ...dd 15.10 2.12 153 3.73 -61.7Renasant RNST .80f 1.8 18 49.78 37.68 78 45.24 +10.6RenewEn REGI ... ... 5 18.45 9.50 571 17.50 +48.3RenminTi rs ABAC ... ... ... 4.76 1.90 9 2.20 -25.4RentACt RCII .32 2.2 25 14.94 7.22 991 14.75 +32.9Replgn RGEN ... ... 69 49.43 29.56 262 48.05 +32.4Replimun n REPL ... ... ... 16.23 14.03 145 15.42 +1.7RepBncp RBCAA .97 2.0 19 49.88 33.17 11 47.96 +26.1RepFBcp FRBK ... ... 56 9.75 7.53 126 7.85 -7.1resTORbi n TORC ... ... ...dd 21.10 7.55 953 13.24 -21.6RschFrnt REFR ... ... ...dd 1.46 .60 16 .95 -8.7Resonant RESN ... ... ... 8.55 3.17 162 4.45 -40.4ResConn RECN .52f 3.2 27 17.95 12.05 147 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 2.61 65 2.89 -37.2RetailOpp ROIC .78 4.1 56 20.62 16.18 1140 18.90 -5.3tRetoEco n RETO ... ... ... 12.75 3.71 44 3.80 -46.1Retrophin RTRX ... ... ...dd 31.87 19.60 234 27.76 +31.8RevanceTh RVNC ... ... ...dd 37.45 22.05 269 30.10 -15.8RevenHo n RVEN ... ... ... 6.75 2.32 0 4.06 -12.4RevolutL rs RVLT ... ... ... 7.89 2.95 77 3.90 +18.5ReWalkRob RWLK ... ... ...dd 2.00 .70 272 .88 -20.0RhythmP n RYTM ... ... ...cc 37.23 16.80 107 32.08 +10.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 455 6.96 -10.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 45 2.38 +60.8RichrdElec RELL .24 2.6 ...cc 10.40 5.31 22 9.38 +39.2RigelPh RIGL ... ... ...dd 4.71 2.14 1513 2.85 -26.5RigNet RNET ... ... ...dd 19.50 10.03 27 12.25 -18.1RiminiSt n RMNI ... ... ... 10.40 .25 566 8.16 +3.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 757 6.43 -77.4RiseEdCy n REDU ... ... 21 18.60 9.50 52 13.01 -12.0RittrPh rs RTTR ... ... ... 6.50 1.83 18 2.19 -33.4RivrvwBcp RVSB .14f 1.5 17 9.75 7.56 31 9.23 +6.5RocktPh n RCKT ... ... ... 24.28 3.56 270 21.84 +109.2RockwllM RMTI ... ... ...dd 8.70 3.62 170 4.05 -30.4sRockyBr RCKY .48f 1.5 21 31.75 12.80 303 31.85 +68.5RkyMChoc RMCF .48 4.7 11 12.60 10.25 11 10.30 -12.6Roku n ROKU ... ... ...dd 58.80 15.75 2429 45.65 -11.8Rosehill n ROSE ... ... ... 10.84 5.52 37 8.54 +8.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0RossStrs s ROST .90 1.0 23 89.35 52.85 3309 86.43 +7.7RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 582 83.76 +2.0Rubicon rs RBCN ... ... ... 9.05 6.71 1 8.22 +3.0tRubiusTh n RUBY ... ... ... 33.01 20.91 135 20.45 -15.7RmblOn B n RMBL ... ... ... 7.82 3.53 95 6.00 +15.5RushEntA RUSHA .12p ... 28 55.40 37.95 201 44.64 -12.1RushEntB RUSHB .12p ... 35 52.76 35.75 9 44.53 -7.6RuthsHosp RUTH .44 1.5 27 30.35 17.95 195 28.50 +31.6Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 442 102.12 -2.0S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 75 44.70 +12.3S&WSeed SANW ... ... ... 4.40 2.90 8 3.05 -21.8SB FinGp SBFG .32 1.6 13 20.45 15.61 2 19.56 +5.8SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 14 28.50 +6.1SBA Com SBAC ... ... ...cc 177.67 134.50 3144 161.57 -1.1SEI Inv SEIC .60f 1.0 20 78.35 55.33 690 59.14 -17.7SelasLf rs SLS ... ... ... 17.40 1.05 110 1.12 -85.8SG Blck n SGBX ... ... ... 7.00 3.75 1 5.19 -13.2SGOCO rs SGOC ... ... ... 2.29 .90 0 1.09 +2.4SI Fincl SIFI .24 1.7 15 15.75 13.75 49 14.20 -3.4SIGA Tc n SIGA ... ... ... 7.89 5.61 138 7.50 +26.9SLM Cp SLM ... ... 16 12.46 9.65 1710 11.24 -.5SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 71.71 +4.3SmartGlb n SGH ... ... 7 56.69 16.10 421 30.82 -8.5SMTC hg SMTX ... ... ... 3.18 1.12 18 2.53 +33.7SORL SORL ... ... 4 8.45 3.70 33 4.97 -26.0SP Plus SP ... ... 23 41.70 32.15 107 40.05 +8.0SPAR Gp h SGRP ... ... ... 3.75 1.00 17 1.25 +1.6SpdDorWrF DWFI ... ... ... 26.06 23.22 15 23.66 -6.4SPI Eng rs SPI ... ... ... 2.61 .33 158 .38 -40.4SPS Cmce SPSC ... ... ...cc 89.90 45.02 275 87.58 +80.2SS&C Tch s SSNC .28 .5 34 56.31 36.48 1433 53.96 +33.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 586 1.50 -57.3SSR Mng g SSRM ... ... 23 11.44 7.64 792 10.37 +18.0SVB FnGp SIVB ... ... 27 333.74 159.44 495 313.54 +34.1SabanCap n SCAC ... ... ... 10.20 9.84 3 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.78e 8.2 17 23.94 15.78 1172 21.71 +15.7SabreCorp SABR .56 2.3 29 26.78 17.30 4175 24.40 +19.0 tSAExplr rs SAEX ... ... ...dd 3.69 1.18 438 1.16 -47.3sSaftyInsGr SAFT 3.20 3.5 24 92.20 67.50 17 92.30 +14.8SageThera SAGE ... ... ...dd 195.97 59.57 320 147.98 -10.2Saia Inc SAIA ... ... 36 87.05 51.10 629 74.85 +5.8SalemMda SALM .26 5.4 18 7.30 3.10 28 4.80 +6.7SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 43.55 -2.5SanderFm SAFM 1.28 1.3 8 176.43 95.97 478 98.51 -29.0SndySpr SASR 1.12 2.8 18 43.87 36.41 116 39.51 +1.3Sanlp JBSS .55a .7 27 78.74 54.32 82 77.80 +23.0SangTher SGMO ... ... ...dd 27.50 8.00 1350 13.75 -16.2Sanmina SANM ... ... 17 39.40 24.60 361 29.35 -11.1Sano rt GCVRZ ... ... ... .60 .34 105 .56 +47.4Sapiens SPNS .20e 1.9 52 14.30 8.01 26 10.34 -10.2SareptaTh SRPT ... ... ...dd 176.50 35.26 1918 120.27 +116.2Savara rs SVRA ... ... ...dd 17.19 5.07 158 11.25 -24.2scPhrma n SCPH ... ... ...dd 18.17 4.48 40 4.85 -59.9ScanSource SCSC ... ... 14 45.35 31.40 60 40.05 +11.9Schmitt h SMIT ... ... ...dd 4.47 1.55 30 2.60 -5.1Schnitzer SCHN .75 2.3 8 38.85 24.30 358 32.90 -1.8ScholRck n SRRK ... ... ... 27.02 14.00 42 16.64 +7.4Scholastc SCHL .60 1.5 ...dd 47.77 33.51 94 41.21 +2.7Schulmn SHLM .82 1.9 45 45.10 26.00 270 43.85 +17.7SciGames SGMS ... ... ...dd 62.80 33.70 2544 45.80 -10.7ScrippsEW SSP .05p ... 42 20.35 10.69 356 12.88 -17.6Scynexis SCYX ... ... ...dd 2.50 1.05 186 1.57 -32.3SeaChange SEAC ... ... ... 4.03 2.40 115 3.13 -20.4SeacstBkg SBCF ... ... 23 34.95 20.58 209 29.13 +15.5SeagateT STX 2.52 4.7 14 62.70 30.60 3915 53.07 +26.8SeanrgM rs SHIP ... ... ...dd 1.66 .70 21 .95 -8.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 915 1.85 -48.3SearsH wt SHLDW ... ... ... 2.63 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 15 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 103 14.00 +38.3SeattGen SGEN ... ... ...dd 74.68 45.31 706 69.62 +30.1SecndSight EYES ... ... ...dd 2.58 .90 89 1.57 -17.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 242 12.24 +26.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 99 12.42 +40.0SecNtl lf SNFCA .23t ... 3 6.14 4.05 0 5.23 +4.7SelectBc lf SLCT ... ... 25 14.14 10.90 8 13.02 +3.0SelIncREIT SIR 2.04 9.9 18 26.26 17.90 448 20.60 -18.0SelectaB n SELB ... ... ... 24.02 7.95 110 12.73 +29.8SelectvIns SIGI .72 1.2 20 62.40 46.28 90 59.65 +1.6SmLEDS rs LEDS ... ... ...dd 10.49 1.61 168 3.75 +.5Semtech SMTC ... ... 59 51.90 31.30 239 47.80 +39.8SenecaB SENEB ... ... ...dd 35.95 27.00 27.00 -20.6tSenecaA SENEA ... ... ...dd 36.60 26.45 26 26.65 -13.3SenesTc n SNES ... ... ...dd 3.87 .30 1435 1.33 +84.7SenHous SNH 1.56 8.7 12 20.27 14.86 1170 17.97 -6.2SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 8 24.40 -3.4SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 18 26.00 -3.2tSenmiao n AIHS ... ... ... 8.91 3.75 34 3.87 -31.5Senomyx SNMX ... ... ...dd 1.71 .56 84 1.15 -11.5SensusHlt n SRTS ... ... ... 7.71 3.80 51 7.04 +36.4SensusHl 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 8.03 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.28 1.36 131 2.20 +23.6SeresTh n MCRB ... ... ...dd 17.42 6.65 69 7.43 -26.7SvcSource SREV ... ... ...dd 4.47 2.61 347 3.45 +11.7ServiFst s SFBS .44 1.0 20 44.95 32.54 95 42.61 +2.7SesenBio SESN ... ... ...dd 3.50 .62 496 1.82 +124.4SevStars h SSC ... ... ...dd 7.00 1.26 113 2.38 -48.4SevernBc SVBI .12 1.4 39 8.80 6.70 0 8.50 +17.2tSharingE rs SEII ... ... 34 12.40 2.61 97 2.71 -64.2Sharps SMED ... ... ...dd 5.73 3.46 5 3.55 -13.2SharpSprg SHSP ... ... ...dd 12.50 3.07 75 10.45 +137.3ShndTele s SHEN .26f .8 ... 41.80 29.05 104 32.45 -4.0ShiftPixy n PIXY ... ... ... 6.35 2.00 83 3.04 +5.6Shiloh SHLO ... ... 36 10.98 6.45 48 8.29 +1.1Shineco n TYHT ... ... ... 4.60 1.23 48 1.32 -42.6Shire SHPG 1.05e .6 91 177.51 123.73 1171 175.61 +13.2ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 136 31.44 +17.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 8 19.29 +15.5ShotSpot n SSTI ... ... ... 45.22 9.33 126 43.93 +212.7Shuttery SFLY ... ... ...cc 100.34 39.76 537 81.85 +64.5SiebertFn SIEB .10a .7 ...dd 21.61 3.60 20 13.77 +2.0SiennaBi n SNNA ... ... ... 29.25 12.77 37 15.15 -16.5Sientra SIEN ... ... ...dd 21.91 8.79 222 20.42 +45.2SierraBc BSRR .64 2.2 17 30.01 24.18 12 29.44 +10.8SierOnc g n SRRA ... ... ...dd 4.09 1.37 250 2.85 -23.6SierraWr SWIR ... ... 15 30.06 15.10 435 15.70 -23.2SifyTech SIFY .02e 1.0 ... 2.10 .43 53 1.64 +60.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 742 6.05 -12.9SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 22 .86 -60.2Sigmatr SGMA ... ... 13 11.61 5.26 15 6.87 -32.1SignatBk SBNY .56p ... ... 161.92 108.89 1478 110.27 -19.7SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 339 27.54 -6.3SilcLtd SILC 1.00 2.5 18 77.95 32.00 22 39.39 -43.8SilcnLab SLAB ... ... 87 110.70 71.75 481 94.45 +7.0SilicnMotn SIMO 1.20 2.2 20 58.04 40.33 1577 54.81 +3.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.80 -10.2Silvercrest SAMG .56 3.2 24 18.27 11.85 25 17.35 +8.1SimmnsFst s SFNC .60 2.0 19 33.45 24.98 183 30.25 +6.0SimplyGd n SMPL ... ... ... 17.56 10.93 320 16.63 +16.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 79 18.25 +13.4tSina SINA ... ... 41 124.60 79.62 635 80.26 -20.0tSinclair SBGI .72 2.8 10 40.15 25.50 1017 25.40 -32.9SinoGlobl SINO ... ... ...dd 3.84 1.04 31 1.18 -53.9Sinovac h SVA ... ... ...dd 8.75 6.50 28 7.36 -6.6SiriusXM SIRI .04 .6 38 7.70 5.17 17909 6.86 +28.0SitoMobl rs SITO ... ... ...dd 8.60 2.04 71 2.29 -65.9SkySolar SKYS ... ... ...dd 2.43 .82 2 1.04 -30.7SkyWest SKYW .40 .7 17 62.45 31.75 225 59.80 +12.6SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1459 94.64 -.3SleepNmbr SNBR ... ... 20 40.72 26.22 549 28.44 -24.3SmartFn rs SMBK ... ... 22 27.69 19.49 113 26.00 +19.8SmartSnd n SND ... ... ... 11.06 4.81 394 5.68 -34.4SmthM hrs SMSI ... ... ...dd 3.41 .88 233 2.52 -11.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 96 4.29 -24.1SocketM n SCKT ... ... ... 4.50 1.86 13 2.31 -35.5sSodaStrm SODA ... ... 39 98.26 53.60 4459 110.30 +56.8Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 13 7.20 -32.8SolarCap SLRC 1.64 7.7 12 22.55 19.70 68 21.22 +5.0SolarSCap SUNS 1.41 8.4 14 18.40 16.10 22 16.72 -5.9SolarEdg n SEDG ... ... 27 70.74 21.95 1056 56.25 +49.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 14 2.73 +51.7SolidBio n SLDB ... ... ...dd 54.84 6.83 398 40.55 +79.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 124 1.21 -45.5SonicCorp SONC .64 1.8 23 37.44 22.11 323 35.12 +27.8SonicFdry SOFO ... ... ...dd 3.96 2.01 2 2.21 -26.7tSonomaPh SNOA ... ... ...dd 6.88 2.16 78 2.26 -58.5Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 163 2.85 +25.6SorrentoTh SRNE ... ... 28 10.65 1.50 1795 5.50 +44.7SotherlyH SOHO .50f 7.2 ...cc 7.15 5.78 39 6.99 +8.4SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.32 -1.2SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 4 25.05 -1.2SouMoBc s SMBC .52f 1.3 17 41.49 30.76 3 39.40 +4.8SoundFin SFBC .56 1.4 23 40.00 31.15 1 39.50 +16.1SouthState SSB 1.36f 1.6 23 94.50 78.60 254 84.10 -3.5SthnFstBsh SFST ... ... 18 48.75 33.25 10 43.60 +5.7SoNatBcVa SONA .32 1.8 33 18.24 15.11 25 17.54 +9.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 90 34.85 +3.5tSparkEn s SPKE .72 8.3 ...dd 21.15 8.50 193 8.75 -29.4SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 18 23.50 -11.7SparkTh n ONCE ... ... ...dd 96.59 41.06 383 76.86 +49.5SpartnMot SPAR .10 .7 25 19.45 8.55 241 14.35 -8.9SprtnNash SPTN .72 3.1 ...dd 27.96 16.32 127 23.37 -12.4SpectPh SPPI ... ... ...dd 24.20 7.12 725 20.97 +10.7SperoTh n SPRO ... ... ... 19.00 9.66 171 11.42 -2.8Sphr3D grs ANY ... ... ... 5.49 .29 142 .34 -86.4Spherix rs SPEX ... ... ...dd 2.42 .96 16 1.04 -25.7SpirtTex n STXB ... ... 75 22.55 20.04 8 21.65 -.9Splunk SPLK ... ... ...dd 121.64 56.80 1794 99.11 +19.6SpokHldgs SPOK .50 3.5 32 18.85 13.75 189 14.25 -8.9SportsWhs SPWH ... ... 10 6.99 3.40 381 4.90 -25.9SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 12.64 -6.0SprottFoc FUND .75e 9.6 ...q 8.39 7.26 12 7.78 -1.8Sprouts SFM ... ... 22 28.29 17.55 2512 21.20 -12.9StaarSur STAA ... ... ... 35.00 10.15 798 31.90 +105.8Staff360 rs STAF ... ... ... 5.70 1.14 145 2.05 -34.9Stamps.cm STMP ... ... 30 285.75 147.75 377 258.30 +37.4Std AVB n STND ... ... ... 31.60 30.05 0 30.50 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 577 13.37 +18.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.42 +.4StarsGp g TSG ... ... ... 38.95 15.85 1159 33.35 +43.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 11951 51.93 -9.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 31 31.93 +9.6StateBkFn STBZ .80 2.5 20 35.99 25.41 564 31.69 +6.2SteadyM n STDY ... ... 11 6.55 2.60 108 4.75 +28.4StealthGas GASS ... ... 16 4.70 2.94 19 3.79 -13.0SteelCon STCN ... ... ... 2.90 1.46 28 2.11 -15.3StlDynam STLD .75 1.6 13 52.10 32.20 1616 45.82 +6.2SteinMart s SMRT .30 13.6 ...dd 4.04 .48 147 2.20 +89.7StellrAcq n STLR ... ... ... 10.49 10.00 10.44 +2.2StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 105 14.85 -4.8Stericycle SRCL ... ... ...dd 83.25 56.64 1041 70.62 +3.9Stericyc pf SRCLP 5.25 9.9 ... 68.36 43.93 6 52.92 -.1SterlBcp n SBT .04 .3 ... 14.98 12.00 21 12.81 +.9SterlCons STRL ... ... 22 18.90 9.42 174 13.04 -19.9SMadden SHOO .80 ... 25 56.70 37.25 676 55.15 +18.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 2 10.75 +4.9StitchFix n SFIX ... ... ... 35.45 14.48 1978 28.87 +11.8StockYBc s SYBT .92 2.4 19 41.90 31.90 45 38.65 +2.5StoneCastle BANX 1.52 6.7 17 24.92 20.00 16 22.62 +12.4StrataS rs SSKN ... ... ...dd 2.81 1.06 139 2.06 +67.5Stratasys SSYS ... ... ...dd 25.00 17.17 1767 21.30 +6.7sStratEdu STRA 2.00f 1.5 39 121.30 76.40 220 131.56 +46.9Strattec STRT .56 1.8 18 49.20 29.70 7 31.85 -26.9StratusPrp STRS 1.00e ... 53 35.90 27.25 2 30.20 +1.7StreamHlth STRM ... ... ... 2.82 .92 20 1.27 -24.8StrgbrBio n SBBP ... ... ... 9.25 4.45 331 5.00 -31.0SummerInf SUMR ... ... ...dd 2.25 .72 166 1.39 -7.3SumFWV SMMF .52 2.0 13 28.16 21.20 6 25.71 -2.3SumtSem n WISA ... ... ... 5.00 4.20 15 4.50 -4.3SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 2.16 27 2.33 -79.0SunHydrl SNHY .36 .7 43 70.83 40.92 99 51.62 -20.2SundEng n SNDE ... ... ... 9.59 3.61 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 74 2.32 -37.1SunOpta STKL ... ... ...dd 9.65 6.27 194 8.20 +5.8SunPower SPWR ... ... ...dd 11.55 6.46 2605 7.53 -10.7Sunrun n RUN ... ... 13 16.45 4.21 1121 14.32 +142.7Sunworks n SUNW ... ... ... 1.98 .90 8 .96 -8.6SuperMicro SMCI ... ... 16 27.90 16.10 671 21.70 +3.7SuperCom SPCB ... ... ...dd 4.95 1.53 71 1.70 -56.5tSupTech rs SCONW ... ... ... 14.90 2.60 133 2.63 -75.8SupGpCos s SGC .38 1.9 18 28.85 18.80 17 20.36 -23.8Supernus SUPN ... ... 39 61.25 33.30 556 53.30 +33.8supprt.cm rs SPRT ... ... ...dd 3.15 2.01 12 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 10.46 211 11.54 -13.4SurgPtrs n SGRY ... ... ...dd 21.10 7.10 230 15.30 +26.4Surmodic SRDX ... ... ...cc 63.85 24.25 77 59.80 +113.6SykesEnt SYKE ... ... 50 34.38 25.77 161 29.27 -6.9Symantec lf SYMC .30 1.5 10 34.20 18.85 13170 20.43 -27.2Synacor SYNC ... ... ...dd 3.95 1.35 43 1.80 -21.7Synalloy SYNL .13m .6 ...dd 21.80 10.41 15 21.20 +58.2Synaptics SYNA ... ... ...dd 55.25 33.73 2860 46.96 +17.6SyndaxP n SNDX ... ... ...dd 15.20 6.33 181 6.72 -23.3SyneosH h SYNH ... ... ...dd 59.80 31.10 985 48.80 +11.9SynrgyPh SGYP ... ... ...dd 3.97 1.43 2765 1.70 -23.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 63 9.23 -4.8Synopsys SNPS ... ... 45 94.80 75.53 707 89.75 +5.3Syntel SYNT 15.00e ... 19 40.89 17.79 1075 40.55 +76.4Synthes rs SES ... ... ... 4.71 2.00 19 2.75 -3.2Sypris SYPR .08 5.2 ...dd 1.90 1.25 25 1.53 +10.9SyrosPhar n SYRS ... ... ... 24.38 6.30 76 10.20 +4.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 45

T -:T-MobileUS TMUS ... ... 23 66.52 54.60 4098 59.36 -6.5TAT Tch h TATT .34e 4.5 17 11.65 7.20 1 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 87 17.82 -11.1TCP Cap TCPC 1.44 9.7 11 17.03 13.72 146 14.84 -2.9TD Ameritr AMTD .84 1.5 28 63.01 41.88 4515 57.06 +11.6tTDH Hld n PETZ ... ... ... 31.75 3.08 174 2.84 -49.7TESSCO TESS .80 4.4 35 24.85 12.15 13 18.00 -10.7TFS Fncl TFSL .68 4.4 51 16.62 14.32 197 15.44 +3.3TG Thera TGTX ... ... ...dd 17.35 7.25 1020 11.75 +43.3THL Credit TCRD 1.08 13.6 8q 10.20 7.70 58 7.93 -12.4TMSR Gl s TMSR ... ... 78 6.37 3.50 3 3.50 -29.7TOP Shi rs TOPS ... ... ... 210.00 .69 378 .97 -61.4TPI Co n TPIC ... ... ... 32.22 16.35 143 31.13 +52.2TSR Inc TSRI ... ... 38 9.40 3.80 8 6.89 +32.6TTEC Hl TTEC .54f 1.7 31 43.75 29.45 41 32.35 -19.6TTM Tch TTMI ... ... 40 19.62 12.76 918 17.52 +11.8Tabula n TRHC ... ... ...cc 70.15 14.46 276 58.47 +108.4TactSys n TCMD ... ... ...cc 57.60 22.72 155 49.83 +71.9Taitron h TAIT .10 4.5 ...dd 2.89 1.22 64 2.20 +31.0TakeTwo TTWO ... ... ...dd 129.25 78.10 2235 112.24 +2.2Talend n TLND ... ... ...dd 64.55 35.46 76 60.86 +62.4sTandmD rs TNDM ... ... ...dd 28.90 2.14 2616 28.57 +1110.6TandyLthr TLF ... ... 12 8.85 6.79 3 7.80 +.6Tantech n TANH ... ... ... 4.54 1.10 309 1.54 -40.3Taoping h TAOP ... ... ...dd 5.20 .84 37 1.20 -18.9Tapimmu n TPIV ... ... ... 13.55 2.58 239 7.76 +98.0Tarena TEDU .28e 3.2 ...dd 19.45 7.11 241 8.77 -41.5TaylrDv TAYD ... ... 25 15.14 9.70 1 11.52 -14.1TechData h TECD ... ... 27 111.10 75.31 171 82.46 -15.8TechComm TCCO ... ... ...dd 15.40 3.70 9 3.84 -66.5TechTarg TTGT ... ... ... 34.47 9.11 405 28.05 +101.5Tecnoglass TGLS .56 6.3 21 9.88 5.50 2 8.85 +20.4Tecogen TGEN ... ... ... 4.20 2.05 1 3.36 +24.4Telenav TNAV ... ... ...dd 7.68 4.50 61 5.35 -2.7Teligent TLGT ... ... ...dd 8.00 2.43 266 4.18 +15.2Tellurian rs TELL ... ... ...dd 13.74 6.45 884 7.70 -20.9Tenable n TENB ... ... ... 33.89 29.10 831 29.85 -1.3TenaxTh rs TENX ... ... ... 12.63 4.41 4 6.32 -35.5TerrFmP lf TERP 2.13e 20.8 ... 14.20 9.55 621 10.22 -14.5TerritBcp TBNK .88f 2.9 16 33.00 28.12 12 30.40 -1.5tTesaro TSRO ... ... ...dd 136.45 34.15 2007 34.73 -58.1Tesla Inc TSLA ... ... ...dd 389.61 244.59 8744 300.84 -3.4TetraTc TTEK .48f .8 25 62.25 39.95 400 60.95 +26.6Tetraphase TTPH ... ... ...dd 7.98 2.05 450 2.84 -54.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.57 +1.2TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 26 25.43 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 343 91.30 +2.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 5292 111.00 +6.3TexRdhse TXRH 1.00 1.6 29 70.86 44.29 1225 63.28 +20.1tThe9Ltd rs NCTY ... ... ... 5.04 .95 125 .87 -54.5TherapMD TXMD ... ... ...dd 7.66 4.34 3271 5.18 -14.2TherpxBio n TRPX ... ... ... 7.69 3.00 13 3.85 -27.9TheravBio TBPH ... ... ...dd 35.90 21.27 1408 25.64 -8.1TheStreet TST .10 4.4 4 2.50 .75 61 2.29 +57.91347PrpIns PIH ... ... 44 8.25 6.55 2 7.06 -2.61347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.65 +5.1ThundBr n TBRG ... ... ... 9.65 9.62 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 10 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 65 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 127 10.15 +1.3TileShop TTS .20 ... 45 16.05 5.15 590 8.15 -15.1Tilray n TLRY ... ... ... 34.10 20.10 1571 22.93 +2.4TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 8 36.78 +38.5Tiptree TIPT .14f 2.1 20 7.24 5.35 78 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 163 14.73 -30.4TitanPh rs TTNP ... ... ... 2.85 .60 20 .94 -29.1TivityHlth TVTY ... ... 21 48.50 29.95 497 33.85 -7.4Tivo Cp TIVO .72 6.1 90 20.18 11.40 834 11.75 -24.7Tocagen n TOCA ... ... ... 14.66 8.31 63 9.09 -11.3TonixPh rs TNXP ... ... ...dd 5.11 .89 196 1.12 -67.5TopImage TISA ... ... ...dd 1.75 .95 12 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 326 1.15 -14.2TowerSemi TSEM ... ... 11 36.69 19.61 383 20.49 -39.9TownSprts CLUB ... ... ...dd 14.85 5.00 620 10.10 +82.0TowneBank TOWN .64f 2.0 ... 35.30 27.85 131 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 2.00 24 2.50 -25.4TractSupp TSCO 1.24f 1.6 23 82.68 51.85 1278 76.79 +2.7TradDsk A n TTD ... ... ... 97.87 40.70 875 86.84 +89.9TrnWEnt TWMC ... ... 3 3.10 .80 2 .99 -46.0TransAct TACT .36 3.1 30 15.80 8.51 1 11.55 -12.8Transcat TRNS ... ... 34 23.20 12.00 28 22.90 +60.7TransGlb TGA .20 6.2 ...dd 4.13 1.07 330 3.24 +125.2TranslBio n TBIO ... ... ... 16.60 10.61 131 11.47 -.4TravelCtrs TA ... ... ...dd 5.85 2.95 75 4.45 +8.5TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 9 24.64 -2.4TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 18 24.04 -4.6Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 5 24.00 -4.0Travelzoo TZOO ... ... 49 21.15 5.75 235 13.30 +106.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 13.33 -9.3Trevena TRVN ... ... ...dd 2.88 1.34 1321 1.48 -7.5tTricida n TCDA ... ... ... 34.80 22.00 126 22.97 -11.7TriCoBsh TCBK .68 1.7 22 43.80 33.36 58 39.04 +3.1TridntAcq n TDAC ... ... ... 9.78 9.72 1 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 2 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 20 5.20 -28.3TriMas h TRS ... ... 22 30.60 22.70 114 29.80 +11.4Trimble TRMB ... ... 49 45.70 32.01 2397 35.24 -13.3TrinityBio TRIB .88 19.0 4 6.54 4.22 15 4.64 -9.0TrinMrg n TMCX ... ... ... 9.82 9.72 408 9.79 +.3TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 3038 57.65 +67.3TriStCap TSC ... ... 18 30.10 20.30 218 29.45 +28.0TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 26.17 +1.0TriumphBc TBK ... ... 23 44.05 26.80 1726 41.40 +31.4Trivago n TRVG ... ... ... 23.08 4.01 633 4.13 -39.6Tronc TRNC ... ... ...cc 24.74 11.97 84 15.18 -13.7Trovagn rsh TROV ... ... ... 1 2.96 .65 3599 .73 -80.3TrueCar TRUE ... ... ...dd 19.74 8.75 828 11.25 +.4TruettHrst THST ... ... ...dd 2.50 1.26 4 1.32 -36.2Trupanion TRUP ... ... ...dd 46.70 20.52 168 41.24 +40.9TrstNY TRST .26 2.9 17 9.70 7.51 220 9.15 -.5Trustmk TRMK .92 2.6 17 35.68 28.16 454 35.23 +10.6T2 Biosys TTOO ... ... ...dd 9.98 2.53 566 5.67 +37.6Tucows grs TCX ... ... 44 71.75 49.70 83 57.55 -17.8TuesMrn TUES ... ... ...dd 4.10 1.65 333 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 98 7.44 -3.0TurtleBc rs HEAR ... ... ... 30.00 1.64 1528 28.15 +1453.5TwlSeas n TWLV ... ... ... 9.94 9.52 150 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7 TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 8927 45.00 +30.321stCFoxB FOX .36 .8 19 49.65 24.30 3799 44.53 +30.521Vianet VNET ... ... 34 11.54 4.17 483 8.89 +11.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 13 25.10 -5.5TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.64 +2.82U TWOU ... ... ...dd 98.58 45.50 853 76.81 +19.1TymeTch n TYME ... ... ... 9.50 2.01 148 2.87 -55.0U -:tUS AutoPts PRTS ... ... 2 3.14 1.33 102 1.35 -46.4tUS Concrte USCR ... ... ...cc 86.35 49.00 720 46.30 -44.7US Gld rs USAU .21e ... ... 3.27 1.05 28 1.28 -21.5UFP Tch UFPT ... ... 28 34.68 25.88 6 32.75 +17.8UMB Fn UMBF 1.16 1.6 19 82.14 62.27 284 72.99 +1.5sUSEcology ECOL .72 1.0 46 68.25 44.50 65 69.90 +37.1USGlobInv GROW .03 1.8 ... 7.49 1.25 103 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.05 -.4USA Tech h USAT ... ... ... 15.58 4.90 417 13.75 +41.0USA Trk USAK ... ... ...cc 29.15 7.98 112 22.29 +22.9UTStarcm UTSI ... ... 14 6.51 1.97 9 3.81 -32.3Ubiquiti UBNT .17 .2 23 89.99 47.78 368 83.26 +17.2UltaBeauty ULTA ... ... 25 261.40 187.96 718 238.00 +6.4UltimSoft ULTI ... ... ...cc 297.93 181.59 740 280.34 +28.5UltraClean UCTT ... ... 6 34.59 13.12 965 14.10 -38.9UltPetro n UPL ... ... ... 10.66 1.54 2595 1.72 -81.0Ultragenyx RARE ... ... ...dd 87.33 41.67 289 79.34 +71.1Ultralife ULBI ... ... 28 10.95 5.80 16 10.00 +52.7Umpqua UMPQ .80 3.7 17 24.89 16.77 1815 21.67 +4.2UniQure QURE ... ... ... 40.99 7.50 476 32.04 +63.6UnicoA UNAM ... ... ...dd 11.30 6.80 0 7.25 -15.2UnionBkVA UBSH .92f 2.2 23 42.74 30.45 190 41.04 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.25 -1.3UnBnOH UBCP .52 3.9 19 14.00 11.55 13.20 -.4UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.60 +1.8UBSI UBSI 1.36 3.6 23 38.80 31.70 608 37.60 +8.2UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 13 27.45 +33.6UtdCmBks UCBI .60f 1.9 18 34.18 24.47 558 30.84 +9.6UCmntyFn UCFC .28f 2.7 17 11.98 8.55 182 10.44 +14.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 70 17.60 -.2UtdFire UFCS 1.24f 2.0 38 61.56 38.95 116 60.97 +33.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 102 20.78 +20.5UtdNtrlF UNFI ... ... 10 52.69 31.84 877 32.29 -34.5USecBcCA UBFO .36 3.3 24 11.65 8.45 11 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .68 46 1.14 -24.0USLime USLM .54 .7 23 101.40 70.56 1 77.21 +.1UtdTherap UTHR ... ... 7 152.55 100.57 604 116.66 -21.1UtdGrdian UG 1.50e 8.0 28 21.33 15.00 3 18.65 +.8UnitGrp UNIT 2.40 13.5 46 26.31 13.81 1185 17.84 +.3UnityBcp UNTY .28f 1.2 16 25.50 16.15 5 24.30 +23.0UnityBio n UBX ... ... ... 20.48 12.75 168 15.25 -8.4UnivDisp OLED .24 .2 61 209.00 78.75 1061 99.85 -42.2UnvElc UEIC ... ... 24 69.65 26.97 102 36.25 -23.3UnivFor s UFPI .35e 1.0 16 39.58 25.93 373 35.96 -4.4sUnvLogist ULH .42 1.2 25 33.50 14.05 222 34.05 +43.4UnvStainls USAP ... ... 68 31.20 17.30 69 29.91 +39.6UnivstPa UVSP .80 2.9 16 32.35 26.61 50 27.55 -1.8UnumTh n UMRX ... ... ...dd 17.53 10.15 235 15.51 +39.6UplandSoft UPLD ... ... ...dd 37.35 18.52 257 31.36 +44.8UrbanOne UONE ... ... ...dd 4.85 1.25 1 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 14 2.20 +25.7UrbanOut URBN ... ... 22 48.24 16.68 1442 43.69 +24.6UrogenP n URGN ... ... ... 69.57 17.07 47 44.80 +20.4UtahMed UTMD 1.08 1.1 ... 117.65 68.10 10 95.80 +17.7Uxin Ltd n UXIN ... ... ... 10.49 5.08 949 6.16 -36.3V -:tVBI Vac n VBIV ... ... ... 5.10 2.07 321 2.09 -51.1VEON VEON .28e 9.2 ... 4.47 2.20 1739 3.04 -20.8VOXX Intl VOXX ... ... 5 8.85 4.64 36 5.30 -5.4tVSE Corp s VSEC .32f .8 16 59.90 42.06 22 42.52 -12.2Valerits hn VLRX ... ... ... 6.79 1.19 226 1.50 -47.4ValueLine VALU .76 3.3 21 25.14 13.26 1 23.18 +19.8VanE GenD GNRX ... ... ...q 64.65 53.83 20 61.76 +4.1VanE VecBi BBH ... ... ...q 136.83 111.36 8 129.60 +4.0VandaPhm VNDA ... ... ...dd 21.25 11.90 323 20.65 +35.9VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 36 64.16 -4.2VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 37 66.27 VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 237 76.00 -5.3V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 317 58.26 -3.7tVanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 496 59.70 -1.0VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 4417 78.02 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 4 80.95 -4.8VangR3K VTHR 2.17e 1.7 ...q 131.18 110.90 3 129.45 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 12 150.81 +11.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 3 115.46 +5.4VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 61 133.24 +9.0VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 42 151.83 +10.0VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 77 62.15 -2.8VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 24 109.01 +.4VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 73 129.02 +5.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 409 51.09 -2.6VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 150 88.26 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 71 72.87 -6.6VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 783 83.55 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 804 48.74 -.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 1456 54.55 +.3VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 309 55.23 -2.8VantEng n VEAC ... ... ... 9.97 9.62 10 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.45 9.97 10.45 +2.6VarexImag VREX ... ... ... 43.76 27.80 154 38.19 -4.9Varonis VRNS ... ... ...dd 83.10 35.55 755 59.75 +23.1VascuBio VBLT ... ... ... 9.05 1.90 17 1.93 -72.9Vaxart rs VXRT ... ... ... 11.88 2.76 8 3.09 -50.4tVectoIQ n VTIQ ... ... ... 9.59 9.52 7 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10.05 +.5VeecoInst VECO ... ... ...dd 31.40 10.85 440 14.75 -.7VBradley VRA ... ... 39 15.47 6.99 190 13.20 +8.4Veracyte VCYT ... ... ...dd 11.50 5.23 581 10.89 +66.8Verastem VSTM ... ... ...dd 9.07 2.77 1159 7.74 +152.1Vericel VCEL ... ... ...dd 14.75 3.00 523 10.30 +89.0VerintSys VRNT ... ... ...cc 49.10 37.05 231 45.20 +8.0Verisign VRSN ... ... 38 159.11 97.15 652 148.06 +29.4Verisk VRSK ... ... 40 115.10 78.97 1487 114.81 +19.6Veritex VBTX ... ... 23 33.08 23.84 214 31.18 +13.0Veritone n VERI ... ... ... 74.92 7.76 77 14.82 -36.1Vermillion VRML ... ... ...dd 2.10 .54 198 .61 -68.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 13.17 +10.9tVerrica n VRCA ... ... ... 23.29 16.54 83 16.33 -6.7Versartis VSAR ... ... ...dd 22.10 1.35 62 1.78 -19.3VertexEn VTNR ... ... ...dd 1.50 .65 23 1.06 +11.6 VertxPh VRTX ... ... ...cc 183.39 136.50 1346 177.87 +18.7Veru Inc VERU ... ... ...dd 3.00 .90 16 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 57.75 291 69.49 -7.2ViacomA VIA .80 2.4 7 42.55 28.20 38 33.20 -4.9ViacomB VIAB .80 2.8 6 35.76 22.13 1886 28.70 -6.8Viavi VIAV ... ... 30 11.22 8.34 1916 10.15 +16.1Vical rs VICL ... ... ...dd 3.70 1.02 63 1.36 -26.0Vicor VICR ... ... ... 62.70 16.30 228 59.00 +182.3VicDvAcc n VSDA ... ... ... 29.67 25.49 1 29.42 +3.4VicMultiF n VSMV ... ... ... 29.20 24.92 2 28.73 +4.2Vict500VW CFA .44e .9 ...q 52.01 43.63 50 50.59 +3.7VictDisEnV CSF .38e .8 ...q 49.61 39.59 4 48.26 +6.9Vict500EV CFO .47e .9 ...q 52.03 43.52 79 50.60 +3.7VicEM Hi n CEY ... ... ... 28.35 23.66 4 24.80 -5.1VictDevVol CIZ .01j ... ...q 39.92 32.97 7 34.28 -2.4VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 25 46.93 +1.1VictSCVol CSA .16e ... ...q 50.28 40.61 1 49.26 +6.9VictIntlVol CIL .15e ... ...q 46.94 38.16 0 40.15 -1.2VicEmMkt CEZ ... ... ... 31.99 26.23 28.05 -5.4VictLCHiDv CDL .44e ... ...q 47.44 41.96 8 45.65 +.8VictIntHiD CID .33e ... ...q 38.00 33.58 4 34.46 -4.8VictCap n VCTR ... ... ... 13.50 9.20 186 9.91 -14.6ViewRay n VRAY ... ... ... 13.21 4.56 1196 11.92 +28.7VikingTh n VKTX ... ... ...dd 13.43 .88 1054 10.29 +153.4VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.8 15 31.49 21.95 53 26.61 +16.0sViperEnPt VNOM 2.40e 7.0 39 34.49 15.68 4797 34.40 +47.4VirTra n VTSI ... ... ...cc 7.36 4.14 2 4.80 -23.8Virco VIRC .06 1.2 ... 6.05 3.95 8 5.10 +1.0VirtuFin n VIRT .96 4.8 10 37.85 13.10 1203 20.15 +10.1VirtusInv VRTS 1.80 1.4 16 138.03 103.81 88 127.95 +11.2VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 107.80 +6.8Virtusa VRTU ... ... ...cc 55.68 31.74 122 53.00 +20.2VistaGn n VTGN ... ... ... 2.65 .69 347 1.29 +15.9Visteon s VC ... ... 22 140.64 101.17 718 113.96 -8.9VitalThera VTL ... ... ...dd 8.81 2.43 169 8.10 +36.1ViveveMd n VIVE ... ... ...dd 7.33 1.60 426 2.36 -52.5Vivopwr n VVPR ... ... ... 6.69 1.02 45 1.43 -50.7Vivus VVUS ... ... 3 1.19 .33 414 .65 +28.4Vodafone VOD 1.82e 7.4 ... 32.75 23.23 2910 24.43 -23.4VoyagerT n VYGR ... ... ...dd 31.91 8.10 317 19.16 +15.4vTvThera n VTVT ... ... ...dd 8.40 .65 61 1.32 -78.0Vuzix VUZI ... ... ...dd 11.40 4.10 306 6.20 -.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 1 8.90 -6.5WD 40 WDFC 2.16 1.3 39 164.25 103.80 68 160.30 +35.8WMIH WMIH ... ... ...dd 1.61 .60 5322 1.43 +68.4WSFS s WSFS .44 .8 18 57.70 42.45 125 57.55 +20.3WSI Inds WSCI .16 2.9 62 6.55 2.85 1 5.60 -6.7WVS Fn WVFC .32a 2.0 26 18.05 14.76 0 16.38 +5.7WalgBoots WBA 1.76f 2.6 14 83.89 59.07 6515 66.44 -8.5WashFed WAFD .72f 2.1 15 37.70 29.80 318 34.00 -.7WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 19 63.25 48.85 34 58.30 +9.5WaterstnF WSBF .48a 2.8 16 20.05 16.60 37 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 296 40.85 +16.4WaysideT WSTG .68 5.1 6 17.60 12.60 24 13.45 -19.5Web.com WEB ... ... 10 26.30 15.75 391 25.00 +14.7WeiboCorp WB ... ... ... 142.12 74.51 1676 81.97 -20.8WelleslyBc WEBK .22f .6 22 34.50 25.00 2 33.85 +14.0Wendys Co WEN .34 2.0 18 18.25 13.57 2426 16.69 +1.6WernerEnt WERN .36f 1.0 23 43.95 29.03 798 37.45 -3.1Wesbanc WSBC 1.16 2.3 20 49.77 35.49 98 49.56 +21.9WestBcp WTBA .80 3.2 15 28.00 20.90 8 24.75 -1.6WAmBcp WABC 1.60 2.6 30 64.26 49.38 109 61.36 +3.0WestellT rs WSTL ... ... 31 4.60 2.70 68 2.75 -26.7tWDigital WDC 2.00 2.9 8 106.96 69.53 4698 69.23 -13.0WstNwEnB WNEB .16 1.5 23 11.25 9.30 19 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 125 2.54 -32.4WestwtrRs WWR ... ... ... 1.70 .34 630 .34 -68.1WeycoGp WEYS .92f 2.7 21 39.93 26.68 5 34.46 +15.9Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 23.12 12.58 5 18.60 -15.0Wheelr pfD WHLRD 2.19 10.7 ... 23.81 14.66 20.45 +1.7Wheeler rs WHLR 1.36 26.8 ...dd 12.30 3.25 36 5.07 -49.2WhiteHFin WHF 1.42 9.8 9 15.80 10.92 29 14.56 +8.5WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 0 25.17 -1.7Wilhelmina WHLM ... ... 27 7.89 5.40 6.25 -3.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 765 16.45 +29.5WillmValV WVVI ... ... 24 8.86 7.81 7 8.17 -1.0WillVV pfA WVVIP .22e 4.9 ... 6.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 44 28.30 +18.2WillisLFn WLFC ... ... 13 36.70 22.51 4 31.15 +24.7WillisTwW WLTW 2.40 1.5 35 165.00 142.67 592 159.15 +5.6Windstm rs WIN ... ... ... 19.75 3.03 2034 3.27 -64.6Wingstop n WING .28a .6 69 55.86 29.59 766 49.09 +25.9Winmark WINA .60 .4 24 153.70 121.55 5 146.50 +13.2tWinsFin WINS ... ... ... 390.88 44.80 0 40.05 -77.8Wintrust WTFC .76 .9 18 99.96 67.74 624 88.78 +7.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 4 26.76 -4.3WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.45 6 19.40 +10.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 79 37.11 +3.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 114 42.64 +2.9WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 17 76.55 -11.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 3 69.37 -5.1tWisdomTr WETF .12 1.5 22 13.41 8.37 4605 8.09 -35.5WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 11 25.52 -6.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 24 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 8 21.43 +4.5WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 37 24.09 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 4 30.96 -3.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 44.39 -3.7WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 1 23.28 -13.6Wix.com WIX ... ... ... 112.40 50.90 951 95.35 +65.7Woodward WWD .57 .7 29 89.30 65.76 494 80.04 +4.6Workday WDAY ... ... ...dd 140.00 94.40 1447 126.38 +24.2Workhrs rs WKHS ... ... ...dd 3.82 1.39 72 1.46 -43.0WldAccept WRLD ... ... 15 125.14 71.02 74 103.53 +28.3WrightMed WMGI ... ... ...dd 29.89 19.01 1097 25.60 +15.3WrightM rt WMGIZ ... ... ... 1.74 .61 5 1.38 -8.9Wynn WYNN 3.00f 1.9 44 203.63 124.11 4567 159.99 -5.1X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .58 137 .62 -61.7XOMA rs XOMA ... ... 18 37.25 6.86 62 24.85 -30.2XTL Bio rs XTLB ... ... ... 3.94 1.55 7 1.77 -22.6XBiotech n XBIT ... ... ... 5.80 3.55 41 4.16 +5.6 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 Money FundsAB Government Money ... 1.75 AB Government Money ... 1.76 AB Government Money ... 1.76 AIM MMCshRes 21 1.41 AIMMMInv 21 1.56 AIM Premier Portfoli 24 2.05 AIM Premier Tax Exem 7 .89 AIM Premier U.S. Gov 23 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 .77 AIM Short Term Invts 14 1.93 AIM Short Term Invts 26 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.71 AllBrnExRsv I ... 1.74 AlliBernExRsvA ... 1.57 AlliBernExRsAd ... 1.57 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.55 ABGovMMSel 30 1.82 AmC CapPr 44 1.47 AmC Prime 35 1.64 AmCentUSGv 43 1.52 AmCPrime t 35 1.43 American Century Pri 35 .89 BBH MM Inst 39 1.71 BBH MMkt 39 1.46 BLFMuniDlr 25 .65 BMOGov I p 13 1.75 BMO Gov Y 13 1.49 BMO Institutional Pr 17 1.98 BMO Institutional Pr 17 1.74 BMOPrimeI p 15 1.95 BMO Prime Y 15 1.69 BNY Mellon Governmen 47 1.47 BNYMellon M 47 1.71 BNY Mellon National 10 .56 BR TFdCsMg 28 1.29 BL FedTrDlr 46 1.55 BLFTrCsMg 42 1.27 BLFT Adm 28 1.69 BlackRock Cash Fds, 30 1.83 BLFFedFDlr 22 1.55 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.80 BRInst 23 1.98 BLFedFdSel p 22 .97 BLMunFdSel 25 .10 BLFTempFdSel 30 1.15 BlackRock Liquidity 22 1.76 BlackRock Liquidity 44 1.40 BlackRock Liquidity 22 1.40 BlackRock Liquidity 42 1.37 BlackRock Liquidity 6 .02 BlackRock Liquidity 28 1.39 BlackRock Liquidity 44 1.30 BlackRock Liquidity 22 1.30 BlackRock Liquidity 42 .94 BlackRock Liquidity 28 1.75 BlackRock Liquidity 28 .96 BLF FedTr 46 1.80 BLF TrsTr 42 1.77 BLFTrsTrDlr 42 1.52 BLFT FundDlr 28 1.54 BLFMunCsh 12 .60 BRInvest 23 1.62 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .33 BRSvc 23 1.71 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 42 1.67 BLFM MuniCsh 12 .87 BLF TempFd 28 2.08 BLFTmpDlr 28 1.83 BLFTmCsDlr 31 1.82 BLFedTrAd 44 1.70 BLCAMunPC p 7 .08 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 25 .80 BLF TmpCsh 30 2.07 BLFT TrFund 27 1.79 BLFedAdm 22 1.70 BLMuCshMg 25 .40 BLFTmCshMg 30 1.58 CNIGovtA p 26 1.16 California Tax-Free 45 .83 CapResFd p 34 1.29 Cash Account Tr, Gov 25 1.61 Cash Account Tr, Gov 25 1.81 Cash Account Trust 25 .97 Cash Account Trust: 31 .14 Cash Acct Tr: Govt & 25 1.74 Cash Acct Tr: Tax Ex 31 .56 Cash Acct Tr: Tax Ex 31 .92 Cash Acct Tr: Tax Ex 31 .96 CashMgtInst 19 1.67 CashResInst 19 1.73 CavanalCshAd 19 1.32 Cavanal Hill Governm 19 1.64 Cavanal Hill Governm 19 1.69 Cavanal Hill Governm 19 1.61 Cavanal Hill U.S. Tr 9 1.63 Cavanal Hill U.S. Tr 9 1.71 Cavanal Hill U.S. Tr 9 1.51 CavanalTrAdm 9 1.21 CitiznSelTreA 53 1.85 CitiznSelTreB 53 1.65 CityNaRoGv p 26 1.01 CityNRochGv 26 1.46 Columbia Government 39 1.47 Columbia Government 39 1.45 Columbia Government 39 1.45 Columbia Government 39 1.63 Columbia Government 39 1.45 ColumbiaA 39 1.45 Columbia Z 39 1.45 DWSMSerMgd 19 1.84 DWSMSerInst 19 1.84 DWS MMkt 26 1.65 DWS Variable NAV Mon 22 2.22 DavisGvtA 53 1.37 Deutsche Money Marke 26 1.45 Deutsche Money Marke 26 .68 Deutsche Money Marke 26 1.65 DryBasic 37 1.77 DryInsPfGHm 14 1.81 DryInsPfGvP 14 1.56 DryTrsAgcyC 7 1.49 DryResInst 14 1.86 Dreyfus Cash Mgmt Ad 34 2.04 Dreyfus Cash Mgmt In 34 2.14 Dreyfus Cash Mgmt In 34 1.89 Dreyfus Government S 44 1.38 Dreyfus Government S 44 1.53 Dreyfus Government S 44 1.69 Dreyfus Government S 44 1.78 Dreyfus Govt Cash Mg 23 1.81 Dreyfus Govt Cash Mg 23 1.55 Dreyfus Govt Cash Mg 23 1.70 Dreyfus Govt Cash Mg 23 1.40 Dreyfus Institutiona 53 1.91 Dreyfus Institutiona 24 2.03 Dreyfus Institutiona 43 1.49 Dreyfus Institutiona 43 1.74 Dreyfus Institutiona 7 1.79 Dreyfus Instl Prefer 24 1.97 Dreyfus Liquid Asset 32 1.72 Dreyfus Liquid Asset 32 1.34 Dreyfus Municipal Ca 13 .71 Dreyfus Municipal Ca 13 .46 Dreyfus New York Mun 10 .79 Dreyfus New York Mun 10 .54 Dreyfus Prime Money 32 1.98 Dreyfus Tax Exempt C 10 .93 Dreyfus Tax Exempt C 10 .67 Dreyfus Treasury Cas 31 1.81 Dreyfus Treasury Cas 31 1.56 Dreyfus Treasury Cas 31 1.71 Dreyfus Treasury Cas 31 1.41 Dreyfus Treasury Sec 40 1.77 Dreyfus Treasury Sec 40 1.52 Dreyfus Treasury Sec 40 1.68 Dreyfus Treasury Sec 40 1.38 Dreyfus Treasury and 9 1.80 DryfLA 32 1.42 DryInTrAgcHm 7 1.74 DryTrPmCsh I 43 1.78 DryfGenTrPrA 40 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.02 FIMMDomII 20 1.87 FIMMDomIII 20 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55 FIMM Government Port 25 1.84FIMMMMkt I 24 2.08 FIMMMMktII 24 1.93 FIMMMMktIII 24 1.83 FIMMTrOnlyII p 38 1.63 FIMMTrOnly3 38 1.53 FIMMTrOnly I 38 1.78 FIMM Treasury Only P 38 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.63 FIMMTryIII 26 1.53 FedCAMuniII 32 .47 FedCAMunCS p 32 .11 FedCAMunCap 32 .77 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 26 1.83 FedNYMun WS 45 .83 FedPAMu WS 15 .62 FedPrCshObCp 32 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 30 2.08 FedPrObSvc 30 1.88 FedTrstUSTr 23 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 43 1.52 FedUSTrsIns 43 1.76 FedVaMuCsCS p 21 .01 Federated Government 23 .80 Federated Government 35 1.43 Federated Government 24 1.08 Federated Government 24 .68 Federated Government 24 .68 Federated Government 24 1.09 Federated Government 23 1.10 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .83 Federated Institutio 26 1.78 Federated Institutio 26 1.93 Federated Institutio 30 2.03 Federated Institutio 26 2.03 Federated Municipal 28 .40 Federated Municipal 28 .68 Federated Municipal 28 .16 Federated Municipal 28 .29 Federated Prime Cash 32 1.11 Federated Prime Cash 32 1.25 Federated Prime Cash 32 1.35 Federated Prime Cash 32 1.54 Federated Prime Cash 32 1.72 Federated Treasury O 23 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .91 FedMstr 1 1.93 FidTrAdvC t 27 .52 Fidelity California 18 .88 Fidelity California 18 .63 Fidelity Domestic Po 20 1.97 Fidelity Flex Govern 27 1.98 Fidelity Government 26 1.03 Fidelity Government 26 1.28 Fidelity Government 26 1.66 Fidelity Government 26 1.73 Fidelity Government 26 1.29 FidGovPortS 25 1.75 Fidelity Insti Money 24 2.12 Fidelity Insti Money 20 2.06 Fidelity Insti Money 20 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 38 1.28 Fidelity Investments 22 2.09 Fidelity Investments 22 2.00 Fidelity Investments 22 1.79 Fidelity Investments 22 1.89 Fidelity Investments 22 2.05 FidCashRes 26 1.61 FidSpGov 26 1.56 FidSpMM 22 1.84 FidSpUSTr 39 1.56 FidMMPortS 24 2.03 Fidelity Massachuset 29 .87 Fidelity Massachuset 29 .62 Fidelity Money Marke 22 1.96 Fidelity New Jersey 50 .91 Fidelity New Jersey 50 .66 Fidelity New York AM 18 .82 Fidelity New York AM 18 .57 Fidelity SAI Municip 17 1.02 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 24 .81 Fidelity Treasury Mo 27 1.54 Fidelity Treasury On 38 1.73 FidTrPortsS 26 1.73 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 17 1.33 FstAmGvObA p 19 1.20 FstAmPrObY 15 1.71 FstAmTrObA p 17 1.18 FstAmTrObY 17 1.48 First American Gover 19 1.81 First American Insti 15 2.02 First American Treas 17 1.79 First American U.S. 37 1.74 First American U.S. 37 1.34 First American U.S. 37 1.19 First American U.S. 37 1.49 FsAmGvObII 19 1.65 FstAmTrObII 17 1.63 FsAmISTrII 37 1.64 FstAmPrObZ 15 2.02 FstAmPrObl 15 1.76 FsAmPrObII 15 1.86 FstAmTrObZ 17 1.75 FstAmTreResA 17 .99 Gabelli U.S. Treasur 55 1.87 Gabelli U.S. Treasur 55 1.87 GabelliUST 55 1.87 GartmrMMPr 28 1.42 GnCAMuB 9 .08 GnTrsAgcy A 10 1.23 GnTrsAgcy R 10 1.43 GnGvSec 16 1.10 GeneralB p 29 1.21 General Government S 16 1.34 GnGovB p 16 .91 General Money Market 29 1.64 General Municipal Mo 10 .46 General Treasury Sec 40 1.20 General Treasury Sec 40 1.38 General Treasury and 10 .98 GnMMkt 29 1.46 Goldman Sachs Fds, F 32 1.65 Goldman Sachs Fds, F 32 1.72 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 32 1.73 Goldman Sachs Financ 32 1.33 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 26 1.68 Goldman Sachs Financ 26 1.28 Goldman Sachs Financ 26 1.53 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 37 1.25 Goldman Sachs Financ 37 1.65Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 26 1.75 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 32 1.98 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 26 1.63 Goldman Sachs Financ 37 1.60 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 32 1.60 Goldman Sachs Financ 37 1.11 Goldman Sachs Financ 37 .96 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 .95 Goldman Sachs Financ 32 1.40 Goldman Sachs Financ 26 1.13 Goldman Sachs Financ 26 .98 Goldman Sachs Financ 26 1.43 Goldman Sachs Financ 33 1.78 Goldman Sachs Financ 32 1.18 Goldman Sachs Financ 32 1.03 Goldman Sachs Financ 32 1.48 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 33 1.33 Goldman Sachs Financ 33 1.48 Goldman Sachs Financ 32 .83 Goldman Sachs Financ 32 1.58 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 35 1.28 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 35 1.42 Goldman Sachs Financ 35 1.68 Goldman Sachs Financ 35 .97 Goldman Sachs Financ 35 1.63 Goldman Sachs Financ 35 1.53 Goldman Sachs Financ 35 1.78 Goldman Sachs Invest 32 1.55 Goldman Sachs Invest 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .65 Goldman Sachs Invest 32 1.80 Goldman Sachs Invest 32 2.05 Goldman Sachs Invest 32 1.05 Goldman Sachs Invest 32 1.80 GovTxMgSvc 35 1.50 GovObTR 23 1.28 GovTxMgIS 35 1.75 Government Fund Clas 34 1.68 Government Obligatio 19 1.83 Government Obligatio 19 1.80 GovResFd P 24 .94 HSBC U.S. Government 25 1.70 HSBC U.S. Government 25 1.81 HSBC U.S. Government 25 1.75 HSBC U.S. Government 25 1.77 HSBC U.S. Treasury M 24 1.67 HSBC U.S. Treasury M 24 1.42 HSBC U.S. Treasury M 24 1.78 HSBC U.S. Treasury M 24 1.74 HSBC U.S. Treasury M 24 1.76 HSBCUSGov A 25 1.30 HSBCUSGov D 25 1.45 Harbor Money Market 41 1.52 Harbor 41 1.64 HeritAdm 16 1.90 HeritInst 16 2.03 HewittMM p 30 1.30 ING MM A 17 1.52 ING MM I 17 1.52 Invesco Government M 21 1.77 InvescoA5 21 1.41 InvescoC5 p 21 .66 Invesco Tax Exempt C 9 .09 Invesco Tax-Exempt C 9 .12 Investor Cash Tr, Tr 33 1.63 Investor Tax-Exempt 11 .80 Investor Tax-Exempt 11 .40 Investor Tax-Exempt 11 .65 Investor Tax-Exempt 11 .87 Investor Tax-Exempt 11 .75 Investor Tax-Exempt 11 .25 Investor Tax-Exempt 11 .10 Investor Tax-Exempt 11 .55 InvCshTrTrs 33 1.77 Investors Cash Tr, T 33 1.24 Investors Cash Trust 33 1.79 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 13 1.37 Ivy Government Money 13 1.56 IvyMonyyC t 13 .44 IvyMnyA 13 1.28 IvyMM B 13 .33 JPMGvMMAg 28 1.71 JPMLqAsR 27 1.54 JPMGvPrem 28 1.52 JPMGvCap 28 1.79 JPMTrPlInv 14 1.45 JPMTrPlRs 14 1.26 JPMorg100 Agcy 42 1.68 JPM100 SecP 42 1.49 JPM100 TrInst 42 1.73 JPMorgan100 42 1.35 JPMLqAstP 27 1.79 JPMorganFed 31 1.37 JPMorFedAgcy 31 1.70 JPMorgFedPr 31 1.51 JPMLqAstAg 27 1.98 JPMLqAstC p 27 1.27 JPMLqAstMrg 27 1.65 JPMLqAstInst 27 2.03 JPMMunInst 6 .81 JPMMuMorg 6 .43 JPMNYMuR p 6 .30 JPMorgPrm 23 1.73 JPMorgPrAgcy 23 1.99 JPMorgPrmPr 23 1.80 JPMTreasC t 14 .99 JPMTrsPlusP 14 1.51 JPMTrsPlsMrg 14 1.37 JPMTrsPlsInst 14 1.75 JPMTrsPlsAg 14 1.70 JPMTrsSecR p 42 1.24 JPMUSGvInst 28 1.76 JPMUSGvtR p 28 1.27 JPMUSGvtMrg 28 1.38 JPMLqAsInv 27 1.73 JPMorgan 100% US Tre 42 1.76 JPMorgan California 6 .44 JPMorgan California 6 .01 JPMorgan California 6 .19 JPMFedInst 31 1.75 JPMorgan Institution 8 .83 JPMorgan Institution 8 .88 JPMorgan Institution 8 .86 JPMorgan Institution 8 .78 JPMorgan Liquid Asse 27 2.06 JPMorgan Municipal M 6 .32 JPMorgan Municipal M 6 .76 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .30 JPMPrInst 23 2.04 JPMPrRsv 23 1.55 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.07 JPMorgan Prime Money 23 1.28 JPMorgan U. S. Treas 14 1.80 JPMorgan U.S. Govern 28 1.27 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 .92 JPMorgan U.S. Govern 28 1.66 JPMorgan U.S. Treasu 14 1.78 JPMorgan US Governme 28 1.47 Liquid Assets Portfo 26 1.20 Liquid Assets Portfo 26 1.87Liquid Assets Portfo 26 1.52 Liquid Assets Portfo 26 1.99 MainStay A 21 1.46 MainStay B 21 1.22 MainStay Money Marke 21 1.23 MainStay Money Marke 21 1.23 ManagersMM 28 1.82 Maryland Tax-Free Mo 22 .78 Maryland Tax-Free Mo 22 .66 Meeder Institutional 29 2.01 MeederRetl 29 1.69 ML CMAMn 32 1.41 ML CMATr 32 1.35 MilestnTOInst 36 1.74 MilestnTOInv 36 1.49 MHLIRSel 22 2.03 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 19 .96 MMktProFdSvc 19 .16 Mutual America Insti 23 1.76 Nationwide Governmen 28 1.21 NatnwdMMInst 28 1.47 New York Tax-Free Mo 21 .79 NorthInstGovSel 42 1.75 Northern 46 1.91 NorthernGvSl 44 1.59 NorthInstGovt 42 1.71 NorthInstPrObSv 38 2.06 NthnInstPrObSh 38 2.06 Northern Institution 5 .89 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, August 2, 2018

PAGE 46

Northern Institution 42 1.71 Northern Institution 42 1.75 Northern Institution 42 1.75 NorthInstTreas 46 1.77 NorthernUSGv 43 1.60 OppCshResN t 42 1.34 OppenhCshB p 39 1.21 OppenhCshC p 42 1.34 OppCshRes 42 1.33 Oppenheimer Governme 41 1.38 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.82 Oppenheimer Institut 37 1.80 OppMMFd A 41 1.38 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.66 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PNC Government Money 32 1.68 PNC Gov A 32 1.61 PNC Gov I 32 1.77 PNC TrA p 35 1.56 PNC Tr I 35 1.71 PNC Treasury Plus Mo 39 1.66 PNC Treasury Plus Mo 39 1.55 PW PACE P 21 1.36 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .85 PionrCs ... 1.22 PremGvtMP 23 1.79 PremierPort 24 2.05 Premier Portfolio Pe 24 1.52 Premier Portfolio Pr 24 1.75 Premier Portfolio Re 24 1.89 Premier Portfolio Re 24 1.19 PrimeObTR 30 1.59 PruMMartD 35 1.58 PruMMrtZ 35 1.70 Prudential Governmen 35 1.58 Prudential Governmen 35 2.02 Prudential Governmen 35 1.93 PruInstMM A 30 2.04 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnm MMA 19 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 15 2.10 Retail Prime Obligat 15 1.94 Retail Prime Obligat 15 2.04 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.84 Retail Prime Obligat 15 1.49 Rydex U.S. Governmen 40 .92 SEI DITGovA 34 1.68 SEI DITGvIIA 55 1.77 SEI DITTrsA 29 1.76 SEI DITTrIIA 40 1.74 STI CshRes 39 1.62 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 26 1.77 STIT STIC Prime Por 14 1.63 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 26 2.04 STIT STIC Prime Port 14 1.89 STIT Tax-Free Cash R 9 .52 STIT Tax-Free Cash R 9 .74 STIT Treasury Obliga 39 1.79 STIT Treasury Obliga 39 1.76 STIT Treasury Obliga 39 1.54 STIT Treasury Portfo 25 1.49 STIT Treasury Portfo 25 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 18 1.54 SchwbACR 18 1.47 SchwbCshRes 19 1.48 Schwab Government Mo 2 1.57 SchwbInv 31 1.86 SchwbRetAdv 32 1.86 Schwab Retirement Go 26 1.77 Schwab Treasury Obli 4 1.56 Schwab U.S. Treasury 9 1.49 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 9 1.29 SentinelGov A 4 1.31 StFrmMMLgA 29 1.63 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.51 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 StStInstLRS 23 2.08 State Street Insti L 17 1.35 State Street Insti T 22 1.46 State Street Insti T 22 1.81 State Street Insti T 31 1.80 State Street Insti U 21 1.83 State Street Insti U 21 1.48 State Street Institu 21 1.87State Street Institu 21 1.80 State Street Institu 22 1.73 State Street Institu 31 1.72 State Street Institu 21 1.75 State Street Institu 21 1.58 State Street Institu 31 1.45 State Street Institu 21 1.85 State Street Institu 22 1.76 State Street Institu 23 2.03 State Street Institu 23 2.00 State Street Institu 23 1.83 State Street Treasur 22 1.85 SunAmMMA 26 .01 T. Rowe Price Govern 40 1.71 T. Rowe Price Instit 44 1.91 T. Rowe Price Tax-Ex 48 .91 TDAM California Muni 13 .17 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 27 .88 TDAM Institutional T 27 1.42 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.43 TDAMMMkPr 29 1.43 TDAM Money Market Po 29 1.53 TDAM Money Market Po 29 1.33 TDAM Municipal Portf 22 .37 TDAM New York Munici 7 .20 TDAM U.S. Government 42 1.09 TDAMUSGv 42 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 45 1.76 TRowPRF 40 1.56 TRowUST 42 1.54 Thriv MM Inst 32 1.50 Thriv MMk A 32 1.33 TreasObTR 23 1.28 Treasury Obligations 17 1.81 Treasury Portfolio P 46 1.72 U.S. Government Mone 43 .77 U.S. Government Mone 43 1.27 U.S. Government Mone 43 1.97 U.S. Treasury Money 42 1.66 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.99 UBS Prime Reserves F 19 1.95 UBS RMA Government M 23 1.47 UBS Select Governmen 23 1.82 UBS Select Governmen 23 1.51 UBS Select Governmen 23 1.78 UBS Select Governmen 23 1.76 UBS Select Prime Inv 22 1.73 UBS Select Prime Pre 22 2.07 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.76 UBS Select Treasury 19 1.49 UBS Select Treasury 19 1.80 UBS Tax-Free Institu 9 .89 UBS Tax-Free Investo 9 .62 UBS Tax-Free Preferr 9 .93 US Government Money 22 .96 US Government Money 22 1.68 USAA Mutl 28 1.67 USAA Treas 43 1.59 VALIC MMktI 30 .01 VALIC MMkII 28 .01 VangAdmTry 49 1.87 VangFdl 45 1.87 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 17 1.52 Voya Government Mone 17 1.52 Voya Government Mone 17 .52 Voya Government Mone 17 1.52 Voya Liquid Assets P 20 1.41 Voya Liquid Assets P 20 1.66 Voya Liquid Assets P 20 1.26 Voya Money Market Po 20 1.60 Voya Money Market Po 20 1.46 WA Select Tax Free R 21 .85 WF 100% Treasury Mon 34 1.75 WF Government Money 22 1.83 Wells Fargo 100% Tre 34 1.65 WellsFargo A 14 1.58 WFCashInvAd 14 1.90 WFCashInst 14 2.03 Wells Fargo Cash Inv 14 2.10 Wells Fargo Fd, Trea 20 1.60 WFGovAdm 22 1.63 WFGvtMMA 22 1.37 Wells Fargo Heritage 16 2.10 Wells Fargo Heritage 16 1.80 WellsFargoI 100 34 1.45 WellsFargoInsCsh 14 1.73 WellsFargoInsGv 22 1.47 Wells Fargo Money Ma 14 1.98 Wells Fargo Money Ma 14 1.68 Wells Fargo Municipa 6 .85 WellsF100TrA 34 1.35 WellsFargo TrsyS 20 1.50 WellsFargoTrsyA 20 1.35 WellsFargo TrsyI 20 1.75 WFGvMMInst 22 1.77 Western Asset Govern 28 1.45 Western Asset Govern 28 .94 WA GvtRsvA 28 1.34 WAInstGvInst 28 1.79 Western Asset Insti 48 1.72 Western Asset Insti 45 2.01 Western Asset Instit 28 1.74 Western Asset Instit 28 1.74 Western Asset NY Tax 17 .46 Western Asset Prime 31 1.70 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 21 .46 Western Asset US Tre 48 .97 WstnUSTrN 48 1.36WstnInstLqRsI 45 2.06 WstnPrmLiq 45 1.77 WstnInstUSTR 48 1.77 WstnPrmUSTR 48 1.51 Wilm GovSel 30 1.58 Wilm TrAdm 25 1.33 Wilm TrSvc 25 1.18 Wilm TrSvc 25 1.58 Wilm GovAdm 30 1.33 Wilmington U.S. Gove 30 1.18 WilmUSGov 30 1.68Tax ExemptAIMTx 9 .05 AmC CATF 8 .52 AmC TF 7 .53 BMO TaxF I p 8 .91 BMO TaxF Y 8 .66 BNYMelNMuM 10 .81 BLMunFdPCS p 25 .42 BRLM Muni 25 .90 BRF NYMuni 6 .84 BRFCAMuni 6 .58 CashActTxEMgd 31 .78 FIMMTxExII 21 .82 FIMMTxEx3 21 .72 FIMMTxExI 21 .97 FedCAMuniSv 32 .62 FedCAMu WS 32 .87 FedGAMuCsh 13 .57 FedMAMuCS p 37 .13 FedMAMuniSv 37 .54 FedMuObl A 28 .97 FedMuOblCap 28 .88 FedMunOblSv 28 .72 FedNYMuCSv 45 .61 FedNYMuCS p 45 .13 FedNYMuCsII 45 .38 FedPAMuniCS 15 .06 FedPAMuCsSv 15 .42 FedTaxFObWS 31 .94 FedTxFrObSv 31 .69 FedMuniSvc 21 .38 FedTxF c 6 .88 FidCA 15 .56 FidCT 31 .66 FidMA 27 .62 FidMI 31 .55 FidMuMM 32 .78 FidNJ 52 .64 FidNY 20 .57 FidOH 40 .64 FidPA 13 .57 FidSpCA 18 .78 FidSpMA 29 .77 FidSpNJ 50 .82 FidSpNY 18 .73 FidTEDly M 24 .44 FidAZ 12 .58 Fid TECR 24 .19 FidTxEx MM 24 .69 FidTaxExPortS 21 .92 FinSq TEF 11 .90 FstAmTFA 11 .31 FstAmTxFY 11 .61 FsAmTxFObII 11 .76 FstAmTFObZ 11 .86 GenNJMun 16 .34 GenNYMuB 8 .35 GnMuB p 10 .02 GnNYMuB p 8 .01 GnCalMu 9 .28 JPMMuMMP 6 .57 JPMorganCA 6 .30 JPMorganNY 6 .41 JPMorganTF 8 .49 JPMorg TFPr 8 .63 JPMTxFrR p 8 .38 JPMorgTFAgcy 8 .82 JPMTxFrInst 8 .87 NYTxFrMMI 22 2.18 NortnInstMuni 5 .89 NorthernMun 9 .72 PremierTxEx 7 .89 SchwAMTTxF 22 .52 SchwNYMuVA 23 .69 SchwNYMuSw 23 .44 SchwTxFValAd 22 .74 ShwbTE 16 .64 SchwabTxEx 16 .74 Schwb CA 12 .52 ScudTECshInst 31 .98 TDAMCAMu 13 .27 TDAMMuni 22 .47 TDAMNYMu 7 .31 TRowSumMu 50 .80 TRowCA c 45 .61 TRowNY c 21 .57 TRowTE c 48 .82 USAATxEx 26 .61 VangNJ 55 1.00 VangCA 26 .90 VangPA 24 .94 VangNY 26 .93 VangTxEx 24 .95 WFAMuCshM 6 .95 WFA MuCsMSv 6 .70 WFNatInstMM 6 .85 WFNtTFMMSv 6 .60 WellsFargoNat 6 .75 WellsF NTFA 6 .45 WstnFTxR N 21 .31 WstnInstTxFR 21 .90 WstnNYTxR N 17 .31 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 .75 Aug 18 p 99.28 99.29 1.94 1.50 Aug 18 p 99.30 99.31 1.97 1.00 Sep 18 p 99.29 99.30 1.75 1.38 Sep 18 p 99.28 99.29 1.96 .88 Oct 18 p 99.24 99.25 1.97 .75 Oct 18 p 99.21 99.22 2.03 1.25 Oct 18 p 99.25 99.26 2.04 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.15 100.16 2.07 1.00 Nov 18 p 99.20 99.21 2.09 1.25 Nov 18 p 99.23 99.24 2.08 1.38 Nov 18 p 99.24 99.25 2.09 1.25 Dec 18 p 99.22 99.23 2.09 1.00 Dec 18 p 99.19 99.20 2.18 1.38 Dec 18 p 99.21 99.22 2.18 1.50 Dec 18 p 99.23 99.24 2.18 1.13 Jan 19 p 99.17 99.18 2.15 2.13 Jan 19 f 100.07 100.08 -0.01 1.57 1.13 Jan 19 p 99.14 99.15 2.22 1.25 Jan 19 p 99.16 99.17 2.22 1.50 Jan 19 p 99.20 99.21 2.22 .75 Feb 19 p 99.06 99.07 2.23 2.75 Feb 19 p 100.08 100.09 2.24 8.88 Feb 19 k 103.16 103.17 -0.01 2.21 1.13 Feb 19 p 99.11 99.12 2.25 1.38 Feb 19 p 99.15 99.16 2.26 1.50 Feb 19 p 99.18 99.19 2.26 1.00 Mar 19 p 99.07 99.08 2.27 1.25 Mar 19 p 99.10 99.11 2.29 1.50 Mar 19 p 99.15 99.16 2.30 1.63 Mar 19 p 99.18 99.19 2.29 .13 Apr 19 f 99.01 99.02 -0.01 1.50 .88 Apr 19 p 99.00 99.01 2.30 1.63 Apr 19 p 99.15 99.16 2.34 .88 May 19 p 98.27 98.28 2.35 3.13 May 19 p 100.18 100.19 2.37 1.13 May 19 p 98.31 99.00 2.38 1.25 May 19 p 99.02 99.03 2.38 1.50 May 19 p 99.08 99.09 2.38 1.00 Jun 19 p 98.23 98.24 2.42 1.25 Jun 19 p 98.30 98.31 2.42 1.63 Jun 19 p 99.08 99.09 2.43 .75 Jul 19 p 98.13 98.14 2.44 1.88 Jul 19 f 101.04 101.05 -0.01 .68 .88 Jul 19 p 98.14 98.15 2.45 1.63 Jul 19 p 99.05 99.06 2.46 .75 Aug 19 p 98.07 98.08 2.47 3.63 Aug 19 p 101.04 101.05 -0.01 2.49 8.13 Aug 19 k 105.24 105.25 -0.01 2.45 1.00 Aug 19 p 98.13 98.14 2.49 1.25 Aug 19 p 98.21 98.22 2.50 1.63 Aug 19 p 99.02 99.03 2.49 .88 Sep 19 p 98.06 98.07 2.50 1.00 Sep 19 p 98.09 98.10 2.50 1.38 Sep 19 p 98.22 98.23 2.51 1.75 Sep 19 p 99.04 99.05 2.51 1.00 Oct 19 p 98.06 98.07 2.53 1.25 Oct 19 p 98.14 98.15 2.52 1.50 Oct 19 p 98.23 98.24 2.54 1.00 Nov 19 p 98.01 98.02 2.55 3.38 Nov 19 p 101.01 101.02 2.53 1.00 Nov 19 p 97.31 98.00 2.56 1.50 Nov 19 p 98.30 98.31 2.56 1.50 Nov 19 p 98.19 98.20 2.56 1.38 Dec 19 p 98.13 98.14 2.56 1.13 Dec 19 p 98.00 98.01 2.58 1.63 Dec 19 p 98.22 98.23 2.58 1.88 Dec 19 p 99.01 99.02 2.57 1.38 Jan 20 f 100.18 100.19 -0.01 .97 1.38 Jan 20 f 98.09 98.10 2.59 1.25 Jan 20 p 98.01 98.02 2.59 1.38 Jan 20 p 98.07 98.08 2.59 2.00 Jan 20 p 99.04 99.05 2.59 3.63 Feb 20 p 101.16 101.17 2.61 8.50 Feb 20 k 108.26 108.27 2.59 1.38 Feb 20 p 98.02 98.03 2.62 1.25 Feb 20 p 97.28 97.29 2.61 2.25 Feb 20 p 99.14 99.15 2.61 1.13 Mar 20 p 97.18 97.19 +0.01 2.63 1.38 Mar 20 p 97.31 98.00 2.63 1.50 Apr 20 p 98.03 98.04 2.64 .13 Apr 20 f 98.13 98.14 -0.02 1.06 1.13 Apr 20 p 97.13 97.14 2.64 1.38 Apr 20 p 97.27 97.28 2.64 1.50 May 20 p 97.31 98.00 2.66 3.50 May 20 p 101.14 101.15 2.66 8.75 May 20 k 110.23 110.24 -0.01 2.56 1.38 May 20 p 97.22 97.23 2.67 1.50 May 20 p 97.29 97.30 2.67 2.50 May 20 p 99.23 99.24 2.66 1.50 Jun 20 p 97.28 97.29 2.67 1.63 Jun 20 p 98.01 98.02 -0.01 2.68 1.88 Jun 20 p 98.16 98.17 -0.01 2.67 2.50 Jun 20 p 99.21 99.22 -0.01 2.68 1.25 Jul 20 f 101.00 101.01 -0.02 .73 1.50 Jul 20 p 97.24 97.25 2.69 1.63 Jul 20 p 97.30 97.31 2.69 2.00 Jul 20 p 98.21 98.22 -0.01 2.69 2.63 Jul 20 p 99.28 99.29 -0.01 2.68 1.50 Aug 20 p 97.21 97.22 2.69 2.63 Aug 20 p 99.28 99.29 2.68 8.75 Aug 20 k 111.30 111.31 -0.01 2.68 1.38 Aug 20 p 97.10 97.11 -0.01 2.70 2.13 Aug 20 p 98.27 98.28 2.70 1.38 Sep 20 p 97.09 97.10 2.70 1.38 Sep 20 p 97.07 97.08 2.70 2.00 Sep 20 p 98.16 98.17 -0.01 2.71 1.63 Oct 20 p 97.21 97.22 -0.01 2.72 1.38 Oct 20 p 97.02 97.03 -0.01 2.72 1.75 Oct 20 p 97.28 97.29 -0.01 2.72 1.75 Nov 20 p 97.27 97.28 2.73 2.63 Nov 20 p 99.24 99.25 -0.01 2.73 1.63 Nov 20 p 97.16 97.17 2.73 2.00 Nov 20 p 98.11 98.12 2.73 1.88 Dec 20 p 98.01 98.02 2.73 1.75 Dec 20 p 97.22 97.23 -0.01 2.74 2.38 Dec 20 p 99.05 99.06 2.74 2.00 Jan 21 p 98.07 98.08 -0.01 2.75 1.13 Jan 21 f 100.16 100.17 -0.02 .91 1.38 Jan 21 p 96.22 96.23 2.76 2.13 Jan 21 p 98.15 98.16 -0.01 2.75 2.25 Feb 21 p 98.24 98.25 -0.01 2.76 3.63 Feb 21 p 102.03 102.04 -0.01 2.76 7.88 Feb 21 k 112.16 112.17 -0.02 2.73 1.38 Feb 21 p 95.30 95.31 -0.01 2.76 2.00 Feb 21 p 98.04 98.05 2.76 2.38 Mar 21 p 99.01 99.02 2.76 1.25 Mar 21 p 96.04 96.05 -0.01 2.76 2.25 Mar 21 p 98.22 98.23 2.76 .13 Apr 21 f 97.24 97.25 -0.02 .97 2.38 Apr 21 p 98.31 99.00 -0.01 2.77 1.38 Apr 21 p 96.10 96.11 -0.01 2.77 2.25 Apr 21 p 98.20 98.21 -0.01 2.77 2.63 May 21 p 99.18 99.19 -0.01 2.78 3.13 May 21 p 100.30 100.31 -0.01 2.77 8.13 May 21 k 114.09 114.10 -0.01 2.76 2.00 May 21 p 97.28 97.29 -0.02 2.78 2.63 Jun 21 p 99.18 99.19 -0.01 2.78 1.13 Jun 21 p 95.12 95.13 -0.01 2.78 2.13 Jun 21 p 98.05 98.06 -0.02 2.78 .63 Jul 21 f 99.19 99.20 -0.03 .76 2.63 Jul 21 p 99.17 99.18 -0.02 2.78 1.13 Jul 21 p 95.08 95.09 -0.01 2.79 2.25 Jul 21 p 98.15 98.16 -0.01 2.78 2.13 Aug 21 p 98.02 98.03 -0.01 2.79 8.13 Aug 21 k 115.16 115.17 -0.02 2.76 1.13 Aug 21 p 95.03 95.04 -0.01 2.80 2.00 Aug 21 p 97.21 97.22 -0.01 2.80 1.13 Sep 21 p 94.31 95.00 -0.01 2.80 2.13 Sep 21 p 97.31 98.00 -0.01 2.80 1.25 Oct 21 p 95.06 95.07 -0.02 2.81 2.00 Oct 21 p 97.16 97.17 -0.02 2.81 2.00 Nov 21 p 97.15 97.16 -0.02 2.80 8.00 Nov 21 k 116.08 116.09 -0.02 2.78 1.75 Nov 21 p 96.21 96.22 -0.01 2.81 1.88 Nov 21 p 97.02 97.03 -0.01 2.81 2.00 Dec 21 p 97.11 97.12 -0.02 2.82 2.13 Dec 21 p 97.24 97.25 -0.02 2.81 .13 Jan 22 f 97.14 97.15 -0.03 .87 1.50 Jan 22 p 95.20 95.21 -0.02 2.82 1.88 Jan 22 p 96.28 96.29 -0.02 2.82 2.00 Feb 22 p 97.08 97.09 -0.02 2.82 1.75 Feb 22 p 96.12 96.13 -0.02 2.82 1.88 Feb 22 p 96.25 96.26 -0.02 2.82 1.75 Mar 22 p 96.09 96.10 -0.02 2.82 1.88 Mar 22 p 96.22 96.23 -0.03 2.83 .13 Apr 22 f 97.05 97.06 -0.02 .91 1.75 Apr 22 3p 96.06 96.07 -0.02 2.83 1.88 Apr 22 p 96.19 96.20 -0.03 2.83 1.75 May 22 p 96.04 96.05 -0.02 2.83 1.88 May 22 p 96.17 96.18 -0.03 2.83 1.88 May 22 p 96.02 96.03 -0.03 2.84 ARCResources 72508 15.37 15.03 15.28 -.17 AdvOil Gas 59576 4.56 4.41 4.54 +.04 AeconGroup 98477 17.03 16.44 17.03 +.56 AgnicoEagle 68899 54.45 53.54 53.73 -.77 Aimia Inc 98988 3.53 3.43 3.47 +.01 AirCdaV VV 80463 23.79 23.12 23.41 -.12 AkuminInc 131991 4.15 3.95 4.03 +.09 AlacerGoldJ 60149 2.83 2.66 2.68 -.14 AlgonquinPwr 60714 12.84 12.66 12.84 +.06 AlimntatnBSV 81974 60.25 59.20 59.82 +.07 AltaGasLtd 150810 26.62 25.59 25.80 -.67 AphriaInc J 531984 11.15 10.52 10.57 -.94 ArgexTitanium 156100 .04 .04 .04 ... AthabascaOil 117063 1.76 1.71 1.73 -.02 AuroraCannabi 853850 7.10 6.78 6.84 -.18 B2GoldCorpo 120215 3.25 3.16 3.17 -.07 BCE Inc 108214 55.31 54.86 55.28 ... BarrickGold 226674 14.55 14.17 14.19 -.39 BaytexEnergy 376879 4.20 4.03 4.13 +.09 BellatrixExpl 201359 1.25 1.18 1.25 +.01 BeloSunMngo 266013 .20 .20 .20 ... BirchcliffEng 72986 5.21 5.08 5.20 +.05 Bk NS 123469 77.39 76.85 77.05 -.04 BkMontreal 104998 103.40 102.72 102.96 -.15 BlackberryLtd 99420 12.84 12.57 12.65 -.12 BombardirBSV 793379 4.93 4.67 4.75 -.15 BonavistaEgy 78946 1.55 1.50 1.53 -.03 CAE Inc 56592 27.72 26.88 27.00 -.10 CGIGrpASV 81856 84.18 81.01 81.24 -2.74 CIBC 123449 119.75 118.51 119.43 +.71 CalfracWell 86034 5.00 4.75 4.98 +.02 CamecoCorp 82592 14.18 13.70 14.11 +.05 CanopyGrowth 221226 34.77 33.51 33.56 -.76 CdnEgySrvTc 77898 4.46 4.36 4.40 -.07 CdnNatRail 70888 116.08 114.48 115.04 -1.08 CdnNatRes 174590 47.67 46.82 47.42 -.38 CenovusEngy 362664 13.10 12.81 13.03 -.02 CenterraGld 84969 6.18 5.88 5.92 +.01 CequenceEgy 160190 .12 .10 .10 -.01 ChoiceREITUn 68280 12.53 12.42 12.48 +.02 CorusEntBo 99957 4.46 4.09 4.40 +.34 CrescentPnt 224329 8.85 8.62 8.79 -.08 DHXMediaLtd 141380 3.11 2.62 2.87 +.25 DIRTTEnvo 83933 7.00 6.42 6.62 +.08 DalradianJ 1491826 1.45 1.42 1.44 -.01 DollaramaInc 83714 47.32 45.86 46.19 -.81 ECNCapitalCo 50132 3.64 3.59 3.59 -.02 EldoradoGld 148030 1.43 1.33 1.33 -.09 ElementFin 58509 6.30 6.09 6.10 -.16 EmeraInc 50279 42.03 41.52 41.97 -.18 EnCanaCorp 646977 18.29 17.59 18.20 +.25 EnbridgeInc 185258 46.12 45.52 45.87 -.33 EnerCareInc 1135761 28.93 28.84 28.90 +9.99 EnerplusCorp 84990 17.10 16.72 17.09 +.12 FirstCapRlty 50570 20.32 20.03 20.30 +.02 FirstQntumo 335349 19.53 18.67 18.68 -1.61 Fortis Inc 83532 42.80 42.21 42.65 -.12 FortunaSilver 57008 7.16 7.00 7.03 -.07 FronteraEngC 52688 19.00 17.85 18.44 -.52 GildanActive 63485 33.86 33.28 33.80 +.29 GoldcorpInc 122355 16.30 15.96 16.02 -.24 GtWstLifeco 103414 33.10 32.50 32.56 +.41 GuyanaGldo 62374 4.00 3.90 3.97 -.03 HarteGold 139541 .35 .33 .34 -.01 HorizonteMng 170100 .07 .06 .06 -.01 HrznCrdOilBl 301109 10.78 10.44 10.58 -.31 HrznCrdOilBr 302062 4.88 4.74 4.82 +.13 HrznNtGsBul 90060 3.65 3.58 3.59 -.06 HudBayMnrls 365292 6.55 6.27 6.37 -.40HuskyEngy 106609 22.15 21.67 22.09 -.03 HydroOneLimi 53534 19.00 18.82 18.95 -.05 ISharesS P60 161439 24.65 24.49 24.56 -.07 IShrsCapEngy 68913 13.20 13.02 13.16 -.02 IamgoldCorp 109604 7.17 7.07 7.09 -.06 ImperialOil 80024 44.52 43.72 43.73 -.82 IntactFinan 62698 107.00 101.25 104.24 +5.00 InterPipeline 63877 24.89 24.47 24.79 -.01 IronBridgeRe 56093 .75 .74 .75 ... IvanhoeAo 54928 2.57 2.49 2.50 -.09 KinrossGold 141536 4.71 4.63 4.63 -.07 Kirklandlake 94816 30.75 28.57 30.25 +1.82 LargoResourcs 74659 1.93 1.88 1.90 ... LundinMng 144252 7.10 7.00 7.03 -.17 MEGEnergy 154181 8.47 8.12 8.40 -.08 MagnaInt l 126485 79.24 75.69 76.63 -2.61 ManulifeFin 150064 24.25 24.02 24.06 -.10 NatBkCan 59707 63.98 63.63 63.96 +.19 NemaskaLithiu 235690 .73 .69 .72 +.01 NevsunReso 244659 4.84 4.79 4.79 -.04 New Gold 111690 1.64 1.59 1.64 +.02 NorthlandPowe 51127 23.81 23.44 23.55 -.23 NutrienLtd 77057 71.00 69.91 71.00 +.35 OceanaGoldCrp 139973 4.08 4.00 4.07 +.07 PaintedPonyE 130762 2.86 2.69 2.81 +.17 ParexReso 51960 23.02 22.33 22.85 -.11 PembinaPipe 104530 46.77 46.28 46.61 -.19 PengrowthEgy 101697 .95 .91 .95 +.03 PowerCorpSV 54569 29.67 29.40 29.65 +.06 PrecisionDrl 123099 4.76 4.56 4.75 +.04 PwrFinCorp 63670 31.12 30.74 31.00 +.50 RagingRiver 146159 5.68 5.45 5.62 +.12 RestrntBrnds 74350 83.97 80.30 83.16 +.17 RioCanRlUn 62624 25.17 24.96 25.03 +.21 RogersCommB 57820 66.51 65.63 66.37 +.05 RoxgoldInc J 264568 1.05 .97 1.00 -.05 RoyalBank 166112 101.85 101.22 101.81 +.26 SemafoInc o 67419 3.85 3.69 3.74 -.08 SevenGenClA 74352 15.06 14.51 15.00 +.14 ShawCommBNV 56707 27.33 26.95 27.13 -.08 SherrittIntl 253662 .96 .87 .92 -.05 SprottResourc 56700 .10 .10 .10 ... SunLifeFin 83855 53.52 52.93 53.15 -.05 SuncorEngy 197699 54.52 53.85 54.29 -.49 T D Bank 174575 77.45 76.93 77.16 -.01 TFIINTERNATIO 130683 46.00 41.96 45.41 +2.21 TahoeReso 68004 5.84 5.60 5.61 -.23 TamarackVall 84363 4.80 4.72 4.80 ... TeckResLimit 131739 33.26 32.33 32.38 -1.55 Telus Corp 69433 47.74 47.43 47.69 +.14 TheHydropothe 1092853 5.25 4.76 4.83 +.48 TheStarsGrou 65437 44.90 42.96 43.30 -1.26 ThomsonReuter 61784 54.24 53.57 53.80 -.18 TourmalineOil 73534 25.68 24.90 25.55 -.15 TransAltaCorp 85349 7.42 7.27 7.32 -.09 TransCdaCorp 122893 58.52 57.76 58.37 -.14 TrevaliMngo 78461 .78 .77 .78 -.02 TricanWell 551208 2.95 2.80 2.88 +.14 TrinidadDrill 635122 1.51 1.37 1.41 -.15 TurquoiseHill 100088 3.82 3.41 3.44 -.17 VermilionEgy 50465 44.72 43.71 44.28 -.50 WestFraser 54624 81.63 79.77 80.14 -.66 WesternForst 68569 2.45 2.35 2.37 -.05 WestjetAir 83294 18.52 17.81 17.89 -.43 WhitecapReso 227616 8.70 8.42 8.66 +.07 YamanaGld 333347 4.19 4.09 4.14 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.31 96.00 -0.03 2.84 2.13 Jun 22 p 97.12 97.13 -0.03 2.83 .13 Jul 22 f 97.19 97.20 -0.03 .74 1.88 Jul 22 p 96.11 96.12 -0.03 2.84 2.00 Jul 22 p 96.27 96.28 -0.03 2.84 1.63 Aug 22 p 95.12 95.13 -0.03 2.84 7.25 Aug 22 k 116.24 116.25 -0.03 2.82 1.63 Aug 22 p 95.10 95.11 -0.03 2.85 1.88 Aug 22 p 96.09 96.10 -0.03 2.84 1.75 Sep 22 p 95.23 95.24 -0.03 2.84 1.88 Sep 22 p 96.06 96.07 -0.03 2.85 1.75 Oct 22 p 96.04 96.05 -0.03 2.85 2.00 Oct 22 p 96.19 96.20 -0.03 2.85 1.63 Nov 22 p 95.02 95.03 -0.03 2.85 7.63 Nov 22 k 119.05 119.06 -0.03 2.84 2.00 Nov 22 p 96.17 96.18 -0.03 2.85 2.13 Dec 22 p 96.31 97.00 -0.03 2.86 .13 Jan 23 f 96.28 96.29 -0.03 .84 1.75 Jan 23 p 95.11 95.12 -0.03 2.86 2.38 Jan 23 p 97.31 98.00 -0.03 2.86 2.00 Feb 23 p 96.12 96.13 -0.03 2.86 7.13 Feb 23 k 118.01 118.02 -0.04 2.85 1.50 Feb 23 p 94.06 94.07 -0.03 2.86 2.63 Feb 23 p 99.00 99.01 -0.03 2.86 1.50 Mar 23 p 94.02 94.03 -0.04 2.87 2.50 Mar 23 p 98.13 98.14 -0.04 2.87 .63 Apr 23 f 98.28 98.29 -0.04 .86 1.63 Apr 23 p 94.16 94.17 -0.04 2.87 2.75 Apr 23 p 99.15 99.16 -0.03 2.87 1.75 May 23 p 95.00 95.01 -0.04 2.87 1.63 May 23 p 94.13 94.14 -0.04 2.87 2.75 May 23 p 99.15 99.16 -0.04 2.87 1.38 Jun 23 p 93.05 93.06 -0.04 2.88 2.63 Jun 23 p 98.27 98.28 -0.04 2.87 .38 Jul 23 f 98.06 98.07 -0.03 .75 1.25 Jul 23 p 92.14 92.15 -0.04 2.88 2.75 Jul 23 p 99.13 99.14 -0.04 2.87 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 14.60 +2.7 -3.9 +4.1/C IntrmDvrsMnA m MS 14.16 +.2 ... +1.2/B IntrmDvrsMnC m MS 14.16 +.2 -.5 +.4/E LgCpGrA m LG 53.05 +2.4 +11.0 +14.5/A LgCpGrAdv LG 57.70 +2.4 +11.2 +14.8/A LgCpGrC m LG 39.99 +2.4 +10.6 +13.7/B LgCpGrI LG 57.40 +2.4 +11.2 +14.9/A LgCpGrK b LG 53.96 +2.4 +11.0 +14.4/A LtdDurHiIncAdv HY 10.21 +.9 +1.2 +3.9/D MuniBdInfStr1 b MS 10.19 +.1 +1.0 +2.4/A MuniBdInfStr2 MS 10.20 +.2 +1.0 +2.5/A MuniBdInfStrA m MS 10.23 +.1 +.8 +2.2/A MuniBdInfStrAdv MS 10.24 +.2 +1.1 +2.5/A MuniIncCAA m MF 11.02 -.2 -.3 +2.4/A MuniIncCAAdv MF 11.02 -.2 -.2 +2.7/A MuniIncIIArznA m SI 10.96 +.2 +.1 +2.9/A MuniIncIIMAA m MT 11.04 ... -.5 +2.1/B MuniIncIIMINA m SM 10.07 ... -.6 +2.1/C MuniIncIINJA m MJ 9.62 +.4 -.1 +3.2/B MuniIncIIOhioA m MO 9.82 +.1 -.2 +2.7/A MuniIncIIPEA m MP 10.32 +.1 -.2 +2.6/B MuniIncIIVIA m SI 10.95 +.1 -.2 +2.5/A MuniIncNYA m MN 9.79 -.1 -.7 +2.4/A MuniIncNYAdv MN 9.79 -.2 -.5 +2.7/A MuniIncNYC m MN 9.78 -.2 -1.0 +1.7/B MuniIncNtnA m MI 10.11 -.2 -.6 +2.7/A MuniIncNtnAdv MI 10.11 -.2 -.5 +2.9/A MuniIncNtnC m MI 10.10 -.1 -1.0 +2.0/C ReltvValA m LV 6.10 +5.4 +4.6 +10.8/A ReltvValAdv LV 6.15 +5.3 +4.6 +11.0/A ReltvValC m LV 6.07 +5.4 +4.1 +10.0/B SelUSEqAdv LB 17.76 +3.6 +6.0 +11.2/B SelUSLSA m LO 13.17 +2.4 +4.4 +6.0/A SelUSLSAdv LO 13.38 +2.5 +4.6 +6.3/A SelUSLSC m LO 12.59 +2.3 +4.0 +5.2/B ShortDurPlus CS 11.54 ... +.1 +.5/D SmCpGrA m SG 60.51 +.2 +17.4 +14.8/A SmCpGrI SG 65.55 +.2 +17.5 +15.1/A SstnlGlbThtcA m WS 120.01 +2.4 +2.2 +10.7/A SstnlGlbThtcAdv WS 127.12 +2.4 +2.4 +11.0/A SustIntlThtcA m FG 18.87 +1.4 -3.3 +4.2/E TxMgAlMktIncA m CA 12.59 +.7 -.4 +3.4/E TxMgWtAprStrAdv WS 16.63 +2.6 +2.8 +8.2/C TxMgdIntl FB 18.19 +2.1 -1.4 +5.6/B AAMInsgtSelIncI d TW 9.81 +.8 -2.2 +3.3/BABAllMktRlRet1 b IH 8.87 -1.0 +.2 +4.5/C AllMktTRA m MA 14.70 +.3 -.9 +3.7/E AllMktTRAdv MA 14.81 +.3 -.7 +4.0/E AllMktTRC m MA 14.57 +.2 -1.4 +2.9/E BdInStrat1 b IP 10.52 -.3 -.3 +2.3/A BdInStrat2 IP 10.51 -.3 -.3 +2.4/A CncntrGrAdv LG 37.30 +4.1 +9.5 +10.6/D CnsrvWlthStratA m CA 12.20 +1.1 +.5 +3.2 CorOppsA m LG 21.77 +5.1 +7.5 +12.3/C DiscvGrA m MG 12.47 +.3 +14.8 +13.1/A DiscvGrAdv MG 13.32 +.4 +15.0 +13.3/A DiscvValA m SV 23.53 +.9 +3.3 +10.6/C DiscvValAdv SV 24.10 +.9 +3.4 +10.9/C DiscvValC m SV 20.68 +.8 +2.8 +9.7/D DiscvValI SV 23.38 +.9 +3.4 +10.9/C DiscvValR b SV 22.81 +.8 +3.0 +10.1/C DiscvValZ SV 23.36 +.9 +3.5 +11.0/B DiversMunicipal MS 14.15 +.3 +.1 +1.4/A EmMkts EM 30.60 +1.8 -6.0 +7.4/C EqIncA m LV 29.43 +4.0 +2.8 +8.7/C EqIncAdv LV 29.72 +4.0 +2.9 +9.0/C EqIncC m LV 29.02 +3.9 +2.3 +7.9/D GlbBdA m IB 8.22 ... -.8 +2.5/C GlbBdAdv IB 8.22 +.1 -.6 +2.8/B GlbBdC m IB 8.25 ... -1.3 +1.7/D GlbBdI IB 8.22 +.1 -.6 +2.8/B GlbBdR b IB 8.22 ... -1.0 +2.1/C GlbRkAllcA m TV 16.20 -.5 -1.3 +4.0/C GlbRlEstInvmA m GR 14.69 +.8 +2.0 +5.4/B GlbRlEstInvmIII GR 11.18 +.9 +2.5 +6.2/A GrA m LG 83.23 +2.5 +13.5 +15.1/A HiIncA m HY 8.42 +1.3 -.9 +5.3/B HiIncAdv HY 8.43 +1.3 -.8 +5.6/A HiIncC m HY 8.51 +1.2 -1.6 +4.4/C HiIncI HY 8.43 +1.3 -.8 +5.6/A HiIncK b HY 8.42 +1.3 -.9 +5.3/B HiIncR b HY 8.41 +1.2 -1.3 +4.9/B HiIncZ HY 8.43 +1.3 -.7 +5.7/A IntermBdA m CI 10.81 ... -1.2 +1.9/B IntermBdAdv CI 10.81 ... -1.1 +2.1/A IntermCAMuniA m SS 14.09 +.2 +.3 +1.3/B IntermNYMuniA m SS 13.79 +.2 +.1 +1.4/B Intl FB 18.19 +2.1 -1.4 +5.6/B IntlValA m FV 14.26 +2.7 -4.0 +3.9/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, August 2, 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 15.89 +1.5 -1.5 +4.6/E ValAdv LV 15.91 +1.5 -1.5 +4.8/E WlthApprStrA m WS 16.78 +2.6 +2.7 +7.6/C WlthApprStrAdv WS 16.75 +2.7 +2.8 +7.9/CAC AlternativesMktNetrlValInv NE 10.29 +.4 -1.7 +1.6/CAIGActvAllcA f MA 17.86 +1.3 +1.5 +6.2/C FlexCrdtA m HY 3.39 +1.0 +1.8 +4.1/D FocedDivStrB m LV 17.91 +1.0 -2.7 +8.5/D FocedDivStrC m LV 17.90 +1.0 -2.7 +8.5/D IntlDivStrA m FV 8.86 +2.7 -6.1 +1.3/E MltAstAllcA f MA 18.55 +1.0 +1.0 +6.1/C SrFltngRtA m BL 8.09 +.7 +2.3 +4.0/B SrFltngRtC m BL 8.09 +.8 +2.1 +3.8/C StrBdA m MU 3.33 +1.0 -2.0 +2.8/D StrValA m LV 31.60 +2.7 +.2 +7.8/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.35 +2.5 +1.1 +8.2/D RdRcksLtdPrEInv m SW 7.23 +2.6 +1.1 +8.0/DAMGCHEqPtnrsBalN b MA 17.76 +1.7 +4.7 +7.4/B FQGlbRkBalZ TV 15.80 +.7 -1.3 +6.8/A FQTxMgdUSEqI LB 33.03 +3.1 +9.3 +10.2/C GWKCorBdI CI 9.79 +.1 -2.2 +1.3/C GWKMnBdI MI 11.43 +.2 -.9 +2.0/C GWKMnEnhYiI HM 9.81 ... -.2 +4.7/B GWKSmCpCorI SG 30.13 +.8 +6.0 +12.6/B MgrsAmIntrGvS GI 10.33 -.1 -1.7 +.5/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.14 +1.8 +2.9 +4.8/E MgrsBrBlueS LG 52.43 +2.6 +9.5 +11.8/C MgrsBrwineS MG 50.98 +1.8 +9.3 +9.3/C MgrsCaEmergCoI SG 65.16 -.7 +11.6 +17.7/A MgrsCaMidCpN b MG 31.35 +2.0 +3.6 +8.7/D MgrsCeRlEsttS SR 10.53 +1.1 +2.1 +6.3/B MgrsDblCrPlsBdI CI 10.37 +.2 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.37 +.2 -1.0 +2.0 MgrsEmergOppsS SG 52.32 -.1 +14.0 +13.9/A MgrsFrpntMdCpI MV 42.68 +1.2 -2.5 +8.0/C MgrsFrpntMdCpN b MV 41.55 +1.2 -2.7 +7.8/C MgrsLmsSylsBdS CI 26.18 +.7 -1.2 +3.1/A MgrsMntCldGrI LG 21.15 +3.2 +7.3 +8.1/E MgrsMntCldGrN b LG 21.05 +3.2 +7.2 +7.9/E MgrsSkylnSpcEqS d SB 45.33 +1.0 +3.1 +7.9/E MgrsSpecialEqS SG 138.77 +1.9 +16.2 +12.4/B RRDivAllCpVlI LV 12.73 +2.9 +2.2 +9.3/C RRDivAllCpVlN b LV 12.74 +2.9 +2.1 +9.0/C RRSmCpValI SB 14.10 +2.7 +6.7 +13.5/A SthrnSnSmCpN m SB 25.60 -.4 -1.8 +5.0/E SystMidCpValI MV 15.95 +2.0 +1.9 +9.6/B TmsSqMidCpGrI MG 20.43 +2.5 +8.3 +10.5/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +10.2/C TmsSqSmCpGrI SG 19.75 +2.8 +14.0 +11.6/C TmsSqSmCpGrS SG 19.25 +2.7 +13.9 +11.4/C TrilogyEMktsEqZ d EM 9.77 +1.8 -5.0 +10.9/A YackFocI d LB 22.06 +.9 +4.6 +11.9/B YackFocN d LB 22.08 +.9 +4.5 +11.7/B YacktmanI d LV 23.85 +1.4 +4.4 +10.5/BAQRDiversArbtrgI NE 9.43 -.1 +3.4 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.69 +2.3 -2.5 +6.2 IntlMomStyleI FG 15.86 +1.5 +1.0 +4.6 LgCpMomStyleI LG 23.57 +2.5 +9.3 +11.2 LgCpMomStyleN b LG 23.55 +2.5 +9.1 +10.9 MgdFtsStratI FF 8.65 -.7 -6.3 -5.2 MgdFtsStratN b FF 8.52 -.7 -6.4 -5.4 MltStratAltI AM 8.20 -1.1 -9.4 -.1 MltStratAltN b AM 8.14 -1.2 -9.6 -.4 RkBalCmdtsStrI BB 6.26 -5.7 -9.3 +3.4 RkParityI TV 9.71 +.6 -1.1 +5.3 RkParityIIMVI TV 9.22 -.6 -.4 +4.2 SmCpMomStyleI SG 26.21 +1.7 +11.7 +10.6AberdeenGlbHiIncA b HY 8.95 +1.4 +.3 +3.1/E GlbHiIncI HY 8.36 +1.4 +.4 +3.2/E IntlSmCpA m FR 31.79 +2.7 +1.0 +9.3/C SelIntlEqA b FB 26.76 +2.8 -2.5 +5.7/B TotalRetBdA b CI 12.76 ... -2.0 +1.6/B TotalRetBdI CI 12.56 -.1 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.14 -1.0 -1.6 -2.6/EAcadianEmMktsInv d EM 20.51 +2.0 -8.4 +7.4/CAccessCptCmntyInvmIns GI 8.65 -.4 -2.0 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.72 +2.4 +.7 +7.8/CAdvisory ResearchMLPEngyIncA m LP 8.70 +3.4 +2.6 -4.2/C MLPEngyIncC m LP 8.72 +3.4 +2.2 -4.9/D MLPEngyIncI d LP 8.55 +3.5 +2.7 -4.0/C MLPEngyInfrasI d LP 8.32 +3.5 +2.5 -5.2/DAegisVal SV 20.09 -2.5 +2.2 +21.3/AAkreFocInstl d LG 37.10 +3.5 +12.3 +15.5/A FocRetail m LG 36.34 +3.5 +12.1 +15.2/AAl FrankInv m LV 25.78 +4.1 +4.0 +10.0/BAlgerCptlApprecA m LG 27.68 +2.3 +12.2 +12.8/C CptlApprecC m LG 21.90 +2.3 +11.8 +11.9/C CptlApprecI2 LG 93.05 +2.5 +12.6 +12.9/C CptlApprecInsI LG 36.44 +2.4 +12.4 +12.9/C GrIncA m LB 41.92 +4.1 +4.0 +10.8/C IntlGrA m FG 16.59 -1.1 -2.7 +2.9/E LgCpGrI2 LG 71.89 +1.6 +16.7 +11.3/D MidCpGrA m MG 14.93 +.4 +9.1 +9.0/D MidCpGrI2 MG 27.27 +.4 +9.1 +9.1/D MidCpGrInstlI MG 31.96 +.4 +9.0 +9.1/D SmCpGrA m SG 9.91 +1.2 +17.6 +12.5/B SmCpGrI2 SG 28.32 +1.0 +17.3 +12.7/B SmCpGrInstlI SG 23.49 +.7 +15.9 +12.5/B SpectraA m LG 23.17 +2.3 +12.6 +12.9/CAllianzGIFocedGrA m LG 58.09 +2.2 +9.9 +13.1/B FocedGrC m LG 40.26 +2.2 +9.4 +12.3/C GlbSmCpA m SW 52.00 +1.2 +3.9 +7.5/D HlthSciA m SH 34.77 +4.5 +9.5 +2.4/C NFJDivValA m LV 15.33 +3.9 +2.2 +8.1/D NFJDivValC m LV 15.49 +3.9 +1.8 +7.3/E NFJDivValInstl LV 15.45 +4.0 +2.5 +8.5/D NFJIntlValA m FV 18.87 +1.9 -3.4 -1.4/E NFJLgCapValA m LV 27.27 +4.3 +2.3 +9.8/B NFJMidCapValA m MV 31.00 +3.1 -1.0 +11.4/A NFJMidCapValC m MV 25.38 +3.0 -1.4 +10.6/B NFJMidCapValIns MV 33.17 +3.2 -.8 +11.8/A NFJSmCpValA m SV 22.13 +1.9 +2.1 +8.7/D NFJSmCpValAdmin b SV 22.07 +1.9 +2.2 +8.9/D NFJSmCpValC m SV 19.66 +1.9 +1.7 +7.9/E NFJSmCpValInstl SV 24.82 +2.0 +2.4 +9.1/D TechA m ST 72.98 +1.9 +19.2 +21.6/B TechC m ST 56.35 +1.9 +18.7 +20.7/C TechInstl ST 81.97 +2.0 +19.4 +22.0/BAlpineDynDivInstl WS 4.13 +3.0 +2.0 +7.9/C IntlRlEsttEqIns GR 22.95 +.6 -4.6 +4.4/C RltyIncGrIns SR 22.36 +.9 -.3 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.06 +5.0 +8.9 +13.4/B MutIncInv b LB 51.72 +5.8 +1.7 +9.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.21 +3.0 +2.2 +9.9/B BrdgwyLgCpGrIns LG 32.96 +2.4 +10.3 +12.5/C IntlEqInstl FV 20.51 +1.7 -1.8 +3.7/C IntlEqInv FV 20.31 +1.7 -2.0 +3.4/D LgCpValAdv b LV 27.53 +3.8 +3.0 +8.5/C LgCpValInstl LV 30.10 +3.9 +3.3 +9.1/C LgCpValInv LV 27.92 +3.9 +3.1 +8.7/C MidCpValInv MV 17.29 +1.8 -1.6 +8.3/C SmCpValAdv b SV 27.50 +1.3 +5.4 +10.6/C SmCpValInstl SV 28.98 +1.3 +5.7 +11.1/B SmCpValInv SV 27.87 +1.3 +5.5 +10.8/C StphnsSmCpGrInv SG 21.54 +2.8 +21.2 +12.7/BAmerican CenturyAdpteEqInv LB 12.46 +.8 +6.0 +10.9/C AdpteSmCpInv MB 21.53 +1.0 +3.5 +8.4/C AllCpGrInv LG 36.45 +2.6 +10.4 +11.7/D BalI MA 19.35 +2.1 +3.5 +7.0/B BalInv MA 19.33 +2.1 +3.3 +6.7/B CAHYMuniA m MC 10.51 +.1 +.3 +4.0/A CAHYMuniI MC 10.51 +.1 +.6 +4.5/A CAHYMuniInv MC 10.51 +.1 +.4 +4.3/A CAInTFBdBdI MF 11.70 +.2 -.1 +2.2/B CAInTFBdBdInv MF 11.70 +.2 -.2 +2.0/C CorEqPlusInv LB 16.16 +3.5 +5.5 +9.4/D CorPlusInv CI 10.43 +.3 -1.8 +1.8/B CptlValInv LV 8.98 +4.5 +2.5 +7.9/D DiscpGrInv LG 24.72 +2.8 +8.5 +12.0/C DiversBdA m CI 10.38 ... -2.4 +.8/E DiversBdI CI 10.38 +.1 -2.1 +1.3/C DiversBdInv CI 10.38 +.1 -2.2 +1.1/D EmMktsA m EM 10.99 +.2 -7.0 +9.6/A EmMktsI EM 11.69 +.2 -6.8 +10.1/A EmMktsInv EM 11.40 +.2 -6.9 +9.8/A EqGrA m LB 34.49 +3.5 +6.9 +10.4/C EqGrI LB 34.57 +3.5 +7.1 +10.9/C EqGrInv LB 34.54 +3.5 +7.0 +10.7/C EqIncA m LV 9.01 +3.6 +1.9 +11.5/A EqIncC m LV 9.01 +3.7 +1.6 +10.7/A EqIncI LV 9.03 +3.7 +2.3 +12.0/A EqIncInv LV 9.02 +3.7 +2.2 +11.8/A EqIncR b LV 8.98 +3.6 +1.8 +11.2/A EqIncR6 LV 9.04 +3.8 +2.3 +12.2/A GlbGoldInv SP 8.10 -5.6 -7.4 +16.2/A GlbGrInv WS 13.04 +1.8 +7.0 +8.8/B GlbRlEsttInv GR 11.86 +.5 -.2 +4.3/C GovtBdA m GI 10.63 -.4 -1.6 +.2/C GovtBdInv GI 10.63 -.3 -1.4 +.5/B GovtBdR5 GI 10.62 -.4 -1.4 +.6/B GrA m LG 35.25 +2.6 +10.7 +13.5/B GrI LG 37.05 +2.6 +11.0 +14.0/B GrInv LG 36.39 +2.6 +10.9 +13.8/B GrR b LG 34.44 +2.6 +10.6 +13.2/B GrR6 LG 37.04 +2.6 +11.1 +14.2/A HYInv HY 5.59 +1.0 +.8 +4.4/C HYMuniI HM 9.65 +.3 +1.7 +5.2/B HYMuniInv HM 9.65 +.2 +1.6 +4.9/B HeritageA m MG 22.19 +2.1 +6.6 +7.6/E HeritageC m MG 17.83 +2.0 +6.2 +6.8/E HeritageI MG 25.53 +2.2 +7.0 +8.1/D HeritageInv MG 24.02 +2.2 +6.9 +7.8/D IncandGrA m LV 41.04 +3.8 +5.3 +11.3/A IncandGrI LV 41.17 +3.8 +5.6 +11.8/A IncandGrInv LV 41.11 +3.8 +5.4 +11.5/A InAdjBdA m IP 11.31 -.5 -1.2 +1.1/C InAdjBdInv IP 11.34 -.5 -1.1 +1.4/C InAdjBdR5 IP 11.33 -.4 -.9 +1.6/B IntTrmTxFrBdI MI 11.17 +.2 +.1 +2.3/B IntTrmTxFrBdInv MI 11.17 +.2 ... +2.1/C IntlBdInv IB 12.81 -.4 -2.8 +2.2/C IntlDiscvInv FR 17.21 +1.1 +1.2 +8.5/D IntlGrA m FG 13.69 +1.1 +2.7 +5.4/D IntlGrI FG 13.50 +1.1 +3.0 +5.9/C IntlGrInv FG 13.58 +1.1 +2.8 +5.7/D IntlOppsInv FR 11.43 +.7 +2.5 +10.9/A InvFcddynGrInv LG 26.57 +2.3 +20.1 +16.9/A InvGinnieMaeInv GI 10.16 -.1 -1.1 +.4/B InvGinnieMaeR5 GI 10.15 -.1 -1.1 +.6/B InvOC2020A m TE 12.71 +1.4 +1.6 +4.8/C InvOC2020I TE 12.74 +1.4 +1.8 +5.3/C InvOC2020Inv TE 12.73 +1.4 +1.7 +5.1/C InvOC2020R b TE 12.69 +1.3 +1.4 +4.6/D InvOC2025A m TG 15.10 +1.4 +1.6 +5.3/D InvOC2025I TG 15.14 +1.5 +2.0 +5.7/D InvOC2025Inv TG 15.12 +1.5 +1.8 +5.5/D InvOC2025R b TG 15.08 +1.5 +1.5 +5.0/D InvOC2030A m TH 13.22 +1.6 +1.9 +5.7/E InvOC2030I TH 13.26 +1.6 +2.2 +6.2/D InvOC2030Inv TH 13.25 +1.6 +2.0 +5.9/D InvOC2030R b TH 13.21 +1.6 +1.8 +5.4/E InvOC2035A m TI 16.59 +1.8 +2.3 +6.1/E InvOC2035I TI 16.64 +1.8 +2.6 +6.6/E InvOC2035Inv TI 16.61 +1.8 +2.5 +6.4/E InvOC2035R b TI 16.57 +1.7 +2.2 +5.9/E InvOC2040A m TJ 14.05 +1.9 +2.7 +6.7/E InvOC2040I TJ 14.08 +2.0 +2.9 +7.1/D InvOC2040Inv TJ 14.07 +1.9 +2.9 +6.9/E InvOC2040R b TJ 14.03 +1.9 +2.6 +6.4/E InvOC2045A m TK 17.69 +2.1 +3.0 +7.2/E InvOC2045I TK 17.75 +2.1 +3.3 +7.7/E InvOC2045Inv TK 17.72 +2.1 +3.1 +7.5/E InvOC2045R b TK 17.67 +2.0 +2.8 +6.9/E InvOC2050A m TN 14.46 +2.2 +3.2 +7.6/E InvOC2050I TN 14.51 +2.3 +3.4 +8.1/D InvOC2050Inv TN 14.48 +2.2 +3.3 +7.9/D InvOC2050R b TN 14.45 +2.2 +3.1 +7.4/E InvOC2055A m TL 15.49 +2.2 +3.2 +7.8/E InvOC2055Inv TL 15.53 +2.3 +3.4 +8.1/E InvOC:AgrInv AL 17.42 +1.9 +3.0 +7.7/B InvOC:CnsrvInv CA 13.87 +1.2 +1.4 +4.9/B InvOCInRetA m RI 13.45 +1.4 +1.5 +4.6/A InvOCInRetI RI 13.45 +1.4 +1.8 +5.1/A InvOCInRetInv RI 13.44 +1.4 +1.7 +4.9/A InvOCInRetR b RI 13.43 +1.3 +1.4 +4.4/A InvOCModInv MA 16.09 +1.7 +2.3 +6.4/C InvOCVryAgrInv XM 19.05 +2.4 +4.2 +9.1/B InvOCVryCsrvInv XY 12.04 +.8 +.7 +3.7/B LgCoValInv LV 10.43 +4.6 +3.1 +7.8/D MidCpValA m MV 17.86 +3.4 +2.4 +10.8/A MidCpValC m MV 17.66 +3.3 +2.0 +10.0/B MidCpValI MV 17.91 +3.5 +2.7 +11.3/A MidCpValInv MV 17.90 +3.5 +2.6 +11.1/A MidCpValR b MV 17.81 +3.4 +2.3 +10.6/B MidCpValR6 MV 17.91 +3.5 +2.8 +11.5/A NTCoreEqPlusG LB 17.51 +3.7 +6.4 +10.0/D NTDiversBdG CI 10.36 ... -1.9 +1.4/C NTEmMktsG EM 12.51 +.4 -6.2 +10.8/A NTEqGrG LB 14.53 +3.6 +7.5 +11.0/C NTGrG LG 19.32 +2.7 +11.7 +14.3/A NTHeritageG MG 15.01 +2.2 +7.4 +8.4/D NTIntlGrG FG 12.67 +1.2 +4.1 +6.4/C NTLgCoValG LV 11.84 +4.8 +3.7 +7.9/D NTMidCpValG MV 13.87 +3.6 +3.2 +11.7/A NTSmCoG SB 10.37 +2.2 +7.7 +9.4/D RlEsttA m SR 28.06 +1.3 +1.2 +4.9/C RlEsttI SR 28.17 +1.4 +1.4 +5.4/C RlEsttInv SR 28.09 +1.3 +1.3 +5.2/C SelI LG 78.91 +3.6 +10.8 +14.4/A SelInv LG 77.60 +3.5 +10.7 +14.2/A ShrtDurInv CS 10.11 +.3 +.6 +1.2/B ShrtTrmGovtInv GS 9.41 -.1 ... +.1/C ShtDrInfPrBdInv IP 10.13 -.2 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.20 -.3 +.6 +1.2/C SmCoInv SB 16.50 +2.0 +7.2 +8.9/D SmCpGrA m SG 18.92 +1.2 +13.7 +10.6/C SmCpGrI SG 20.00 +1.3 +14.0 +11.1/C SmCpGrInv SG 19.56 +1.3 +13.9 +10.8/C SmCpValA m SV 9.04 ... +3.9 +10.8/C SmCpValI SV 9.22 +.1 +4.1 +11.3/B SmCpValInv SV 9.14 +.1 +4.0 +11.1/B StrAlAgrsA m AL 8.62 +2.0 +2.9 +7.3/C StrAlAgrsC m AL 8.40 +1.8 +2.4 +6.5/D StrAlAgrsI AL 8.51 +2.0 +3.2 +7.8/B StrAlAgrsInv AL 8.56 +2.0 +3.0 +7.6/C StrAlCnsrvA m CA 5.82 +1.2 +1.3 +4.4/C StrAlCnsrvInv CA 5.82 +1.0 +1.2 +4.7/C StrAlModA m MA 6.99 +1.6 +2.1 +6.0/C StrAlModC m MA 6.90 +1.6 +1.6 +5.2/D StrAlModI MA 7.01 +1.6 +2.4 +6.5/C StrAlModInv MA 7.01 +1.6 +2.3 +6.3/C SustEqA m LB 29.14 +3.9 +5.2 +11.3/B SustEqInv LB 29.22 +3.9 +5.3 +11.6/B UltraA m LG 47.50 +3.2 +14.1 +14.6/A UltraI LG 51.30 +3.2 +14.4 +15.1/A UltraInv LG 49.62 +3.2 +14.3 +14.9/A UtlsInv SU 17.03 +1.1 +.6 +7.4/C ValA m LV 9.21 +4.2 +3.7 +9.2/C ValI LV 9.24 +4.2 +4.0 +9.7/B ValInv LV 9.22 +4.2 +3.9 +9.5/B ValR b LV 9.21 +4.1 +3.5 +8.9/C ZeroCoup2020Inv GI 102.92 -.2 -.7 +.5/B ZeroCoup2025Inv GL 96.41 -.7 -2.9 +.7/EAmerican Funds2010TgtDtRtrA m TA 10.96 +1.1 +.5 +5.0/B 2015TgtDtRtrA m TD 11.68 +1.2 +.8 +5.3/B 2020TgtDtRtrA m TE 12.73 +1.2 +1.4 +5.9/B 2025TgtDtRtrA m TG 13.71 +1.3 +2.0 +6.8/B 2030TgtDtRtrA m TH 14.82 +1.6 +2.8 +7.9/A 2035TgtDtRtrA m TI 15.39 +1.8 +3.7 +9.0/A 2040TgtDtRtrA m TJ 15.81 +1.9 +4.0 +9.5/A 2045TgtDtRtrA m TK 16.07 +1.9 +4.1 +9.7/A 2050TgtDtRtrA m TN 15.75 +1.9 +4.3 +9.8/A AMCpA m LG 33.80 +1.5 +10.0 +11.9/C AmrcnBalA m MA 27.63 +1.8 +2.7 +8.6/A AmrcnHiIncA m HY 10.23 +1.4 +2.1 +5.1/B AmrcnMutA m LV 41.89 +3.1 +3.6 +10.5/A BdfAmrcA m CI 12.51 -.1 -1.7 +1.2/D CptWldGrIncA m WS 51.69 +1.7 +2.2 +8.3/C CptlIncBldrA m IH 60.95 +1.7 -1.4 +4.8/C CptlWldBdA m IB 19.44 -.1 -1.8 +2.0/C EuroPacGrA m FG 54.53 +1.8 -.2 +6.7/C FdmtlInvsA m LB 64.17 +2.5 +4.5 +12.7/A GlbBalA m IH 32.39 +1.3 +.8 +5.2/B GrfAmrcA m LG 54.93 +1.7 +10.9 +14.2/A HiIncMuniBdA m HM 15.77 +.2 +.9 +4.7/B IncAmrcA m AL 23.19 +2.1 +.7 +7.4/C IntlGrIncA m FB 34.03 +2.3 -1.2 +4.5/C IntrmBdfAmrA m CS 13.09 -.1 -.8 +.4/E InvCAmrcA m LB 41.34 +2.5 +4.5 +11.2/B LtdTrmTEBdA m MS 15.51 +.2 +.2 +1.2/B MortgA m GI 9.79 -.3 -1.4 +.8/A NewWldA m EM 66.20 +1.7 -1.1 +8.2/C NwPrspctvA m WS 46.18 +2.4 +7.0 +11.1/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.03 +.1 +.4 +.7/D SmCpWldA m SW 59.14 +1.5 +6.0 +9.5/C TheNewEcoA m LG 48.66 +.2 +9.0 +12.1/C TxExBdA m MI 12.80 +.1 -.2 +2.7/A TxExmptFdofCAA m MC 17.41 ... -.2 +2.7/C TxExofNewYorkA m MY 10.60 +.1 -.5 +2.4/C USGovtSecA m GI 13.29 -.4 -1.7 +.2/C WAMtInvsA m LV 45.73 +3.1 +4.3 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.66 ... -.2 +1.6/C USInProtInstl IP 10.47 -.8 -.9 +1.4/CAncoraThlnSmlMdI d SB 16.40 +1.2 +5.5 +10.2/CAngel OakMltStratIncAs m MU 11.18 +.2 +1.9 +3.3/C MltStratIncIns MU 11.16 +.2 +2.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -.3 +1.7/B HawaiianTxFrA m SI 11.13 +.2 -.2 +1.2/D NATFIncA m SI 10.53 ... -.6 +2.1/A TxFrForUtahA m SI 10.17 +.1 -.5 +1.9/B TxFrofArizonaA m SI 10.44 ... -.5 +1.8/B TxFrofColoradoA m SI 10.30 +.2 -.4 +1.4/D TxFrofOregonA m SI 10.79 +.1 -.6 +1.2/D ArbitrageInstl NE 13.04 -.3 -.3 +2.2/B R b NE 12.65 -.4 -.5 +1.9/BArielApprecInv b MV 49.05 +1.8 +2.4 +6.6/D Inv b MV 73.28 +1.6 +4.7 +9.2/BAristotleSaulGlbOppsI d IH 13.66 +2.2 +2.8 +9.7/AArtisanGlbOppsInstl WS 27.69 +2.4 +6.6 +12.8/A GlbOppsInv WS 27.38 +2.4 +6.5 +12.5/A GlbValueInv WS 18.22 +3.5 +.3 +8.4/C IntlInstl FG 33.74 +3.0 +.7 +3.8/E IntlInv FG 33.52 +2.9 +.6 +3.6/E IntlSmCpInv FR 23.83 +3.5 +3.2 +7.1/E IntlValueInstl FB 37.59 +2.9 -2.9 +6.3/A IntlValueInv FB 37.43 +2.9 -3.1 +6.0/A MidCpInstl MG 46.12 +3.2 +11.2 +8.1/D MidCpInv MG 42.31 +3.1 +11.0 +7.9/D MidCpValueInv MV 23.34 +1.4 +2.7 +9.0/C SmCpInvs SG 36.10 +2.1 +18.2 +13.3/B ValInstl LV 14.80 +2.4 +1.9 +12.5/A ValInv LV 14.82 +2.4 +1.8 +12.2/AAshmoreEmMktsLcCyBdIns XP 7.17 +2.3 -5.5 +4.1 EmMktsTtlRetIns EB 7.74 +2.6 -4.0 +6.3AuxierFocInv d LV 23.23 +4.4 +4.1 +8.5/DAve MariaMariaWldEq WS 15.50 +3.0 +2.8 +7.3/D Value MB 22.34 +3.3 +7.0 +7.3/DBBHCorelN d LB 21.13 +4.0 +1.3 +8.0/E LtdDurN UB 10.16 +.3 +1.2 +1.9/ABMODivIncI LV 14.88 +3.5 +5.0 +12.6/A IntermTxFrI MI 11.13 +.1 +.2 +2.5/B IntermTxFrY MI 11.13 +.1 ... +2.3/B LgCpGrI LG 19.96 +3.8 +10.3 +14.5/A LgCpGrY LG 19.76 +3.7 +10.1 +14.2/A LgCpValI LV 16.19 +3.3 +.8 +8.8/C LowVolEqI LV 15.26 +2.8 +4.1 +8.3/D MidCpGrI MG 17.56 +3.1 +9.0 +8.0/D MidCpValI MV 12.36 +1.6 -.6 +7.8/C ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/A SmCpGrI SG 20.99 +2.7 +12.6 +7.7/E StratIncY MU 9.13 +1.1 -.7 +2.7/D TCHCorPlusBdI CI 11.35 +.1 -1.6 +2.6/A TCHCorPlusBdY CI 11.36 +.1 -1.6 +2.4/A TCHCorpIncI TW 12.75 +.9 -1.4 +4.4/A TCHCorpIncY TW 12.76 +.8 -1.5 +4.3/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.92 +1.9 +3.1 +7.0 BdM CI 12.27 ... -1.8 +1.5/C EmMktsM EM 11.10 +.9 -7.3 +9.1/B IncStkM LV 9.57 +3.5 +3.4 +11.1/A IntermBdM CS 12.22 +.1 -.7 +1.1/C IntlApprecM FB 14.28 +2.4 -1.0 +4.3/C IntlM FB 13.73 +2.2 -.8 +5.1/B LgCpStkM LB 6.35 +3.5 +5.5 +10.2/C MAIntrmMnBdM MT 12.41 +.2 -.2 +1.9/C MdCpMltStratM MG 18.48 +1.7 +6.7 +9.8/C NYIntrmTEBdM MN 10.92 +.2 -.1 +2.1/B NtnIntrmMnBdM MI 13.29 +.2 -.2 +2.1/C NtnSTMnBdM MS 12.71 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.94 +.1 +.1 +2.1/D STUSGovtSecM GS 11.49 -.1 -.2 +.1/D SmCpMltStratM SG 21.89 -.1 +9.1 +11.7/CBairdAggrgateBdInstl CI 10.50 -.1 -1.9 +1.8/B CorPlusBdInstl CI 10.85 +.1 -1.7 +2.3/A IntermBdInstl CI 10.74 ... -1.1 +1.4/C QlInTrmMnBdIns MI 11.37 +.3 ... +1.4/E ShrtTrmBdInstl CS 9.55 +.1 +.2 +1.3/BBaronAsstInstl MG 80.71 +3.4 +14.5 +13.3/A AsstRetail b MG 77.94 +3.4 +14.3 +13.0/A DiscvInstl SG 21.84 +3.5 +19.3 +18.2/A DiscvRetail b SG 21.62 +3.4 +19.2 +17.9/A EmMktsInstl EM 14.10 +.4 -8.3 +7.7/C EmMktsRetail b EM 14.05 +.4 -8.3 +7.5/C FifthAvenuGrIns LG 30.41 +1.9 +17.4 +15.7/A FifthAvenuGrRtl b LG 29.84 +1.9 +17.2 +15.4/A FocedGrInstl MG 17.98 +.8 +14.8 +10.6/C GrInstl MG 79.08 +2.7 +13.7 +12.1/B GrRetail b MG 76.83 +2.7 +13.5 +11.8/B IntlGrInstl FG 24.12 -.1 -.3 +9.4/A IntlGrRetail b FG 23.80 -.1 -.4 +9.1/A OppInstl MG 21.42 +1.2 +21.7 +15.4/A OppRetail b MG 20.66 +1.2 +21.5 +15.1/A PtnrsInstl MG 58.05 +1.1 +16.7 +13.2/A PtnrsRetail b MG 56.82 +1.0 +16.6 +12.9/A RlEsttInstl SR 28.45 -1.0 -5.2 +4.5/D RlEsttRetail b SR 28.01 -1.0 -5.3 +4.2/E SmCpInstl SG 32.85 +2.2 +11.9 +12.6/B SmCpRetail b SG 31.67 +2.2 +11.8 +12.3/BBarrett AssociatesBarrettOpp LV 30.71 +2.8 +2.4 +11.3/ABeckerValEqRetail d LV 19.93 +3.3 +2.3 +9.3/CBerkshireFoc d ST 26.09 -.5 +21.5 +18.7/CBernsteinCaliforniaMuni SS 14.09 +.3 +.4 +1.5/B IntermDur CI 12.81 -.2 -1.5 +2.0/B IntermDurInstl CI 14.60 -.2 -1.5 +2.1/B NewYorkMuni SS 13.80 +.3 +.2 +1.6/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.54 +.4 +2.1 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.39 +.2 -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.74 +1.4 +.1 +3.4 AdUSTtlMInvA m LB 26.73 +2.8 +5.4 +9.4/D AdUSTtlMInvIns LB 27.91 +2.8 +5.5 +9.7/D AdUSTtlMInvInvC m LB 17.36 +2.7 +4.9 +8.5/E AdvtgGlbInstl WS 22.32 +3.2 +2.6 +7.6 AdvtgGlbInvA m WS 21.21 +3.2 +2.4 +7.2 AdvtgGlbInvC m WS 17.40 +3.1 +2.1 +6.4 AdvtgIntlIns FB 17.20 +1.8 -.6 +6.3/A AdvtgIntlInvA m FB 17.01 +1.7 -.8 +6.0/B AdvtgLCCorIns LB 17.48 +3.2 +6.7 +11.9/B AdvtgLCCorInvA m LB 16.85 +3.1 +6.6 +11.6/B AdvtgLCCorInvC m LB 14.47 +3.1 +6.1 +10.7/C AdvtgLCValIns LV 30.08 +3.3 +2.8 +10.0/B AdvtgLCValInvA m LV 29.48 +3.3 +2.6 +9.7/B AdvtgLCValInvC m LV 27.37 +3.2 +2.2 +8.9/C AdvtgLgCpGrIns LG 16.89 +3.2 +11.1 +13.8/B AdvtgLgCpGrInvA m LG 16.17 +3.2 +11.0 +13.5/B AdvtgSmCpGrIns SG 22.53 +2.3 +15.0 +9.8/D AdvtgSmCpGrInvA m SG 17.39 +2.2 +14.8 +9.5/D AsaDrgnIns PJ 15.92 +.7 -6.5 +4.6 AsaDrgnInvA m PJ 15.69 +.6 -6.7 +4.4 BalCptlInstl MA 23.37 +2.1 +3.9 +8.3 BalCptlInvA m MA 23.29 +2.0 +3.8 +8.0 BalCptlInvC m MA 20.33 +2.0 +3.4 +7.2 BasValInstl LV 27.52 +4.5 +4.8 +7.1/E BasValInvA m LV 27.17 +4.5 +4.7 +6.8/E BasValInvC m LV 23.98 +4.4 +4.2 +6.0/E CAMuniOppsInstl MF 12.75 +.2 +1.4 +4.2 CAMuniOppsInvA m MF 12.74 +.2 +1.3 +3.9 CAMuniOppsInvA1 b MF 12.75 +.2 +1.4 +4.1 CorBdInstl CI 9.29 -.1 -1.6 +1.3/C CorBdInvA m CI 9.30 -.1 -1.8 +1.0/D CorBdInvC m CI 9.26 -.2 -2.3 +.2/E CorBdK CI 9.32 -.1 -1.6 +1.4/C CorBdSvc b CI 9.29 -.1 -1.8 +1.0/D CptlApprecInstl LG 32.29 +1.3 +15.9 +14.0/B CptlApprecInvA m LG 29.94 +1.3 +15.7 +13.7/B CptlApprecInvC m LG 22.35 +1.2 +15.2 +12.8/C CptlApprecK LG 32.47 +1.3 +16.0 +14.2/A CptlApprecR b LG 24.92 +1.2 +15.5 +13.4/B CrdtStrIncIns MU 10.14 +1.0 +.9 +4.1/B CrdtStrIncInvA m MU 10.14 +1.0 +.8 +3.8/B EmMktsInstl EM 23.00 +2.4 -2.4 +9.9 EmMktsInvA m EM 22.15 +2.3 -2.6 +9.5 EngyResInvA m EE 19.58 +1.3 +5.8 +.5/C EqDivInstl LV 23.53 +4.6 +4.2 +11.9 EqDivInvA m LV 23.46 +4.6 +4.0 +11.6 EqDivInvC m LV 22.62 +4.5 +3.6 +10.8 EqDivR b LV 23.64 +4.6 +3.9 +11.2 EuroInvA m ES 15.06 +1.9 -1.1 +.3 Exch LB 1086.11 +5.7 +3.7 +9.6/D FltngRtIncInstl BL 10.15 +.7 +2.2 +3.9/C FltngRtIncInvA m BL 10.15 +.7 +2.1 +3.5/C FltngRtIncInvC m BL 10.15 +.7 +1.7 +2.8/E FocGrInstl LG 4.76 +1.1 +16.7 +14.7/A FocGrInvA m LG 4.41 +1.1 +16.4 +14.4/A GNMAInstl GI 9.18 -.1 -1.1 +.8/A GNMAInvA m GI 9.22 -.1 -1.2 +.5/B GlbAllcIncInstl IH 19.77 +1.9 +.3 +4.5 GlbAllcIncInvA m IH 19.66 +1.9 +.2 +4.3 GlbAllcIncInvC m IH 17.73 +1.8 -.3 +3.5 GlbAllcIncR b IH 18.71 +1.8 -.1 +3.9 GlbLSCrdtInstl XS 10.37 +.4 +.2 +1.6/D GlbLSCrdtInvA m XS 10.34 +.4 ... +1.3/D GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.6/E HYBdInstl HY 7.67 +1.3 +1.6 +5.5/B HYBdInvA m HY 7.67 +1.3 +1.4 +5.1/B HYBdInvC m HY 7.68 +1.2 +1.0 +4.4/C HYBdK HY 7.67 +1.2 +1.6 +5.5/A HYBdSvc b HY 7.67 +1.1 +1.4 +5.2/B HYMuniInstl HM 9.59 +.3 +1.7 +5.3 HighEqIncIns LV 27.81 +3.5 +3.2 +6.3/E HighEqIncInvA m LV 23.82 +3.4 +3.0 +6.0/E HighEqIncInvC m LV 16.01 +3.4 +2.6 +5.2/E HthSciOpIns SH 62.95 +5.1 +12.1 +7.2/A HthSciOpInvA m SH 60.03 +5.1 +11.9 +6.9/A HthSciOpInvC m SH 52.70 +5.0 +11.4 +6.1/B InProtBdInstl IP 10.42 -.6 -.7 +1.3/C InProtBdInvA m IP 10.17 -.6 -.8 +1.0/D InProtBdInvC m IP 9.84 -.7 -1.2 +.3/E IntlDivIns FB 29.69 +4.8 -2.8 +1.9/E IntlDivInvA m FB 27.76 +4.8 -2.9 +1.6/E IntlInstl FB 17.19 +2.5 -3.2 +5.6/B IntlInvA m FB 16.80 +2.4 -3.4 +5.2/B IntlInvC m FB 15.63 +2.4 -3.8 +4.3/C LCFocGrIns LG 12.47 +1.1 +16.9 +17.5/A LCFocGrInvA m LG 11.46 +1.1 +16.7 +17.1/A LCFocGrInvC m LG 8.48 +1.0 +16.0 +16.1/A LPDyn2020Instl TE 15.95 +1.3 +1.8 +5.9 LPDyn2020InvA m TE 14.67 +1.2 +1.7 +5.6 LPDyn2030Instl TH 14.28 +1.9 +2.8 +7.6 LPDyn2030InvA m TH 13.72 +1.9 +2.7 +7.3 LPDyn2040Instl TJ 18.12 +2.2 +3.2 +8.8 LPDyn2040InvA m TJ 16.55 +2.2 +3.0 +8.5 LatinAmerInstl LS 48.48 +11.6 -2.9 +7.9 LatinAmerInvA m LS 47.83 +11.6 -3.1 +7.6 LngHrznEqInvA m WS 13.80 +4.2 +5.8 +4.7 LowDurBdInstl CS 9.47 +.1 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.1 +.1 +1.0/C LowDurBdInvC m CS 9.47 +.1 -.4 +.3/E LowDurBdK CS 9.47 +.2 +.3 +1.4/B ManagedIncK XY 10.25 NA NA NA/A MidCapDivIns MV 18.88 +2.6 +5.4 +9.4 MidCapDivInvA m MV 18.01 +2.6 +5.3 +9.1 MidCpGrEqInstl MG 26.10 +1.4 +15.8 +13.8/A MidCpGrEqInvA m MG 22.69 +1.4 +15.6 +13.5/A MidCpGrEqInvC m MG 17.86 +1.3 +15.2 +12.7/B NJMuniBdInstl MJ 11.05 +.4 +.7 +3.8 NJMuniBdInvA m MJ 11.06 +.4 +.6 +3.6 NYMuniOppsInstl MN 11.31 +.2 +1.1 +4.4 NYMuniOppsInvA m MN 11.32 +.2 +1.0 +4.1 NYMuniOppsInvA1 b MN 11.32 +.3 +1.1 +4.3 NYMuniOppsInvC m MN 11.31 +.2 +.5 +3.3 NatrlResTrInstl SN 33.01 +.6 +.5 +6.4 NatrlResTrInvA m SN 31.32 +.6 +.4 +6.2 NtnlMnInstl MI 10.77 +.1 +.2 +2.7 NtnlMnInvA m MI 10.78 ... +.1 +2.5 NtnlMnInvC m MI 10.78 ... -.4 +1.8 PAMuniBdInstl MP 10.93 +.1 +.2 +3.0 PAMuniBdInvA m MP 10.94 ... +.1 +2.8 ShrtTrmMuniIns MS 10.09 +.2 +.9 +.6 ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4 StrGlbBdIncIns IB 5.82 -.3 -1.6 +3.2 StrGlbBdIncIvA m IB 5.82 -.1 -1.6 +3.0 StrIncOpA m NT 9.76 +.3 -.3 +2.1/D StrIncOpC m NT 9.75 +.2 -.7 +1.3/E StrIncOpIns NT 9.76 +.3 -.1 +2.4/C StratMuOpIns MI 11.75 +.3 +1.7 +4.8 StratMuOpInvA m MI 11.75 +.3 +1.6 +4.5 StratMuOpIvC m MI 11.75 +.3 +1.2 +3.8 TactOppsInstl TV 15.28 +.9 +6.0 +3.5/D TactOppsInvA m TV 15.16 +.9 +5.9 +3.2/D TechOppsInstl ST 29.96 +1.0 +17.8 +24.6/A TechOppsInvA m ST 27.85 +1.0 +17.6 +24.2/A TechOppsInvC m ST 23.70 +.9 +17.1 +23.3/B TtlRetInstl CI 11.27 ... -1.6 +1.8 TtlRetInvA m CI 11.28 ... -1.7 +1.5 TtlRetInvC m CI 11.27 -.1 -2.2 +.8 TtlRetR b CI 11.28 ... -2.0 +1.2 USGovtBdInstl GI 10.09 -.5 -1.3 +.7/A USGovtBdInvA m GI 10.11 -.5 -1.4 +.4/C USMortgInstl CI 9.91 -.3 -1.1 +1.6/CBogle Investment ManSmCpGrInstl SB 33.17 +1.1 +6.2 +10.4/CBoston PartnersLSEqInstl LO 21.13 +.9 -5.2 +7.9/A SmCpValIIInstl SV 27.29 +1.6 +3.9 +10.2/C SmCpValIIInv b SV 26.10 +1.6 +3.8 +9.9/DBoston TrustAsstMgmt AL 48.77 +3.4 +4.0 +9.6/A Eq LB 24.87 +4.5 +5.2 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 28.01 +1.6 +3.2 +8.1/EBrandesIntlEqI FV 18.14 +2.3 +3.1 +4.9/BBridgesInvm LG 66.37 +4.1 +9.7 +10.7/DBridgewayAggresivInvs1 MB 73.53 -.7 -2.4 +7.4/D BlueChip35Idx LB 15.42 +5.5 +5.8 +12.0/A SmCpGr SG 30.25 -.2 +9.4 +12.3/B SmCpVal SV 29.42 -.6 +10.9 +11.4/B UltraSmCo SV 33.74 +5.0 +11.6 +7.0/E UltraSmCoMkt d SB 15.66 -.9 +9.8 +12.3/ABright RockMidCpGrInstl MG 17.95 +1.2 +4.3 +11.9/B QualLgCpInstl LB 16.87 +2.8 +2.3 +8.3/EBroadviewOpp SB 37.82 +1.7 +9.5 +8.9/DBrookeld InvestmenGlbLtdInfrasI XO 12.66 +2.1 +1.2 +3.0/E GlbLtdInfrasY XO 12.65 +2.1 +1.2 +3.0/D GlbLtdRlEsttI GR 13.12 +.1 +.3 +4.5/CBrown AdvisoryFlexEqIns d LG 22.64 +3.2 +9.1 +12.3/C GrEqInstl d LG 24.46 +2.3 +16.6 +13.5/B GrEqInv d LG 24.23 +2.3 +16.5 +13.3/B IntermIncInv d CI 10.32 -.1 -.9 +1.2/D MrylndBdInv d SI 10.50 +.2 +.5 +2.0/A SmCpFdmtlValIns d SB 29.70 +1.9 +4.4 +11.0/B SmCpGrInv d SG 20.68 +1.7 +11.4 +11.6/C SmrstEmMktsIns d EM 10.17 +1.1 -9.5 +3.6/EBrown Cap MgmtSmCoInv b SG 107.46 +2.5 +20.4 +18.9/ABruceBruce MA 532.75 +2.0 +1.4 +4.9/EBuffaloDiscv MG 25.89 +1.8 +6.9 +10.5/C EmergOpps SG 17.43 -.8 +11.6 +10.9/C FlexInc AL 15.78 +2.4 +3.0 +7.8/B Gr LG 32.75 +1.9 +12.4 +11.7/D HY HY 10.99 +.6 +.5 +3.4/E LgCp LG 31.75 +3.8 +9.4 +13.0/C MidCp MG 14.60 +.9 +7.3 +5.4/E SmCp SG 16.89 -.7 +15.2 +11.8/BCG Capital MarketsCorFI CI 7.83 -.1 -1.9 +1.5/C EmMktsEqInvms EM 14.95 +1.4 -7.8 +9.3/B IntlEq FB 12.86 +2.0 -.9 +5.4/B IntlFI IB 7.86 -.3 +1.7 +3.8/A LgCpEq LG 20.67 +3.2 +6.4 +9.6/E MuniBdInvms ML 9.12 ... -.9 +1.8/E SmMidCpEq SG 22.17 +2.0 +6.7 +5.4/ECGMFoc LB 46.78 +7.1 -12.3 +1.9/E Mut AL 29.59 +5.1 -4.5 +3.4/E Rlty MB 29.12 +.3 -9.2 +4.9/ECIBCAtDipEqInstl LB 21.07 +4.5 +9.9 +11.9/BCMAdvsFI CS 11.11 -.1 -.3 +2.4/ACRMMidCpValInstl MB 24.08 +2.5 +10.5 +12.9/A SmCpValInstl SB 20.27 +2.5 +2.4 +11.8/B SmCpValInv SB 17.57 +2.4 +2.3 +11.5/BCalamosCnvrtA m CV 18.70 +.3 +6.6 +6.4/C CnvrtC m CV 18.50 +.2 +6.1 +5.5/D CnvrtInstl CV 16.76 +.3 +6.7 +6.6/C EvolvingWldGrI EM 14.34 +.1 -6.5 +4.3/E GlbGrIncA m IH 9.57 +1.1 +1.3 +6.1/A GlbGrIncC m IH 8.50 +1.0 +.8 +5.3/B GlbGrIncI IH 9.85 +1.1 +1.5 +6.3/A GrA m LG 35.43 +3.0 +9.1 +8.6/E GrC m LG 22.49 +2.9 +8.6 +7.7/E GrIncA m AL 33.82 +3.1 +6.1 +9.2/A GrIncC m AL 33.98 +3.0 +5.6 +8.3/B GrIncInstl AL 32.52 +3.1 +6.2 +9.4/A GrInstl LG 46.46 +3.0 +9.3 +8.8/E IntlGrA m FG 20.66 +.3 -3.5 +6.2/C IntlGrInstl FG 21.16 +.4 -3.3 +6.5/C MktNetrlIncA m NE 13.56 +.7 +2.8 +3.7/A MktNetrlIncC m NE 13.76 +.6 +2.3 +3.0/B MktNetrlIncIns NE 13.40 +.7 +3.0 +4.0/ACalvertBalA m MA 32.70 +2.7 +4.0 +6.0/D BalC m MA 31.65 +2.7 +3.6 +5.2/E BdA m CI 15.72 -.1 -1.2 +2.1/A EqA m LG 47.16 +4.0 +10.0 +11.6/D EqC m LG 27.65 +3.9 +9.5 +10.8/D IncA m TW 15.94 +.6 -2.2 +2.9/C IntlEqA m FB 17.50 +1.9 -.5 +1.9/E MdCpA m MB 33.92 +2.4 +7.6 +4.2/E RspMuniIncA m MI 15.61 +.1 -.5 +2.3/B ShrtDurIncA m CS 15.84 +.3 +.2 +1.6/A USLCCrRspnbIdxA m LB 23.59 +4.1 +6.1 +10.8/CCambiarGlblUltrFcsInv d WS 19.99 +1.5 +.8 +1.9/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +3.6 +6.3 +12.8/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +3.2 +6.6 +12.5/A NL Vanguard TtlSMIdxInv LB 131,182 +3.2 +6.6 +12.4/B NL Vanguard TtInSIdxInv FB 125,611 +2.2 -1.5 +5.7/B NL Vanguard InsIdxIns LB 125,168 +3.6 +6.3 +12.8/A NL Vanguard TtlSMIdxIns LB 119,160 +3.2 +6.6 +12.5/A NL Vanguard InsIdxInsPlus LB 98,320 +3.6 +6.3 +12.8/A NL Fidelity Contrafund LG 98,242 +2.2 +12.0 +15.0/B NL Vanguard TtInSIdxInsPlus FB 95,711 +2.2 -1.5 +5.8/B NL American Funds GrfAmrcA m LG 90,161 +1.7 +10.9 +14.3/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +3.2 +2.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,958 -.1 -1.8 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +3.6 +6.3 +12.8/A NL American Funds IncAmrcA m AL 73,761 +2.1 +.7 +7.5/C 5.75 Dodge & Cox Stk LV 70,488 +4.1 +5.1 +12.2/A NL Vanguard TtInSIdxAdmrl FB 69,425 +2.2 -1.5 +5.7/B NL American Funds CptlIncBldrA m IH 67,275 +1.7 -1.4 +5.7/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.8 +2.7 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +2.5 +4.5 +11.9/B 5.75 Dodge & Cox IntlStk FB 59,273 +4.6 -2.9 +5.4/B NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.15 +20.2 888-776-3637 BlackRock LatinAmerInstl LS NL 48.48 +11.6 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 47.83 +11.6 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 43.50 +11.5 800-441-7762 ProFunds BtchUltrSctInv LE NL 66.81 +11.5 888-776-3637 Fidelity LatinAmerica LS NL 22.80 +9.8 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.85 +9.8 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 23.08 +9.7 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.89 +9.7 877-208-0098 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.50 +9.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.65 +9.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.13 +9.4 888-614-6614 Deutsche LtnAmrcEqS LS NL 23.91 +9.3 800-728-3337 Highland GlbAllcA m IH 5.75 8.87 +9.1 877-665-1287 T. Rowe Price LatinAmerica d LS NL 22.72 +9.1 800-638-5660 ProFunds UltDow30Inv LE NL 130.42 +8.7 888-776-3637 Kinetics MedicalAdvC m SH 1.00 24.55 +8.3 800-930-3828 Kinetics MedicalNoLoad d SH NL 26.49 +8.3 800-930-3828 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 93.60 +35.6 888-776-3637 Lord Abbett DevelopingGrI SG NL 33.37 +25.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.18 +25.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.13 +24.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.24 +24.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.31 +24.7 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 153.93 +24.7 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 75.86 +24.5 888-776-3637 Lord Abbett DevelopingGrC m SG 1.00 21.70 +24.2 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 123.47 +24.1 800-820-0888 Wasatch UlGr d SG NL 25.33 +23.5 800-551-1700 Touchstone SdCptlInsGr LG NL 25.18 +22.4 800-543-0407 Kinetics SmCptlOppsNLd d SB NL 62.65 +22.2 800-930-3828 Morgan Stanley MltCpGrTrustI LG NL 42.81 +22.2 800-869-6397 ClearBridge SmCpGrI SG NL 42.64 +22.1 877-721-1926 ClearBridge SmCpGrIS SG NL 43.07 +22.1 877-721-1926 Virtus InvtvGrStkIns LG NL 25.29 +22.1 888-784-3863 Fidelity Select MedTech&Devcs SH NL 51.29 +22.0 800-544-8544 Morgan Stanley MltCpGrTrustA m LG 5.25 38.86 +22.0 800-869-6397 Touchstone SdCptlSelGrY LG NL 17.77 +22.0 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 49

IntlCptlApprec FG 21.09 +1.0 +.1 +8.3/B IntlDiscv FG 44.84 +1.3 -1.8 +4.7/D IntlEnhIdx FV 10.07 +2.2 -.7 +6.1/A IntlGr FG 16.33 +1.4 +1.1 +6.4/C IntlGr FG 13.77 +1.4 +.6 +6.1/C IntlIdxInstl FB 42.96 +2.2 -.4 +5.1/B IntlIdxInstlPrm FB 42.96 +2.2 -.4 +5.1/B IntlIdxInv FB 42.95 +2.2 -.5 +5.0/B IntlIdxPremium FB 42.96 +2.2 -.4 +5.1/B IntlRlEstt GR 11.73 +.4 +.7 +6.6/A IntlSmCp FQ 29.20 +.2 -2.3 +10.3/A IntlSmCp FR 18.11 +.3 +.8 +8.7/C IntlSmCpOpps FR 19.43 +.4 +.5 +9.5/C IntlVal FV 10.51 +2.5 -1.7 +2.5/D IntrmGovtInc GI 10.19 -.2 -1.0 +.2/D IntrmMuniInc MI 10.23 +.2 ... +2.1/C IntrmTrBdIdPrm GI 10.30 -.6 -2.2 +.3/C InvmGradeBd CI 10.91 -.1 -1.4 +2.1/A InvmGradeBd CI 7.68 -.1 -1.7 +1.8/B Japan JS 15.60 +1.5 +1.0 +8.9/C JapanSmlrCo JS 18.37 -.8 -3.1 +12.3/B LTTrsBdIdxPrm GL 12.40 -2.1 -5.0 +1.3/B LargeCapStock LB 33.36 +4.1 +5.3 +10.8/C LargeCapValIdx LV 12.91 +3.4 +1.7 +9.3/C LatinAmerica LS 22.80 +9.8 -6.9 +6.3/D LgCpCorEnhIdx LB 15.68 +3.8 +7.0 +12.1/A LgCpGrEnhIdx LG 20.60 +3.5 +8.8 +13.5/B LgCpValEnhIdx LV 13.48 +3.2 +2.1 +9.9/B LimitedTermGov GS 9.74 -.2 -.6 .../D LowPrStk MV 55.34 +.6 +1.5 +10.0/B LowPrStkK MV 55.32 +.6 +1.6 +8.2/C LtdTrmMuniInc MS 10.47 +.3 +.6 +1.1/B LvrgdCoStk MB 34.09 -.4 +1.9 +6.3/D LvrgdCoStkK MB 34.18 -.4 +1.9 +6.4/D MAMunicipalInc MT 11.91 -.1 -.9 +2.3/A Magellan LG 108.64 +3.2 +8.9 +12.2/C MagellanK LG 108.50 +3.2 +8.9 +12.3/C MegaCapStock LB 18.35 +4.7 +5.3 +10.5/C MichiganMuniInc SL 11.95 ... -.6 +2.4/B MidCapIdxIns MB 21.74 +2.0 +4.4 +10.0/B MidCapIdxPrm MB 21.73 +2.0 +4.3 +10.0/B MidCapStock MG 38.74 +2.1 +5.6 +10.1/C MidCapStockK MG 38.76 +2.1 +5.7 +10.3/C MidCapValue MV 24.59 +1.0 -3.3 +5.8/E MidCpEnhIdx MB 15.92 +1.6 +1.7 +9.0/B MinnesotaMnInc SM 11.38 ... -.7 +2.0/C MortgageSecs CI 10.87 -.2 -1.3 +1.1/D MrylndMuniInc SL 11.11 +.1 -1.0 +2.4/B MuniInc ML 12.76 +.2 -.5 +2.9/C MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.68 +.3 +.1 +3.4/B NYMuniInc MY 12.90 ... -.8 +2.3/C NasdCmpIdx LG 101.55 +2.7 +12.0 +15.6/A NewMillennium LB 42.36 +2.1 +6.5 +11.2/B NewMktsInc EB 15.14 +2.0 -4.2 +5.9/A Nordic MQ 55.11 +6.2 +3.4 +8.8/A OTCPortfolio LG 12.60 +2.1 +14.7 +18.5/A OTCPortfolioK LG 12.76 +2.1 +14.7 +18.6/A OhioMunilInc MO 11.87 +.1 -.9 +2.7/A Overseas FG 50.66 +1.7 -.1 +6.8/C OverseasK FG 50.58 +1.8 ... +7.0/C PacicBasin DP 34.22 ... -3.6 +10.7/A PennsylvnMnInc MP 10.92 +.1 -.5 +2.5/B Puritan MA 24.49 +2.1 +5.3 +8.7/A PuritanK MA 24.48 +2.2 +5.4 +8.9/A RealEstInv SR 42.75 +1.1 +2.9 +7.0/A RlEstateIdxPrm SR 15.85 +1.1 +3.0 +6.0/B RlEsttInc SR 10.97 +.7 +2.2 +6.0/B RlEsttInc SR 12.06 +.8 +1.7 +6.4/B SCGrth SG 28.77 +2.0 +16.3 +15.2/A SCValue SV 20.69 +1.6 +1.8 +9.9/D STTrsBdIdxPrm GS 10.18 -.2 -.5 +.3/B ShTrmBd CS 8.51 +.1 +.1 +.9/C ShrtDurHiInc HY 9.43 +.8 +1.3 +3.5/E SmCapIdxIns SB 22.13 +1.7 +9.6 +12.2/B SmCapIdxInv SB 22.09 +1.7 +9.4 +12.1/B SmCpDiscv SB 12.14 +.6 +2.7 +6.9/E SmCpDiscv SB 26.39 +.2 +1.7 +6.8/E SmCpEnhIdx SB 14.71 +1.4 +7.9 +9.6/D SmCpOpps SB 15.50 +2.4 +10.5 +10.1/C SmallCapStock SB 18.79 +1.6 +6.0 +8.9/D StkSelorAllCp LG 47.22 +2.6 +7.5 +12.2/C StkSelorSmCp SB 28.98 +2.5 +9.5 +9.8/D StkSlrLgCpVal LV 21.01 +3.3 +1.4 +7.9/D StratDivInc AL 15.40 +2.2 +2.3 +8.4/B StratRlRet XY 8.85 -.8 +.4 +2.6/D TaxFreeBond ML 11.29 +.1 -.6 +2.9/C TelecomandUtls SU 26.12 +.1 +3.4 +8.9/B TotalBond CI 10.34 ... -1.3 +2.4/A TotalEmMkts EM 12.72 +1.4 -6.1 +8.6/B Trend LG 108.01 +2.8 +11.0 +13.9/B TtlIntlEq FG 9.15 +1.7 -1.7 +6.0/C TtlMktIdxF LB 81.12 +3.2 +6.6 +12.2/A TtlMktIdxInsPrm LB 81.10 +3.2 +6.6 +12.2/A TtlMktIdxInstl LB 81.10 +3.2 +6.6 +12.1/A TtlMktIdxInv LB 81.10 +3.2 +6.6 +12.1/A TtlMktIdxPrm LB 81.11 +3.2 +6.6 +12.1/A USBdIdxF CI 11.20 -.1 -1.9 +1.3/C USBdIdxIns CI 11.20 -.1 -1.9 +1.3/C USBdIdxInsPrm CI 11.20 -.1 -1.9 +1.3/C USBdIdxInv CI 11.21 -.1 -1.8 +1.2/D USBdIdxPrm CI 11.20 -.1 -1.9 +1.3/C ValDiscv LV 29.13 +2.6 +.7 +7.6/D ValDiscvK LV 29.16 +2.6 +.8 +7.7/D Value MV 12.21 +1.5 +.8 +7.2/D ValueK MV 12.23 +1.6 +.9 +7.4/D ValueStrategies LV 42.28 +1.3 +.5 +7.2/E Worldwide WS 28.44 +1.8 +7.7 +9.5/BFidelity AdvisorAssetMgr60%A m MA 12.77 +1.3 +1.9 +6.6/C AssetMgr70%A m MA 22.98 +1.6 +2.6 +7.4/A AssetMgr70%C m MA 22.80 +1.6 +2.2 +6.6/C AssetMgr70%I MA 23.03 +1.6 +2.8 +7.7/A AssetMgr70%M m MA 22.96 +1.6 +2.5 +7.1/B BalancedA m MA 21.78 +2.0 +5.0 +8.1/A BalancedC m MA 21.63 +1.9 +4.6 +7.3/B BalancedI MA 22.21 +2.1 +5.3 +8.4/A BalancedM m MA 22.03 +2.0 +4.9 +7.9/A BiotechnologyA m SH 28.09 +3.6 +11.9 -2.1/E BiotechnologyI SH 29.73 +3.6 +12.1 -1.8/E BiotechnologyM m SH 26.60 +3.6 +11.7 -2.4/E CAMuniIncI MC 12.70 ... -.6 +2.4/D CapitalDevA m LB 16.84 +4.1 +5.3 +10.5/C CapitalDevO LB 17.43 +4.1 +5.4 +10.8/C ConsumerDscrtA m CD 28.09 +1.2 +11.1 +10.3/B ConsumerStplsA m CC 80.33 +2.7 -6.6 +2.2/E ConsumerStplsC m CC 78.01 +2.6 -7.1 +1.4/E ConsumerStplsI CC 80.98 +2.7 -6.5 +2.4/D ConsumerStplsM m CC 79.52 +2.7 -6.8 +1.9/E CorporateBondI TW 11.19 +.7 -2.2 +3.1/C DiverIntlA m FG 23.35 +1.7 -1.3 +4.0/E DiverIntlC m FG 22.32 +1.6 -1.8 +3.2/E DiverIntlI FG 23.74 +1.8 -1.1 +4.3/E DiverIntlM m FG 23.18 +1.7 -1.4 +3.7/E DiversiedStkA m LB 26.94 +2.9 +8.8 +12.0/B DiversiedStkO LB 27.71 +3.0 +9.1 +12.4/A DividendGrowthA m LB 17.84 +3.7 +2.2 +8.2/E DividendGrowthC m LB 16.85 +3.7 +1.8 +7.4/E DividendGrowthI LB 18.83 +3.8 +2.4 +8.5/E DividendGrowthM m LB 17.75 +3.7 +2.1 +8.0/E EmMktsIncA m EB 13.32 +2.0 -4.4 +5.5/B EmMktsIncC m EB 13.42 +1.8 -4.8 +4.7/C EmMktsIncI EB 13.06 +1.9 -4.2 +5.8/A EmMktsIncM m EB 13.26 +1.9 -4.3 +5.5/B EmergingAsiaA m PJ 39.41 +.5 -4.1 +10.8/A EmergingAsiaC m PJ 35.71 +.4 -4.5 +10.0/B EmergingAsiaI PJ 40.64 +.5 -3.9 +11.2/A EmergingMktsA m EM 28.45 +1.1 -5.7 +9.6/A EmergingMktsC m EM 26.99 +1.0 -6.2 +8.8/B EmergingMktsI EM 28.62 +1.1 -5.5 +10.0/A EmergingMktsM m EM 28.20 +1.0 -5.9 +9.4/B EnergyA m EE 37.06 +.8 +7.6 +7.0/A EnergyC m EE 33.97 +.7 +7.2 +6.3/A EnergyI EE 39.08 +.8 +7.8 +7.3/A EnergyM m EE 37.89 +.8 +7.5 +6.8/A EquityGrowthA m LG 12.36 +3.1 +13.2 +14.6/A EquityGrowthC m LG 10.55 +3.1 +12.7 +13.7/B EquityGrowthI LG 13.55 +3.2 +13.4 +14.9/A EquityGrowthM m LG 12.14 +3.1 +13.1 +14.3/A EquityIncomeA m LV 32.50 +3.8 +1.6 +8.1/D EquityIncomeC m LV 32.72 +3.7 +1.1 +7.2/E EquityIncomeI LV 33.98 +3.8 +1.7 +8.3/D EquityIncomeM m LV 33.23 +3.8 +1.5 +7.8/D EquityValueA m LV 19.07 +2.6 +.5 +7.2/E FinancialSvcsA m SF 21.86 +3.7 ... +10.2/B FinancialSvcsC m SF 20.42 +3.7 -.5 +9.3/C FinancialSvcsM m SF 21.62 +3.7 -.2 +9.9/C FltngRtHiIncA m BL 9.64 +.7 +2.4 +3.9/C FltngRtHiIncC m BL 9.64 +.7 +1.9 +3.2/D FltngRtHiIncI BL 9.62 +.7 +2.5 +4.2/B FltngRtHiIncM m BL 9.63 +.8 +2.4 +3.9/C Freedom2005A m TA 11.71 +.5 +.3 +4.3/D Freedom2005I TA 11.80 +.6 +.5 +4.5/C Freedom2010A m TA 12.19 +.7 +.7 +5.0/A Freedom2010M m TA 12.14 +.7 +.6 +4.7/C Freedom2015A m TD 12.33 +1.0 +1.1 +5.8/A Freedom2015C m TD 12.20 +.9 +.6 +5.0/D Freedom2015I TD 12.43 +1.0 +1.3 +6.0/A Freedom2015M m TD 12.30 +1.0 +1.0 +5.5/B Freedom2020A m TE 13.49 +1.1 +1.4 +6.3/A Freedom2020C m TE 13.37 +1.1 +1.0 +5.5/B Freedom2020I TE 13.61 +1.3 +1.6 +6.6/A Freedom2020M m TE 13.48 +1.1 +1.3 +6.0/B Freedom2025A m TG 13.56 +1.3 +1.6 +6.7/B Freedom2025C m TG 13.34 +1.2 +1.2 +5.9/D Freedom2025I TG 13.69 +1.3 +1.8 +6.9/B Freedom2025M m TG 13.58 +1.3 +1.5 +6.4/C Freedom2030A m TH 14.77 +1.7 +2.3 +7.7/A Freedom2030C m TH 14.50 +1.6 +1.8 +6.9/C Freedom2030I TH 14.86 +1.6 +2.4 +8.0/A Freedom2030M m TH 14.69 +1.6 +2.1 +7.4/B Freedom2035A m TI 14.52 +2.0 +3.0 +8.6/A Freedom2035C m TI 14.11 +2.0 +2.5 +7.8/C Freedom2035I TI 14.64 +2.0 +3.1 +8.9/A Freedom2035M m TI 14.38 +2.0 +2.8 +8.3/B Freedom2040A m TJ 15.57 +2.2 +3.1 +8.7/B Freedom2040C m TJ 15.15 +2.0 +2.6 +7.9/C Freedom2040I TJ 15.67 +2.1 +3.2 +8.9/A Freedom2040M m TJ 15.48 +2.1 +2.9 +8.4/B Freedom2045A m TK 12.14 +2.1 +3.1 +8.7/C Freedom2045I TK 12.23 +2.2 +3.3 +9.0/B Freedom2045M m TK 12.03 +2.0 +2.9 +8.4/C Freedom2050A m TN 12.11 +2.1 +3.0 +8.7/C Freedom2050I TN 12.20 +2.1 +3.2 +8.9/B Freedom2050M m TN 12.04 +2.1 +3.0 +8.4/C Freedom2055A m TL 13.35 +2.1 +3.0 +8.7/C Freedom2055I TL 13.42 +2.1 +3.2 +9.0/B FreedomIncomeA m RI 10.87 +.2 -.2 +3.4/C FreedomIncomeI RI 10.91 +.3 +.1 +3.7/C GlblCapApprecI SW 19.56 +1.0 +1.6 +8.8/C GlobalCmdtyStkI SN 13.65 -.1 +3.6 +9.3/A GovernmentIncA m GI 9.94 -.6 -1.8 +.1/D GovernmentIncC m GI 9.94 -.6 -2.2 -.7/E GovernmentIncI GI 9.94 -.5 -1.6 +.4/C GovernmentIncM m GI 9.94 -.6 -1.8 +.1/D Growth&IncomeA m LB 29.56 +4.0 +4.2 +10.0/D Growth&IncomeC m LB 27.67 +4.0 +3.7 +9.1/D Growth&IncomeI LB 30.19 +4.1 +4.4 +10.3/C Growth&IncomeM m LB 29.56 +4.0 +4.0 +9.7/D GrowthOppsA m LG 77.51 +1.8 +19.7 +16.1/A GrowthOppsC m LG 67.76 +1.8 +19.2 +15.2/A GrowthOppsI LG 83.03 +1.8 +19.9 +16.4/A GrowthOppsM m LG 76.98 +1.8 +19.6 +15.8/A HealthCareA m SH 50.50 +4.4 +18.4 +6.0/B HealthCareC m SH 40.50 +4.3 +17.9 +5.2/B HealthCareI SH 54.83 +4.4 +18.6 +6.3/A HealthCareM m SH 47.24 +4.4 +18.2 +5.7/B HighIncAdvtgA m HY 11.34 +1.2 +2.1 +6.6/A HighIncAdvtgC m HY 11.32 +1.2 +1.6 +5.8/A HighIncAdvtgI HY 10.63 +1.2 +2.2 +6.8/A HighIncAdvtgM m HY 11.40 +1.1 +2.1 +6.5/A HighIncomeA m HY 7.72 +1.2 +.5 +4.6/C HighIncomeC m HY 7.69 +1.0 +.1 +3.7/E HighIncomeI HY 7.73 +1.1 +.7 +4.8/C HighIncomeM m HY 7.70 +1.0 +.5 +4.5/C IndustrialsA m ID 42.06 +4.1 +.4 +10.6/C IndustrialsC m ID 37.58 +4.1 -.1 +9.8/D IndustrialsI ID 44.25 +4.2 +.5 +10.9/B IndustrialsM m ID 41.09 +4.1 +.2 +10.3/C IntermMuniIncA m MI 10.23 +.2 -.3 +1.8/D IntermMuniIncI MI 10.24 +.2 -.1 +2.0/C IntlCapitalAppA m FG 19.74 +.9 -.1 +7.8/B IntlCapitalAppC m FG 17.39 +.8 -.5 +7.0/B IntlCapitalAppM m FG 19.24 +.9 -.2 +7.6/B IntlDiscvA m FG 44.51 +1.3 -2.0 +4.4/E IntlDiscvI FG 44.72 +1.3 -1.8 +4.7/D IntlGrA m FG 13.67 +1.4 +.4 +5.8/D IntlGrC m FG 13.40 +1.4 ... +5.0/D IntlGrI FG 13.74 +1.4 +.6 +6.1/C IntlSmCapOppsI FR 19.40 +.4 +.5 +9.4/C IntlSmallCapA m FQ 28.66 +.1 -2.5 +10.0/A IntlSmallCapI FQ 29.39 +.2 -2.3 +10.3/A InvestmentGrBdA m CI 7.67 -.2 -1.9 +1.5/C InvestmentGrBdI CI 7.69 -.1 -1.7 +1.8/B LargeCapA m LB 34.97 +4.0 +5.1 +10.7/C LargeCapC m LB 31.60 +3.9 +4.7 +9.9/D LargeCapI LB 36.61 +4.1 +5.3 +11.0/B LargeCapM m LB 34.86 +4.0 +5.0 +10.4/C LeveragedCoStkA m MB 44.74 +1.1 +3.2 +6.3/D LeveragedCoStkC m MB 39.89 +1.0 +2.7 +5.5/E LeveragedCoStkI MB 45.77 +1.1 +3.3 +6.6/D LeveragedCoStkM m MB 43.26 +1.1 +3.0 +6.1/D LimitedTermBdA m CS 11.25 +.2 -.5 +.9/C LimitedTermBdC m CS 11.22 +.1 -1.0 +.1/E LimitedTermBdI CS 11.28 +.2 -.4 +1.2/B LimitedTermBdM m CS 11.25 +.2 -.5 +.9/C LtdTermMuniIncA m MS 10.48 +.2 +.3 +.7/D LtdTermMuniIncI MS 10.47 +.2 +.5 +1.0/B MaterialsA m SN 83.17 +1.3 -3.4 +7.9/B MaterialsC m SN 80.05 +1.2 -3.8 +7.1/C MaterialsI SN 83.46 +1.3 -3.2 +8.2/B MegaCapStockA m LB 18.16 +4.7 +5.2 +10.2/C MegaCapStockI LB 18.36 +4.7 +5.3 +10.5/C MidCapIIA m MB 21.45 +1.6 +4.4 +9.1/B MidCapIIC m MB 19.04 +1.5 +4.0 +8.3/C MidCapIII MB 22.15 +1.6 +4.6 +9.4/B MidCapIIM m MB 20.89 +1.6 +4.2 +8.9/C MidCapValueA m MV 24.21 +1.0 -3.5 +5.5/E MortgageSecI CI 10.83 -.3 -1.3 +1.0/D NewInsA m LG 33.72 +1.9 +9.8 +12.9/C NewInsC m LG 29.48 +1.8 +9.4 +12.0/C NewInsI LG 34.49 +1.9 +10.0 +13.2/B NewInsM m LG 32.59 +1.9 +9.7 +12.6/C NewInsZ LG 34.55 +1.9 +10.1 +13.3/B OverseasA m FG 24.72 +1.6 -.5 +4.4/E OverseasI FG 25.26 +1.6 -.4 +4.7/D OverseasM m FG 25.37 +1.6 -.7 +4.1/E RealEstateA m SR 22.25 +.9 +2.4 +4.9/D RealEstateI SR 22.46 +.9 +2.6 +5.2/C RealEstateM m SR 22.23 +.9 +2.2 +4.7/D RlEstIncA m SR 11.99 +.8 +1.5 +6.1/B RlEstIncC m SR 11.86 +.7 +1.0 +5.3/C RlEstIncI SR 12.02 +.8 +1.7 +6.4/B RlEstIncM m SR 12.00 +.8 +1.5 +6.1/B SCGrthA m SG 27.62 +2.0 +16.1 +14.9/A SCGrthC m SG 24.72 +1.9 +15.7 +14.0/A SCGrthI SG 28.85 +2.1 +16.4 +15.3/A SCGrthM m SG 26.76 +2.0 +16.0 +14.6/A SCValueA m SV 20.31 +1.6 +1.7 +9.7/D SCValueI SV 20.70 +1.6 +1.9 +9.9/C SCValueM m SV 19.82 +1.5 +1.6 +9.4/D SeriesGrOpps LG 15.48 +1.9 +21.5 +17.0/A SeriesSmallCap SB 12.51 +2.7 +5.0 +6.6/E SmallCapA m SB 26.90 +2.6 +4.2 +5.9/E SmallCapC m SB 20.20 +2.5 +3.7 +5.1/E SmallCapI SB 29.54 +2.6 +4.3 +6.2/E SmallCapM m SB 24.85 +2.6 +4.1 +5.7/E StgInc MU 12.20 +.5 NA NA StgIncA m MU 12.03 +.5 -.6 +4.0/B StgIncC m MU 12.00 +.4 -1.0 +3.3/C StgIncI MU 12.20 +.5 -.4 +4.3/A StgIncM m MU 12.03 +.5 -.5 +4.1/B StockSelAllCpA m LG 47.20 +2.6 +7.3 +11.8/D StockSelAllCpI LG 47.24 +2.6 +7.4 +12.1/C StockSelAllCpK LG 47.24 +2.6 +7.5 +12.3/C StockSelAllCpM m LG 47.14 +2.6 +7.1 +11.5/D StockSlrMidCp MG 42.92 +1.6 +7.4 +10.1/C StockSlrMidCpA m MG 41.14 +1.6 +7.3 +9.8/C StockSlrMidCpC m MG 37.45 +1.5 +6.8 +9.0/D StockSlrMidCpI MG 43.02 +1.6 +7.5 +10.1/C StockSlrMidCpM m MG 41.33 +1.6 +7.2 +9.6/C StockSlrSmCpI SB 29.07 +2.5 +9.5 +9.8/D StratDiv&IncA m AL 15.31 +2.3 +2.1 +8.1/B StratDiv&IncC m AL 15.23 +2.1 +1.6 +7.3/C StratDiv&IncI AL 15.36 +2.2 +2.2 +8.4/B StratDiv&IncM m AL 15.30 +2.2 +2.0 +7.8/B StrategicRlRetI XY 8.83 -.8 +.4 +2.6/D TechnologyA m ST 60.67 +1.9 +13.3 +23.9/A TechnologyC m ST 51.43 +1.9 +12.8 +23.0/B TechnologyM m ST 57.52 +1.9 +13.2 +23.6/A TotalBondA m CI 10.34 -.1 -1.6 +2.0/B TotalBondC m CI 10.35 ... -1.9 +1.3/C TotalBondI CI 10.32 ... -1.4 +2.3/A TotalBondM m CI 10.33 ... -1.5 +2.1/B UtilitiesA m SU 31.42 +.2 +8.2 +10.9/A UtilitiesC m SU 30.69 +.1 +7.7 +10.1/A UtilitiesI SU 32.09 +.2 +8.4 +11.2/A ValueA m MV 25.67 +1.5 +.5 +6.8/D ValueStratsA m LV 36.29 +1.3 +.3 +6.9/E ValueStratsI LV 39.69 +1.3 +.4 +7.2/E ValueStratsK LV 42.26 +1.3 +.6 +7.3/E ValueStratsM m LV 38.14 +1.2 +.2 +6.7/EFidelity SelectAdvisorGoldA m SP 17.76 -4.4 -12.3 +12.1/C AdvisorGoldC m SP 16.59 -4.5 -12.6 +11.3/D AdvisorGoldI SP 18.25 -4.4 -12.1 +12.5/C AirTransp ID 80.21 +6.1 +.8 +13.8/A Banking SF 33.66 +3.3 +2.9 +11.6/B Biotechnology SH 234.29 +2.5 +11.4 -1.4/E Brkrg&InvmtMgmt SF 76.34 -.4 -1.9 +6.8/E Chemicals SN 165.00 +2.6 -1.3 +15.0/A CommsEquip ST 37.39 -.5 +10.6 +10.4/E Computers ST 97.63 +3.6 +10.2 +16.5/D Const&Hsg MG 59.83 +.3 -3.0 +8.9/D ConsumerDiscret CD 45.43 +1.3 +11.4 +11.0/A ConsumerFinance SF 15.94 +2.2 +2.8 +9.7/C ConsumerStaples CC 81.15 +2.7 -6.5 +2.4/D Defense&Aero ID 177.80 +4.2 +9.7 +20.3/A Energy EE 48.27 +.8 +8.0 +7.5/A EnergyService EE 44.84 -.9 -1.1 +.4/D Envir&AltEngy ID 25.24 +5.1 -2.0 +12.7/B FinancialSvcs SF 111.64 +3.9 +.2 +10.5/B Gold SP 18.25 -4.4 -12.1 +12.5/C HealthCare SH 255.64 +4.3 +18.5 +6.0/B HealthCareSvcs SH 97.18 +5.0 +14.3 +10.8/A ITServices ST 63.02 +2.8 +17.5 +17.7/D Industrials ID 35.42 +4.2 +.5 +10.9/B Insurance SF 68.50 +5.6 -1.7 +9.2/C Leisure CD 155.59 +.8 -.9 +7.6/B Materials SN 83.63 +1.3 -3.3 +8.2/B MedTech&Devcs SH 51.29 +3.5 +22.0 +17.3/A Multimedia CD 78.43 +2.1 +4.6 +4.8/D NaturalGas EE 25.81 +1.3 +8.3 +1.7/C NaturalRes EE 31.48 +.8 +4.6 +5.8/A Pharmaceuticals SH 20.59 +7.9 +11.6 -2.7/E Retailing CD 15.57 +1.2 +17.9 +17.3/A Semicon ST 11.34 +.9 +7.5 +26.6/A Swre&ITSvcs ST 19.07 +3.3 +17.4 +23.2/B Technology ST 182.53 +2.0 +13.0 +24.1/A Telecom SC 56.41 +1.4 -2.8 +6.3/A Transportation ID 102.26 +6.7 +3.2 +12.8/A Utilities SU 85.97 +.2 +8.3 +11.3/A Wireless SC 10.30 +4.7 +2.8 +9.8/AFiera CapitalSTRONGNtnCcyIns CR 16.40 -.2 -3.1 -.4/E SmMidCapGrInstl MG 21.90 +1.8 +7.8 +7.9/DFirst EagleGlbA m IH 58.95 +1.1 -.2 +7.2/A GoldA m SP 14.74 -5.8 -12.9 +8.3/E OverseasA m FB 24.19 +.9 -2.0 +4.9/C USValA m LB 20.49 +1.4 +2.0 +9.0/D USValI LB 20.83 +1.4 +2.2 +9.3/D ofAmericaI MB 35.63 -.1 -2.1 +2.8/E ofAmericaY b MB 35.49 -.1 -2.3 +2.5/EFirst InvestorsEqIncA m LV 10.97 +3.4 +1.8 +8.8/C ForIncA m HY 2.44 +1.3 +.6 +4.2/D GlbA m WS 8.71 +3.1 +4.2 +7.2/D GovtA m GI 10.05 -.4 -2.1 -.5/E GrandIncA m LV 24.01 +4.0 +1.5 +7.6/D IntlA m FG 16.31 +1.3 -.5 +6.4/C InvmGradeA m TW 9.20 +.4 -2.6 +1.8/E OppA m MB 42.21 +1.9 +1.4 +7.0/D SelGrA m LG 13.01 +2.9 +9.1 +12.9/C SpecSitsA m SV 32.95 +1.8 +3.1 +9.3/D TEIncA m MI 9.18 +.1 -.5 +1.4/E TENYA m MY 13.81 -.1 -.7 +1.6/E TEOppsA m ML 16.09 ... -1.0 +1.7/E TtlRetA m MA 20.02 +2.2 -.4 +4.7/EFirst WesternFI CI 9.55 ... -.8 +2.3/A ShrtDrBd CS 9.79 +.1 +.4 +1.7/AFirsthandTechOpps ST 11.73 -1.2 +17.5 +21.2/BFort PittCptlTtlRet d LB 27.20 +3.5 +4.3 +13.1/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.2 +.5 .../D AdjUSGvtScAdv GS 8.16 +.2 +.7 +.2/C AdjUSGvtScC m GS 8.14 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.56 ... -.2 +2.4/B AlbmTxFrIncA m SL 10.84 ... -.3 +2.1/C AlbmTxFrIncAdv SL 10.59 -.1 -.1 +2.5/A AlbmTxFrIncC m SL 10.74 ... -.5 +1.8/D BalA m MA 12.27 +2.1 +1.2 +6.5/C BalAdv MA 12.30 +2.1 +1.3 +6.8/B BalC m MA 12.16 +2.0 +.7 +5.8/D BalSheetInvmA m MV 40.70 +3.5 +3.7 +11.0/A BalSheetInvmAdv MV 42.11 +3.5 +3.9 +11.3/A BalSheetInvmC m MV 38.84 +3.4 +3.2 +10.2/B BiotechDiscvA m SH 160.52 +3.3 +6.8 -3.2/E BiotechDiscvAdv SH 164.36 +3.3 +6.9 -2.9/E CAHYMuniA m MC 10.71 +.4 +.5 +4.1/A CAHYMuniAdv MC 10.73 +.4 +.5 +4.2/A CAHYMuniC m MC 10.79 +.4 +.2 +3.5/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.2 ... +2.2/C CAIntTrTFIncC m MF 11.84 +.1 -.3 +1.5/D CATxFrIncA x MC 7.28 ... -.5 +3.2/B CATxFrIncAdv x MC 7.26 -.1 -.4 +3.2/B CATxFrIncC x MC 7.26 ... -.9 +2.6/C ChinaWldA m CH 22.45 ... +3.7 +9.4/C ChinaWldAdv CH 22.63 ... +4.0 +9.7/C ClrdTxFrIncA m SL 11.33 +.2 +.2 +2.2/B ClrdTxFrIncAdv SL 11.33 +.2 +.3 +2.3/B ClrdTxFrIncC m SL 11.47 +.1 -.1 +1.6/D CnctTxFrIncA m SL 10.06 +.1 +.2 +1.9/C CnsrvAllcA m CA 14.88 +1.5 +1.6 +4.1/D CnsrvAllcC m CA 14.57 +1.4 +1.2 +3.3/E CnsrvAllcR b CA 14.81 +1.4 +1.5 +3.8/D CnvrtSecA m CV 21.28 +.9 +10.2 +10.9/A CnvrtSecAdv CV 21.29 +1.0 +10.4 +11.1/A CnvrtSecC m CV 20.94 +.9 +9.7 +10.0/A CorfolioAllcA m XM 20.28 +2.9 +6.3 +8.8/B CorfolioAllcC m XM 19.92 +2.8 +5.8 +8.0/C DevMktsA m EM 20.55 +1.4 -6.5 +10.8/A DevMktsAdv EM 20.47 +1.4 -6.4 +11.1/A DevMktsC m EM 19.87 +1.4 -6.9 +10.0/A DynaTechA m LG 76.07 +2.0 +16.3 +16.9/A DynaTechAdv LG 78.29 +2.0 +16.5 +17.2/A DynaTechC m LG 63.88 +1.9 +15.8 +16.1/A DynaTechR b LG 73.96 +2.0 +16.2 +16.6/A DynaTechR6 LG 78.98 +2.0 +16.6 +17.4/A EMSmCpA m EM 14.22 +.1 -5.8 +5.3/D EMSmCpAdv EM 14.40 +.1 -5.6 +5.6/D EMSmCpC m EM 13.53 +.1 -6.2 +4.5/E EmergMktDbtOpps EB 11.66 +2.3 -.2 +6.6/A EqIncA m LV 25.70 +3.6 +3.2 +9.7/B EqIncC m LV 25.48 +3.5 +2.8 +8.9/C FdrIntTrTFIncA m MI 11.91 +.1 -.3 +1.5/E FdrIntTrTFIncAd MI 11.94 +.2 -.2 +1.6/D FdrIntTrTFIncC m MI 11.94 +.1 -.7 +1.0/E FdrLtdTrTFIncA m MS 10.30 +.2 +.7 +.5/E FdrTFIncA x ML 11.67 ... -.1 +2.1/E FdrTFIncAdv x ML 11.68 ... -.1 +2.2/D FdrTFIncC x ML 11.66 -.1 -.5 +1.5/E FloridaTFIncA m SL 10.49 +.6 +1.1 +2.1/C FloridaTFIncC m SL 10.72 +.6 +.8 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.3 +3.8/C FltngRtDlyAcsAd BL 8.73 +.4 +2.4 +4.0/B FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4/D FndngsAlA m AL 14.46 +2.6 +1.4 +5.9/D FndngsAlAd AL 14.55 +2.7 +1.5 +6.1/D FndngsAlC m AL 14.23 +2.6 +.9 +5.1/E FrgnA m FV 7.90 +1.7 -2.1 +4.9/B FrgnAdv FV 7.78 +1.6 -2.1 +5.1/B FrgnC m FV 7.69 +1.5 -2.7 +4.1/C FrgnR b FV 7.73 +1.6 -2.4 +4.6/B FrgnR6 FV 7.78 +1.6 -2.0 +5.4/B GlbBalA1 m IH 3.14 +3.3 +.9 +3.6/D GlbBalAdv IH 3.16 +3.6 +1.3 +4.0/D GlbBalC m IH 3.12 +3.3 +.5 +2.9/E GlbBalC1 m IH 3.14 +3.3 +.6 +3.3/E GlbBdA m IB 11.86 +3.4 +2.1 +2.4/C GlbBdAdv IB 11.81 +3.5 +2.2 +2.7/B GlbBdC m IB 11.89 +3.4 +1.9 +2.0/C GlbBdR b IB 11.86 +3.4 +1.9 +2.2/C GlbBdR6 IB 11.81 +3.5 +2.2 +2.8/B GlbOppsTrustA m WS 22.20 +1.7 -2.3 +6.0/D GlbSmlrCoA m SW 10.37 +.2 -1.8 +7.3/D GlbSmlrCoAdv SW 10.43 +.2 -1.7 +7.5/D GlbTtlRetA m IB 11.95 +3.7 +1.9 +3.0/B GlbTtlRetAdv IB 11.97 +3.7 +2.2 +3.3/A GlbTtlRetC m IB 11.94 +3.7 +1.8 +2.6/B GlbTtlRetR6 IB 11.96 +3.7 +2.1 +3.4/A GldPrcMtlsA m SP 13.39 -4.5 -14.6 +7.9/E GldPrcMtlsAdv SP 14.20 -4.4 -14.5 +8.2/E GldPrcMtlsC m SP 12.33 -4.5 -14.9 +7.1/E Gr,IncA m WS 27.34 +2.7 +.3 +5.6/E Gr,IncAdv WS 27.40 +2.7 +.4 +5.9/E Gr,IncC m WS 26.58 +2.7 -.2 +4.8/E Gr,IncRet b WS 27.07 +2.7 +.1 +5.3/E GrA m LG 102.49 +3.7 +8.4 +12.9/C GrAdv LG 102.79 +3.8 +8.6 +13.2/B GrAllcA m AL 19.65 +2.2 +3.1 +7.2/C GrAllcC m AL 19.03 +2.2 +2.7 +6.4/D GrAllcR b AL 19.38 +2.3 +3.0 +6.9/D GrC m LG 93.83 +3.7 +8.0 +12.1/C GrOppsA m LG 41.47 +1.8 +14.3 +10.4/E GrOppsAdv LG 44.47 +1.8 +14.5 +10.6/D GrOppsC m LG 35.05 +1.7 +13.8 +9.5/E GrOppsR6 LG 44.95 +1.8 +14.6 +10.9/D GrR b LG 101.97 +3.7 +8.3 +12.7/C GrR6 LG 102.73 +3.8 +8.7 +13.4/B GrR6 WS 27.35 +2.7 +.5 +6.0/D GrgTxFrIncA m SL 11.62 +.1 -.2 +1.8/D GrgTxFrIncC m SL 11.80 +.1 -.5 +1.2/E HYTxFrIncA m HM 9.99 +.6 +1.3 +3.1/E HYTxFrIncAdv HM 10.04 +.6 +1.4 +3.2/E HYTxFrIncC m HM 10.19 +.5 +1.0 +2.5/E HiIncA m HY 1.84 +1.6 +1.0 +4.9/B HiIncAdv HY 1.84 +1.0 +.6 +5.1/B HiIncC m HY 1.86 +1.0 +.2 +4.3/C HiIncR b HY 1.87 +1.0 +.3 +4.5/C IncA x CA 2.33 +1.7 +1.3 +6.2/A IncAdv x CA 2.31 +1.8 +1.4 +6.4/A IncC m CA 2.36 +1.6 +.9 +5.7/B IncR b CA 2.29 +2.2 +1.1 +5.9/B IncR6 x CA 2.31 +1.8 +1.5 +6.5/A IndiaGrA m EI 14.75 +3.3 -7.6 +5.2/E InsFrgnSmlrCAdv FA 24.48 -.4 -2.4 +7.2/C InsGlbEqAdv WS 10.68 +3.1 +.8 +5.4/E InsIntlEqPrmry FV 21.78 +2.6 -1.0 +4.2/B IntlBdA m IB 10.59 +3.2 +1.9 +2.7/B IntlBdAdv IB 10.60 +3.4 +2.1 +2.9/B IntlGrA m FG 15.33 +1.1 +5.9 +11.9/A IntlSmCpGrA m FQ 19.57 +1.5 -2.8 +6.6/D IntlSmCpGrAdv FQ 19.63 +1.5 -2.7 +6.9/D IntlSmCpGrR6 FQ 19.63 +1.5 -2.6 +7.0/D KNTxFrTFIncA m SL 10.72 ... -.1 +1.9/C LS2025RtrTrgA m TG 13.00 +1.9 +2.0 +4.4/E LS2035RtrTrgA m TI 13.83 +2.1 +2.3 +5.4/E LsnTxFrTFIncA m SL 10.90 +.3 +.2 +2.0/C LsnTxFrTFIncC m SL 11.08 +.3 -.2 +1.5/E LwDrTtlRetA m CS 9.64 +.3 +.4 +1.1/C LwDrTtlRetAdv CS 9.69 +.3 +.5 +1.3/B LwDrTtlRetC m CS 9.60 +.3 +.1 +.7/D MATFIncA m MT 11.44 -.1 -1.2 +2.3/A MATFIncC m MT 11.57 -.2 -1.5 +1.7/C MichiganTFIncA m SL 11.23 ... -.4 +2.1/C MichiganTFIncC m SL 11.41 ... -.7 +1.5/D MicroCpValA m SV 33.83 -.8 -.4 +10.5/C MicroCpValAdv SV 34.04 -.8 -.3 +10.8/C MnstTxFrIncA m SM 12.03 -.1 -.8 +1.6/D MnstTxFrIncC m SM 12.16 -.2 -1.2 +1.1/E ModAllcA m MA 16.32 +1.9 +2.4 +5.7/D ModAllcAdv MA 16.35 +1.9 +2.6 +6.0/D ModAllcC m MA 15.79 +1.8 +1.9 +4.9/E ModAllcR b MA 16.26 +1.9 +2.3 +5.4/D MrylndTFIncA m SL 10.79 +.4 +.3 +2.2/B MrylndTFIncC m SL 11.01 +.3 -.1 +1.6/D MsrTxFrIncA m SL 11.44 +.5 +.6 +2.0/C MsrTxFrIncAdv SL 11.45 +.5 +.7 +2.1/C MsrTxFrIncC m SL 11.56 +.6 +.3 +1.4/E MutA m XM 29.07 +3.6 +2.5 +6.0/E MutBeaconA m XM 16.83 +4.3 +2.2 +7.3/D MutBeaconC m XM 16.63 +4.3 +1.8 +6.6/D MutBeaconZ XM 17.00 +4.3 +2.3 +7.6/D MutC m XM 28.64 +3.5 +2.1 +5.2/E MutEuropeanA m ES 20.77 +4.0 +2.2 +1.9/E MutEuropeanC m ES 20.73 +4.0 +1.7 +1.1/E MutEuropeanR6 ES 21.41 +4.1 +2.4 +2.3/E MutEuropeanZ ES 21.41 +4.0 +2.3 +2.1/E MutFinclSvcsA m SF 23.93 +3.7 -1.1 +7.2/E MutFinclSvcsC m SF 23.70 +3.6 -1.6 +6.4/E MutFinclSvcsZ SF 23.90 +3.7 -1.0 +7.5/D MutGlbDiscvA m WS 32.33 +3.3 +1.7 +5.1/E MutGlbDiscvC m WS 31.82 +3.2 +1.2 +4.3/E MutGlbDiscvR b WS 31.85 +3.3 +1.5 +4.8/E MutGlbDiscvZ WS 33.01 +3.4 +1.8 +5.3/E MutIntlA m FV 15.79 +2.7 -.6 +3.1/D MutQuestA m IH 16.45 +2.1 +5.0 +6.8/A MutQuestC m IH 16.10 +2.0 +4.6 +6.0/A MutQuestZ IH 16.70 +2.1 +5.2 +7.0/A MutR b XM 28.89 +3.5 +2.4 +5.7/E MutR6 XM 29.40 +3.6 +2.8 +6.4/E MutZ XM 29.40 +3.6 +2.7 +6.2/E NCTxFrIncA m SL 11.30 +.6 +.5 +1.7/D NCTxFrIncAdv SL 11.30 +.5 +.6 +1.8/D NCTxFrIncC m SL 11.49 +.6 +.2 +1.1/E NJTFIncA m MJ 11.13 +.5 +.6 +2.4/D NJTFIncAdv MJ 11.14 +.5 +.6 +2.5/D NJTFIncC m MJ 11.28 +.4 +.2 +1.8/E NYIntTFIncA m MN 11.30 +.1 -.7 +1.4/D NYIntTFIncC m MN 11.34 ... -1.0 +.9/E NYTxFrIncA x MY 10.79 +.1 -.3 +1.5/E NYTxFrIncAdv x MY 10.79 ... -.3 +1.6/E NYTxFrIncC x MY 10.78 ... -.6 +.9/E NatrlResA m SN 27.92 -1.5 +3.5 +5.1/D NatrlResAdv SN 29.77 -1.5 +3.7 +5.3/D NatrlResC m SN 27.08 -1.6 +3.1 +4.3/D OhioTxFrIncA m MO 12.43 ... -.5 +2.4/B OhioTxFrIncAdv MO 12.44 -.1 -.5 +2.5/B OhioTxFrIncC m MO 12.60 -.1 -.8 +1.8/D OregonTxFrIncA m SL 11.35 +.2 -.2 +2.2/B OregonTxFrIncAd SL 11.36 +.1 -.3 +2.3/B OregonTxFrIncC m SL 11.53 +.1 -.6 +1.6/D PETxFrIncA m MP 9.79 +.4 +.7 +2.3/C PETxFrIncAdv MP 9.80 +.4 +.7 +2.4/C PETxFrIncC m MP 9.92 +.4 +.4 +1.7/E RisingDivsA m LB 63.48 +3.7 +4.3 +11.5/B RisingDivsAdv LB 63.42 +3.8 +4.5 +11.8/B RisingDivsC m LB 62.32 +3.7 +3.9 +10.6/C RisingDivsR b LB 63.28 +3.7 +4.2 +11.2/B RisingDivsR6 LB 63.41 +3.8 +4.5 +11.9/B RlEsttSecA m SR 21.22 +1.0 +1.1 +4.8/D RlEsttSecAdv SR 21.44 +1.0 +1.2 +5.1/C RlEsttSecC m SR 20.26 +1.0 +.6 +4.0/E RlRetA m IP 9.99 -.4 +.7 +1.6/B SelUSEqA m LG 17.30 +2.3 +7.1 +4.2/E SmCpGrA m SG 25.01 +1.1 +13.7 +10.2/D SmCpGrAdv SG 26.77 +1.1 +13.8 +10.4/D SmCpGrC m SG 21.06 +1.0 +13.2 +9.3/D SmCpGrR6 SG 27.08 +1.1 +14.0 +10.7/C SmCpValA m SV 57.60 +1.0 +3.2 +11.1/B SmCpValAdv SV 60.41 +1.0 +3.3 +11.4/B SmCpValC m SV 50.97 +1.0 +2.7 +10.3/C SmCpValR b SV 56.96 +1.0 +3.0 +10.9/C SmMidCpGrA m MG 38.21 +2.2 +8.2 +7.6/E SmMidCpGrAdv MG 41.69 +2.3 +8.4 +7.9/D SmMidCpGrC m MG 27.32 +2.2 +7.7 +6.8/E SmMidCpGrR b MG 35.09 +2.2 +8.0 +7.3/E StratIncA m MU 9.58 +.9 -.4 +2.5/D StratIncAdv MU 9.59 +.9 -.2 +2.8/C StratIncC m MU 9.58 +.9 -.6 +2.1/D StratIncR b MU 9.54 +.8 -.5 +2.3/D TnsMnBdA m SL 10.78 +.3 ... +1.8/C TtlRetA m CI 9.45 +.2 -1.9 +1.0/D TtlRetAdv CI 9.51 +.3 -1.6 +1.2/D TtlRetC m CI 9.39 +.3 -2.0 +.6/E TtlRetR6 CI 9.51 +.2 -1.7 +1.3/C USGovtSecA m GI 5.89 -.1 -1.0 +.2/C USGovtSecAdv GI 5.91 -.1 -.9 +.4/C USGovtSecC m GI 5.84 -.1 -1.5 -.3/E USGovtSecR6 GI 5.91 -.1 -.9 +.5/B UtlsA m SU 18.63 +.7 +1.0 +8.8/B UtlsAdv SU 18.77 +.7 +1.1 +8.9/B UtlsC m SU 18.52 +.7 +.7 +8.2/C UtlsR b SU 18.55 +.7 +.8 +8.4/B UtlsR6 SU 18.77 +.7 +1.1 +9.1/B VirginiaTFIncA m SL 10.92 +.5 +.5 +2.1/C VirginiaTFIncC m SL 11.10 +.3 +.2 +1.5/E WldA m WS 17.37 +3.1 +2.7 +5.8/E WldAdv WS 17.35 +3.1 +2.8 +6.1/D WldC m WS 16.48 +3.0 +2.2 +5.0/EFrost FundsGrEqInstl LG 14.50 +2.8 +14.7 +14.0/B LowDurBdInstl CS 10.14 +.1 +.6 +1.2/B MuniBdInstl MI 10.19 +.3 +.4 +1.4/E TtlRetBdInstl CS 10.27 +.1 +.6 +3.0/A TtlRetBdInvs b CS 10.27 +.2 +.5 +2.8/A ValEqInstl LV 9.14 +2.0 +1.0 +7.9/DFundXCnsrvUpgrader TV 40.06 +1.3 +4.8 +6.4 FlexInc MU 28.29 +.5 -.5 +3.1 Upgrader XM 64.34 +1.9 +7.8 +7.5GERSPInc CI 11.14 +.1 -1.9 +1.7/B RSPUSEq LB 56.53 +4.3 +7.8 +10.4/CGMOAsstAllcBdIII MU 22.08 -.5 +.2 -.2 AsstAllcBdVI MU 22.16 -.5 +.3 -.1 CorPlusBdIV CI 21.14 +.1 -.4 +1.6 EmCtyDbtIII m EB 27.50 +2.3 -3.6 +6.8 EmCtyDbtIV m EB 27.46 +2.3 -3.6 +6.9 EmMktsII m EM 33.38 +3.4 -4.2 +9.4 EmMktsIII m EM 33.47 +3.4 -4.1 +9.4 EmMktsIV m EM 33.17 +3.4 -4.1 +9.5 EmMktsV m EM 33.07 +3.4 -4.1 +9.5 EmMktsVI m EM 33.15 +3.4 -4.1 +9.6 IntlEqIII FV 22.79 +2.8 -4.2 +2.7/D IntlEqIV FV 22.75 +2.8 -4.2 +2.8/D QualIII LB 25.57 +5.6 +9.1 +15.3/A QualIV LB 25.61 +5.6 +9.2 +15.3/A QualV LB 25.61 +5.5 +9.1 +15.3/A QualVI LB 25.57 +5.6 +9.1 +15.4/A TxMgdIntlEqsIII FV 15.61 +2.6 -4.9 +2.7/D USEqIII LB 14.52 +3.0 +2.4 +10.8/C USEqVI LB 14.41 +3.0 +2.4 +10.9/C USTrs GS 24.98 +.2 +1.0 +.8/AGabelliABCAAA d NE 10.47 +.3 +.9 +2.2/B ABCAdv m NE 10.34 +.3 +.7 +1.9/B AsstAAA m LB 61.12 +2.7 +3.6 +9.0/D EqIncAAA m LB 23.19 +3.2 +1.7 +6.8/E GoldAAA m SP 12.14 -4.4 -11.9 +13.5/B SmCpGrAAA m SB 58.53 +.9 +.9 +10.0/C SmCpGrI d SB 59.96 +.9 +1.0 +10.2/C UtlsA m SU 8.93 +1.4 +.7 +7.0/C UtlsAAA m SU 8.78 +1.3 +.6 +7.0/C UtlsC m SU 6.09 +1.3 +.2 +6.3/D Val25A m MB 16.06 +2.1 +3.7 +5.9/DGamcoGlbCont&CnctAAA m SC 20.86 +.8 -4.2 +1.1/E GlbGrAAA m WS 36.53 +1.6 +9.3 +10.7/A GrAAA m LG 64.70 +2.6 +14.0 +14.4/AGatewayA m XR 33.91 +2.1 +1.9 +5.2/BGeorge PutnamBalA m MA 20.59 +2.3 +3.5 +7.4/B BalM m MA 20.30 +2.3 +3.3 +6.9/B BalY MA 20.67 +2.3 +3.7 +7.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.19 +1.2 +1.3 +5.8/B MltFctrGrEq d LG 24.01 +2.0 +11.4 +11.7/D MltFctrIntlGrEq d FG 15.85 +2.3 -.8 +5.7/DGlenmedeCorFI x CI 10.60 ... -1.9 +.9/E MuniInterm x MI 10.83 +.2 +.1 +1.6/D QuIntlEq FB 14.97 +1.9 -1.5 +3.6/D SmCpEqAdv SB 31.84 +1.0 +5.8 +10.3/C StratEq LB 25.38 +3.3 +4.7 +13.3/AGoldman SachsBalStratA m TV 11.41 +1.5 -.8 +4.3 CorFIA m CI 10.13 -.2 -1.9 +1.2/D CorFIInstl CI 10.17 -.2 -1.7 +1.5/C CptlGrA m LG 31.52 +3.1 +9.8 +12.3/C CptlGrC m LG 23.33 +3.1 +9.4 +11.4/D CptlGrInstl LG 34.71 +3.2 +10.1 +12.7/C DynMuniIncA m MI 15.82 +.4 +2.6 +3.9/A DynMuniIncInstl MI 15.81 +.4 +2.8 +4.3/A EMEqA m EM 20.03 +1.0 -9.0 +9.0/B EMEqInstl EM 21.47 +1.0 -8.8 +9.4/A EnhIncInstl UB 9.41 +.2 +1.0 +1.4/B EqGrStratA m WS 19.15 +2.2 +1.6 +9.4/B EqGrStratC m WS 18.23 +2.2 +1.2 +8.6/B EqIncA m LV 37.58 +3.6 +1.7 +6.7/E GlbIncA m IB 12.06 ... -.9 +1.6/D GlbIncInstl IB 12.04 +.1 -.7 +1.9/D GovtIncA m GI 14.25 -.5 -1.5 +.4/C GrIncStratA m TV 13.76 +1.9 +.1 +6.0 GrIncStratC m TV 13.44 +1.9 -.3 +5.2 GrOppsA m MG 22.49 +2.8 +6.6 +8.0/D GrOppsC m MG 15.48 +2.7 +6.2 +7.2/E GrOppsInstl MG 26.67 +2.8 +6.9 +8.4/D GrStratA m IH 15.87 +2.2 +.3 +7.5 GrStratC m IH 15.79 +2.1 -.1 +6.7 HQlFltngRtIns UB 8.73 +.3 +1.2 +1.4/B HYMuniA m HM 9.78 +.6 +4.7 +6.6/A HYMuniInstl d HM 9.78 +.7 +4.9 +6.9/A HighYieldA m HY 6.35 +1.6 +.6 +4.0/D HighYieldInstl d HY 6.37 +1.6 +.8 +4.4/C IncBldrA m CA 22.48 +2.2 +.8 +4.0 IntlEqInsA m FB 13.18 +1.5 -.5 +8.0/A IntlEqInsIns FB 13.55 +1.6 -.4 +8.4/A LgCpGrInsA m LG 32.74 +3.0 +9.3 +14.3/A LgCpGrInsC m LG 29.35 +3.0 +8.9 +13.4/B LgCpGrInsIns LG 33.89 +3.1 +9.6 +14.7/A LgCpValA m LV 15.85 +3.7 +1.3 +5.4/E LgCpValInsA m LV 22.68 +3.4 +3.9 +11.0/A LgCpValInsInstl LV 22.66 +3.5 +4.1 +11.5/A MidCpValA m MV 36.09 +2.1 +2.5 +5.4/E MidCpValInstl MV 36.51 +2.2 +2.8 +5.8/E RlEsttSecInstl SR 16.21 +1.1 +2.6 +4.9/D ShrtDurGovtA m GS 9.73 -.1 ... +.2/C ShrtDurGovtIns GS 9.70 -.1 +.2 +.5/A ShrtDurTxFrIns MS 10.55 +.4 +1.7 +1.6/A SmCpEqInsA m SB 28.09 +1.2 +11.8 +13.1/A SmCpEqInsIns SB 29.18 +1.2 +12.1 +13.6/A SmCpValA m SB 58.29 +2.1 +3.6 +10.4/C SmCpValInstl SB 63.04 +2.1 +3.8 +10.9/C TechOppsA m ST 26.42 +2.4 +15.9 +19.2/C TechOppsC m ST 21.84 +2.3 +15.4 +18.3/D USEqInsightsA m LB 50.10 +3.7 +7.4 +12.4/A USEqInsightsIns LB 51.71 +3.7 +7.7 +12.9/A USTxMgdEqA m LB 23.89 +3.2 +6.8 +11.0/BGoodHavenGoodHaven d MV 24.82 +2.2 +2.6 +4.3/EGovernment StreetEq LG 77.01 +4.4 +5.6 +9.5/E MidCp MB 27.24 +2.6 +5.3 +11.6/AGreen CenturyBal d MA 27.03 +2.3 +2.9 +4.8/E Eq d LG 43.04 +3.0 +5.7 +11.4/DGreenspringGreenspring MA 24.58 +1.5 +4.0 +8.8/AGuggenheimHYA m HY 11.05 +.9 +.1 +5.6/A InvmGradeBdA m CI 18.37 -.2 ... +3.6/A LgCpValA m LV 47.03 +2.9 +1.6 +10.3/B MidCpValA m SV 35.89 +.2 +4.4 +12.5/A MidCpValC m SV 25.86 +.2 +3.9 +11.6/B StylPlsLgCrA m LB 23.87 +3.6 +5.2 +12.3/A StylPlsMdGrA m MG 47.37 +1.9 +6.1 +10.2/C WldEqIncA m WS 15.46 +1.8 +1.4 +7.3/DGuideMarkCorFISvc b CI 9.07 +.2 -1.9 +.9 EmMktsSvc b EM 15.69 +1.1 -5.0 +7.7/C LgCpCorSvc b LG 18.72 +2.6 +7.0 +9.5/E SmMidCpCorSvc b SB 16.23 +1.7 +9.1 +9.2/D WldexUSSvc b FB 9.59 +1.5 +1.0 +4.9/CGuideStone FundsAggresivAllcInv WS 12.71 +2.8 +3.8 +9.3 BalAllcInv CA 12.31 +1.5 +1.2 +5.4 CnsrvAllcInv XY 11.58 +1.0 +1.0 +3.4 EqIdxInstl LB 31.05 +3.7 +6.5 +12.6 EqIdxInv LB 31.06 +3.6 +6.3 +12.4 ExtnddDrBdIns CL 16.98 +.4 -3.0 +4.1 ExtnddDrBdInv CL 16.99 +.4 -3.1 +3.8 GrAllcInv AL 12.75 +2.2 +2.7 +7.4 GrEqInstl LG 28.48 +2.9 +13.2 +13.6 GrEqInv LG 28.37 +2.9 +13.0 +13.3 IntlEqInstl FB 15.72 +2.3 ... +7.2 IntlEqInv FB 15.72 +2.3 -.1 +6.9 LowDurBdInstl CS 13.25 +.2 +.4 +1.2 LowDurBdInv CS 13.25 +.1 +.3 +.9 MediumDurBdIns CI 14.33 +.2 -1.5 +1.7 MediumDurBdInv CI 14.33 +.1 -1.7 +1.4 SmCpEqInstl SB 19.79 +1.4 +7.8 +9.3 SmCpEqInv SB 19.78 +1.5 +7.7 +9.0 ValEqInstl LV 23.04 +3.9 +2.8 +9.1 ValEqInv LV 23.05 +3.9 +2.6 +8.8Guinness AtkinsonChinaHK d CH 25.20 -2.2 -5.1 +10.6/C GlbInvtrsInv LB 45.89 +1.8 +2.0 +14.1/AHSBCOppI MG 15.91 +2.1 +11.7 +10.5Hancock HorizonBrknrdSmCpInv SB 72.24 +2.2 +6.4 +10.3HarborBdInstl CI 11.24 +.4 -1.2 +1.9/B CnvrtSecInstl d CV 10.77 +.2 +5.5 +4.9/D CptlApprecAdmin b LG 76.69 +1.4 +12.4 +13.9/B CptlApprecInstl LG 78.15 +1.4 +12.5 +14.2/A CptlApprecInv b LG 75.24 +1.4 +12.3 +13.8/B HYBdInstl d HY 9.86 +1.1 +1.0 +4.2/D IntlAdmin b FB 67.11 +1.0 -.4 +3.0/E IntlGrInstl FG 15.93 +1.4 +.8 +8.0/B IntlInstl FB 67.33 +1.1 -.3 +3.2/D IntlInv b FB 66.65 +1.0 -.5 +2.9/E LgCpValInstl LB 15.45 +3.4 +4.0 +12.8/A LgCpValInv b LB 15.60 +3.4 +3.7 +12.4/A MidCpGrInstl MG 11.60 +.1 +12.5 +11.2/B MidCpValInstl MV 23.69 +2.1 +.6 +7.7/D RlRetInstl IP 9.17 -.4 -.8 +1.6/B SmCpGrInstl SG 15.89 +2.1 +10.3 +9.4/D SmCpValInstl SB 37.92 +2.4 +4.5 +14.4/A SmCpValInv b SB 36.94 +2.4 +4.2 +14.0/AHarding LoevnerEmMktsAdv d EM 57.27 +1.1 -3.3 +9.5 GlbEqAdv d WS 39.34 +2.4 +5.8 +12.2 IntlEqInstl d FG 23.44 +3.3 +2.9 +9.7HartfordBalA m MA 24.57 +2.4 +2.3 +6.6/C BalC m MA 24.56 +2.4 +1.9 +5.8/D BalHLSIA MA 31.89 +2.6 +2.8 +7.1/B BalHLSIB b MA 32.31 +2.5 +2.6 +6.9/B BalIncA m CA 14.31 +2.4 -.8 +6.8/A BalIncC m CA 14.10 +2.4 -1.3 +6.0/B BalIncI CA 14.31 +2.4 -.7 +7.1/A BalIncR3 b CA 14.36 +2.4 -1.0 +6.5/A BalIncR4 b CA 14.37 +2.5 -.9 +6.8/A CapAppHLSIA LG 51.06 +2.7 +6.0 +9.4/E CapAppHLSIB b LG 50.27 +2.7 +5.9 +9.2/E ChecksandBalsA m MA 9.72 +2.4 +3.3 +7.4/B ChecksandBalsC m MA 9.65 +2.3 +2.8 +6.6/C CnsrvAllcA m CA 10.53 +1.3 +.9 +3.6/D CorEqA m LG 31.13 +4.1 +8.0 +11.0/D CorEqC m LG 28.45 +4.0 +7.5 +10.2/E CorEqY LG 31.55 +4.1 +8.2 +11.4/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 50

CptlApprecA m LB 40.28 +2.2 +7.3 +9.3/D CptlApprecC m LB 31.22 +2.1 +6.8 +8.5/E CptlApprecI LB 40.47 +2.2 +7.4 +9.6/D CptlApprecR3 b LB 44.31 +2.2 +7.1 +8.9/D CptlApprecR4 b LB 45.67 +2.2 +7.2 +9.3/D CptlApprecY LB 46.82 +2.2 +7.5 +9.7/D DiscpEqHLSIA LG 16.67 +4.2 +8.0 +11.2/D DiscpEqHLSIB b LG 16.47 +4.1 +7.9 +10.9/D DivandGrA m LV 26.62 +4.7 +4.0 +10.7/A DivandGrC m LV 25.71 +4.6 +3.5 +9.8/B DivandGrHLSIA LV 24.95 +4.8 +4.2 +11.1/A DivandGrHLSIB b LV 24.81 +4.8 +4.0 +10.9/A DivandGrI LV 26.50 +4.8 +4.1 +10.9/A DivandGrR3 b LV 26.96 +4.7 +3.7 +10.3/B DivandGrR4 b LV 27.15 +4.7 +3.9 +10.6/A DivandGrR5 LV 27.26 +4.8 +4.1 +11.0/A DivandGrY LV 27.26 +4.7 +4.1 +11.0/A EmMktsLclDbtI XP 5.90 +2.1 -5.5 +3.5/B EmMktsLclDbtY XP 5.86 +1.9 -5.5 +3.5/A EqIncA m LV 20.38 +4.2 +1.2 +10.5/A EqIncC m LV 20.27 +4.2 +.8 +9.7/B EqIncI LV 20.27 +4.3 +1.4 +10.8/A EqIncR3 b LV 20.40 +4.2 +1.0 +10.1/B EqIncR4 b LV 20.43 +4.2 +1.2 +10.4/B EqIncY LV 20.58 +4.3 +1.4 +10.9/A FltngRtA m BL 8.72 +1.0 +2.4 +4.3/B FltngRtC m BL 8.71 +.9 +1.9 +3.5/D FltngRtHiIncA m BL 10.04 +1.0 +2.5 +4.7/A FltngRtHiIncC m BL 10.04 +.8 +2.0 +3.9/C FltngRtHiIncI BL 10.05 +1.0 +2.6 +5.0/A FltngRtI BL 8.73 +1.0 +2.5 +4.6/A FltngRtY BL 8.71 +1.0 +2.5 +4.6/A GlbAllAsstA m IH 10.66 +.9 -.7 +5.6/B GlbAllAsstC m IH 10.49 +.8 -1.1 +4.8/C GlbAllAsstI IH 10.71 +.8 -.6 +5.9/A GlbCptlApprecA m WS 19.16 +2.1 +1.9 +6.0/D GlbCptlApprecC m WS 17.49 +2.0 +1.5 +5.2/E GlbCptlApprecI WS 19.76 +2.1 +2.1 +6.3/D GlbGrHLSIA WS 30.64 +1.8 +9.9 +13.3/A GlbGrHLSIB b WS 30.31 +1.8 +9.7 +13.0/A GlbRlAsstY IH 9.56 +.1 +1.4 +5.9/A GrAllcA m AL 12.79 +2.5 +3.6 +6.4/D GrAllcC m AL 12.55 +2.4 +3.1 +5.6/E GrOppsA m LG 49.00 +.1 +14.6 +12.6/C GrOppsC m LG 31.41 +.1 +14.1 +11.8/C GrOppsHLSIA LG 44.18 +.2 +15.0 +13.3/B GrOppsHLSIB b LG 42.39 +.2 +14.8 +13.0/B GrOppsI LG 51.20 +.1 +14.8 +12.9/C GrOppsR4 b LG 51.67 +.1 +14.6 +12.6/C GrOppsY LG 54.60 +.1 +14.8 +13.0/B HCA m SH 36.95 +4.6 +10.2 +5.1/B HCC m SH 30.12 +4.5 +9.7 +4.3/B HCHLSIA SH 24.81 +4.6 +10.5 +5.5/B HCI SH 38.79 +4.6 +10.4 +5.4/B HCY SH 42.19 +4.6 +10.4 +5.5/B HYA m HY 7.29 +1.1 +.6 +4.6/C HYHLSIA HY 8.26 +1.2 +.7 +5.2/B HYHLSIB b HY 8.11 +1.2 +.6 +4.9/B InPlusA m IP 10.43 -.5 -.6 +1.2/C InPlusC m IP 9.98 -.6 -1.0 +.4/E InPlusI IP 10.62 -.4 -.4 +1.4/B IntlGrA m FG 15.58 +1.8 +1.5 +7.0/B IntlOppsA m FB 16.65 +1.8 -1.8 +4.6/C IntlOppsC m FB 14.49 +1.8 -2.3 +3.8/D IntlOppsHLSIA FB 17.17 +1.9 -1.7 +5.2/B IntlOppsHLSIB b FB 17.36 +1.9 -1.8 +4.9/C IntlOppsI FB 16.56 +1.8 -1.7 +4.9/C IntlOppsR4 b FB 17.21 +1.8 -1.8 +4.6/C IntlOppsR5 FB 17.39 +1.9 -1.6 +5.0/B IntlOppsY FB 17.49 +1.9 -1.6 +5.1/B IntlSmCoA m FR 16.11 -.2 -3.6 +6.1/E IntlSmCoY FR 16.42 -.2 -3.4 +6.6/E IntlValY FV 17.13 +2.6 -2.8 +8.9/A MidCpA m MG 33.05 +2.6 +10.1 +12.6/B MidCpC m MG 24.15 +2.5 +9.6 +11.8/B MidCpHLSIA MG 44.24 +2.6 +10.3 +13.1/A MidCpHLSIB b MG 43.17 +2.6 +10.2 +12.8/B MidCpI MG 34.00 +2.7 +10.3 +12.9/A MidCpR3 b MG 36.69 +2.6 +9.9 +12.3/B MidCpR4 b MG 38.08 +2.6 +10.1 +12.6/B MidCpR5 MG 39.10 +2.6 +10.3 +13.0/A MidCpValA m MB 16.08 +1.8 +2.4 +7.4/D MidCpValHLSIA MB 12.93 +1.8 +2.6 +7.9/C MidCpValHLSIB b MB 12.81 +1.7 +2.5 +7.6/D MidCpY MG 39.45 +2.6 +10.3 +13.1/A ModAllcA m MA 12.35 +1.8 +2.2 +5.4/D ModAllcC m MA 12.10 +1.8 +1.7 +4.6/E MuniOppsA m MI 8.50 +.2 +.5 +2.7/A MuniOppsC m MI 8.50 +.2 -.1 +1.9/C MuniOppsI MI 8.51 +.2 +.5 +2.9/A QualityValueA m LV 21.04 +4.4 +3.2 +7.8/D SchrEMEqA m EM 15.91 +1.8 -4.6 +10.1/A SchrEMEqI EM 15.90 +1.9 -4.4 +10.4/A SchrInStkI FB 13.30 +2.5 +.5 +6.5/A SchrUSSCOpI SG 28.66 +2.2 +5.3 +10.7/C SchrUSSMCOpI MB 15.13 +2.5 +2.2 +9.4/B ShrtDurA m CS 9.72 +.3 +.3 +1.5/B ShrtDurC m CS 9.72 +.3 -.2 +.8/D ShrtDurI CS 9.73 +.2 +.3 +1.8/A SmCoA m SG 23.75 +.5 +12.6 +6.9/E SmCoHLSIA SG 23.15 +.5 +13.4 +7.6/E SmCoHLSIB b SG 21.48 +.5 +13.2 +7.3/E SmCpCorA m SB 14.93 +1.9 +9.0 +8.6/D SmCpGrA m SG 61.49 +1.5 +10.1 +10.1/D SmCpGrHLSIA SG 35.47 +1.5 +10.4 +10.6/C SmCpGrHLSIB b SG 34.49 +1.5 +10.3 +10.4/D SmCpGrI SG 63.63 +1.5 +10.4 +10.4/D SmCpGrY SG 67.00 +1.5 +10.4 +10.5/C SmMidCpEqHLSIA SB 9.34 +1.9 +6.0 +9.1/D StkHLSIA LB 84.14 +3.7 +5.7 +10.8/C StkHLSIB b LB 83.99 +3.7 +5.6 +10.5/C StratIncA m MU 8.59 +1.1 -.1 +4.8/A StratIncC m MU 8.63 +1.0 -.6 +4.0/B StratIncI MU 8.62 +1.1 ... +5.0/A TtlRetBdA m CI 10.08 +.1 -1.5 +2.0/B TtlRetBdC m CI 10.14 +.2 -1.9 +1.2/D TtlRetBdHLSIA CI 11.18 +.3 -1.2 +2.5/A TtlRetBdHLSIB b CI 11.10 +.2 -1.3 +2.2/A TtlRetBdY CI 10.21 +.2 -1.3 +2.4/A USGovtSecHLSIA CI 10.14 -.2 -.7 +.7/E USGovtSecHLSIB b CI 10.11 -.2 -.9 +.5/E UltrShrtBdHLSIA UB 10.14 +.2 +.8 +.9/D UltrShrtBdHLSIB b UB 10.11 +.1 +.6 +.6/E ValHLSIA LV 16.42 +3.5 +2.3 +8.6/C ValHLSIB b LV 16.38 +3.5 +2.2 +8.4/D WldBdA m IB 10.63 +.1 +1.5 +1.6/D WldBdC m IB 10.43 +.1 +1.2 +.9/E WldBdI IB 10.71 +.2 +1.8 +1.9/D WldBdY IB 10.74 +.2 +1.8 +2.0/CHeartlandSelValInv m MV 29.46 +2.1 +4.9 +10.2/B ValInv m SV 43.09 -.2 +4.6 +7.9/E ValPlusInv m SV 36.06 +.9 +8.4 +11.5/BHennessyCrnrstnGrInv b SB 23.76 -.5 -1.7 +5.1/E CrnrstnLgGrInv b LV 12.44 +2.3 +1.5 +8.5/C CrnrstnMC30Ins MB 19.80 -.6 -2.3 +3.1/E CrnrstnMC30Inv b MB 19.23 -.7 -2.5 +2.8/E CrnrstnValInv b LV 20.16 +2.7 +2.4 +11.4/A EqandIncInstl MA 15.24 +2.8 +1.6 +6.3 EqandIncInv b MA 16.15 +2.7 +1.4 +5.9 FocInstl MG 93.28 +2.1 +2.9 +8.2/D FocInv b MG 90.70 +2.0 +2.6 +7.8/D GasUtilityInv b SU 29.12 ... +.2 +4.5/E JapanInstl JS 36.63 -.1 +2.3 +13.4/A JapanInv b JS 35.56 -.2 +2.1 +12.9/B SmCpFinclInv b SF 25.13 -.1 +4.2 +12.2/B TtlRetInv b MA 13.49 +1.7 +.7 +8.5/AHighlandFIA m CI 12.71 +.1 +.1 +2.6/A FIY CI 12.70 +.2 +.2 +2.9/A GlbAllcA m IH 8.87 +9.1 +8.3 +2.8/E PremGrEqA m LG 27.42 -.1 +1.5 +8.8/EHodgesRetail m MG 49.31 +.8 -.5 +12.8/B SmCpRetail m SB 20.87 +1.5 +7.7 +6.4/EHomesteadShrtTrmBd CS 5.17 +.2 +.8 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.4/B SmCoStk SB 42.85 -.3 -2.0 +7.2/E StkIdx LB 21.16 +3.7 +6.2 +11.9 Val LV 56.61 +5.6 +3.3 +12.1/AHood RiverSmCpGrInstl d SG 42.63 +2.5 +12.9 +13.4/AHotchkis & WileyDiversValInstl LV 19.44 +3.4 +3.2 +9.9/B HYA m HY 11.89 +1.0 +.9 +5.3/B HYI d HY 11.97 +1.1 +1.1 +5.6/A LgCpValA m LV 34.47 +3.3 +3.1 +9.7/B LgCpValI LV 34.70 +3.4 +3.2 +10.0/B MidCpValA m MV 39.00 -.1 +5.3 +7.3/D MidCpValI MV 39.66 -.1 +5.5 +7.5/D SmCpValA m SV 63.71 +.3 +6.0 +8.4/D SmCpValI SV 64.13 +.4 +6.2 +8.7/D ValOppsA m XM 31.54 +3.8 +7.0 +10.0/A ValOppsC m XM 29.25 +3.6 +6.5 +9.1/B ValOppsIns XM 31.52 +3.8 +7.1 +10.3/AHussmanStratGr d NE 6.27 -2.9 ... -9.0/E StratTtlRet d TV 11.72 -1.2 -2.1 +2.7/EICMSmCo SB 36.02 +1.6 +8.9 +16.3/AICONEmMktsS EM 16.29 +2.0 -.4 +5.3/D EngyS EE 13.05 +.7 +1.8 +2.6/B HCS SH 18.75 +7.5 +14.8 +5.0/B InfrmatnTechS ST 16.82 +1.2 +6.3 +17.6/D NatrlResS SN 16.40 +3.2 +2.5 +8.9/AINVESCOAmericanValA m MV 39.53 +1.4 +6.6 +5.8/E AmericanValC m MV 32.47 +1.3 +6.1 +5.0/E AsiaPacGrA m PJ 33.25 +.7 -6.0 +6.6/E AsiaPacGrC m PJ 30.53 +.6 -6.5 +5.8/E BalRkAllcA m IH 10.65 -1.2 -1.8 +4.5/C BalRkAllcC m IH 10.13 -1.4 -2.2 +3.7/D BalRkAllcR5 IH 10.82 -1.2 -1.6 +4.8/C BalRkAllcY IH 10.81 -1.3 -1.6 +4.7/C ChtrA m LB 18.69 +4.0 +3.5 +6.1/E ChtrC m LB 17.52 +3.9 +3.1 +5.3/E ComStkA m LV 27.68 +3.7 +3.7 +10.2/B ComStkC m LV 27.67 +3.6 +3.2 +9.4/C CorpBdA m TW 7.04 +.6 -2.7 +3.5/B CorpBdC m TW 7.10 +.7 -3.0 +2.8/C DivIncA m LV 23.74 +2.9 -1.8 +7.5/D DivIncInv b LV 23.96 +2.9 -1.8 +7.5/D DiversDivA m LV 20.24 +2.7 +.4 +6.3/E DiversDivC m LV 19.98 +2.6 -.1 +5.5/E DiversDivInv b LV 20.23 +2.7 +.5 +6.4/E DvlpngMktsA m EM 33.46 +2.4 -11.1 +7.1/C DvlpngMktsC m EM 32.54 +2.3 -11.5 +6.3/D EndeavorA m MB 20.05 +2.5 -.2 +9.2/B EngyA m EE 26.49 -2.0 +5.3 +.2/D EngyC m EE 22.62 -2.0 +4.8 -.5/D EngyInv b EE 26.37 -2.0 +5.2 +.2/D EqWtSP500A m LB 62.39 +2.5 +4.0 +10.4/C EqWtSP500C m LB 59.63 +2.4 +3.6 +9.7/D EqWtSP500Y LB 63.03 +2.5 +4.2 +10.7/C EqandIncA m MA 11.03 +2.5 +1.4 +7.2/B EqandIncC m MA 10.82 +2.4 +.9 +6.4/C EuropeanGrA m ES 39.45 +1.0 -4.4 +4.0/C EuropeanGrC m ES 36.62 +1.0 -4.8 +3.3/D EuropeanGrInv b ES 39.36 +1.0 -4.3 +4.1/C EuropeanSmCoA m ES 16.13 +.3 -2.7 +10.1/A Exch LV 586.62 +1.8 +3.3 +8.7/C FltngRtA m BL 7.57 +.6 +2.6 +4.1/B FltngRtC m BL 7.54 +.6 +2.3 +3.6/C GlbCorEqA m WS 16.16 +2.7 -.2 +6.8/D GlbCorEqC m WS 15.34 +2.7 -.6 +6.0/D GlbGrA m WS 31.62 +1.7 -1.1 +4.6/E GlbLwVlEqYldA m WS 14.18 +.4 +3.0 +6.2/D GlbRlEsttA m GR 13.44 +.4 +.3 +4.1/D GlbSmMidCpGrA m SW 19.74 +1.9 -.3 +5.7/E GldPrcMtlsA m SP 3.58 -3.2 -13.9 +9.4/E GldPrcMtlsInv b SP 3.60 -3.2 -13.9 +9.5/E GrAllcA m AL 16.32 +1.9 +1.7 +6.7 GrAllcC m AL 16.11 +1.8 +1.3 +5.9 GrandIncA m LV 27.39 +3.7 +2.3 +9.5/B GrandIncC m LV 27.05 +3.6 +1.8 +8.7/C HCA m SH 38.88 +5.9 +9.3 -.6/E HCInv b SH 38.89 +5.9 +9.3 -.6/E HYA m HY 4.08 +.9 +.3 +4.1/D HYC m HY 4.07 +.9 -.1 +3.3/E HYInv b HY 4.08 +.9 +.3 +4.1/D HYMuniA m HM 10.01 +.2 +1.5 +5.4/A HYMuniC m HM 9.98 +.1 +1.0 +4.6/B HYR5 HY 4.07 +1.0 +.5 +4.4/C IncomeA m GI 8.59 -.4 -1.4 +.4/C IntermTrmMnIncA m MI 11.00 +.2 +.2 +2.5/B IntlAllcA m FB 11.83 +2.1 -3.1 +4.9 IntlGrA m FG 34.86 +2.2 -3.9 +3.3/E IntlGrC m FG 31.95 +2.1 -4.3 +2.5/E IntlGrR5 FG 35.44 +2.2 -3.7 +3.6/E IntlSmCoA m FQ 18.87 +1.7 -2.4 +9.3/B LtdTrmMnIncA m MS 11.21 +.2 +.3 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.3 +.4 +1.3/A MidCpCorEqA m MB 21.41 +2.6 -.6 +5.5/E MidCpCorEqC m MB 12.64 +2.6 -1.0 +4.7/E MidCpCorEqR b MB 20.48 +2.6 -.7 +5.2/E MidCpGrA m MG 41.45 +1.8 +9.8 +8.0/D MidCpGrC m MG 30.92 +1.7 +9.3 +7.2/E ModAllcA m MA 13.66 +1.5 +1.1 +5.5 ModAllcC m MA 13.55 +1.4 +.7 +4.7 MuniIncA m ML 13.16 ... +.2 +3.1/B NYTxFrIncA m MY 15.29 ... ... +2.4/C PETxFrIncA m MP 16.06 ... +.2 +2.8/A QualIncA m CI 11.50 -.3 -1.6 +1.0/D RlEsttA m SR 21.49 +.9 +1.6 +6.2/B RlEsttC m SR 21.37 +.8 +1.2 +5.5/C SP500IdxA m LB 30.62 +3.6 +6.0 +11.8/B SP500IdxC m LB 29.47 +3.5 +5.5 +11.0/B SP500IdxY LB 31.01 +3.6 +6.2 +12.1/A SelCoA m SB 19.17 +2.2 +2.0 +11.0/B SelCoC m SB 16.09 +2.2 +1.6 +10.2/C ShTBdA m CS 8.48 +.3 +.2 +1.4/B ShTBdC b CS 8.47 +.2 -.1 +1.1/C SmCpDiscvA m SG 10.94 +1.5 +13.3 +9.3/D SmCpEqA m SB 16.25 +1.2 +5.9 +6.6/E SmCpEqC m SB 13.02 +1.2 +5.4 +5.8/E SmCpGrA m SG 41.02 +.5 +9.9 +11.1/C SmCpGrInv b SG 43.11 +.5 +9.9 +11.1/C SmCpGrR b SG 37.96 +.5 +9.8 +10.8/C SmCpGrR5 SG 46.29 +.5 +10.2 +11.5/C SmCpValA m SV 19.00 +1.6 +.2 +8.7/D SmCpValC m SV 13.60 +1.6 -.3 +7.9/E SummitP b LG 22.36 +2.4 +12.4 +13.8/B TechA m ST 51.08 +2.3 +15.5 +15.2/E TechInv b ST 50.80 +2.3 +15.5 +15.3/D TechSectA m ST 25.55 +2.3 +15.7 +15.2/EIVAIntlA m FQ 17.40 +.2 -2.4 +4.1/E IntlI d FQ 17.45 +.3 -2.2 +4.4/E WldwideA m IH 18.87 +1.4 ... +5.2/B WldwideC m IH 18.41 +1.4 -.4 +4.4/C WldwideI d IH 18.95 +1.4 +.2 +5.5/BIntrepidCptlInv m MA 11.69 -.2 -2.2 +4.4/E EnduranceInv m SV 13.98 +.4 -1.2 +1.9/E361MgdFutsStratI FF 11.71 +.9 ... -1.7/C MgdFutsStratInv b FF 11.52 +.8 -.2 -1.9/CInvestEdBal m MA 11.88 +1.6 +2.0 +5.6/D Cnsrv m CA 10.80 +1.1 +1.1 +3.4/E Gr m AL 12.95 +2.0 +2.7 +7.0/DIronBridgeSMIDCp MG 12.70 +2.0 +11.8 +10.0/C SmCp SG 19.11 +1.9 +11.6 +9.4/DIronclad FundsMgdRk d XR 10.95 +.8 +7.5 +3.1/DIvyAsstStratA m IH 24.68 +2.4 +3.9 +2.3/E AsstStratB m IH 23.14 +2.3 +3.4 +1.5/E AsstStratC m IH 23.33 +2.4 +3.4 +1.6/E AsstStratI IH 25.00 +2.5 +4.0 +2.6/E AsstStratR b IH 24.38 +2.4 +3.7 +2.0/E AsstStratY b IH 24.74 +2.4 +3.9 +2.3/E BalA m MA 25.73 +2.1 +3.8 +4.9/E BalB m MA 25.44 +2.0 +3.3 +4.2/E BalC m MA 25.53 +2.0 +3.4 +4.2/E CorEqA m LG 15.84 +2.9 +8.3 +8.8/E CorEqC m LG 13.56 +2.7 +7.8 +8.0/E CundillGlbValA m WS 18.51 +2.2 -2.1 +4.9/E EmMktsEqA m EM 19.19 +1.5 -8.9 +8.1/C EmMktsEqC m EM 16.44 +1.4 -9.2 +7.2/C EmMktsEqI EM 19.84 +1.5 -8.7 +8.5/B EmMktsEqY b EM 19.57 +1.5 -8.8 +8.1/C EngyA m EE 12.75 -.6 +3.0 +.3/D EngyC m EE 11.80 -.7 +2.5 -.4/D EuropeanOppsA m ES 32.88 +1.0 +.7 +4.0/C EuropeanOppsI ES 33.22 +1.1 +.9 +4.5/B GlbBdA m MU 9.60 +.5 -.7 +2.7/D GlbBdI MU 9.60 +.6 -.5 +2.9/C GlbGrA m WS 49.25 +2.2 +8.2 +8.0/C GlbGrI WS 50.30 +2.2 +8.4 +8.3/C GlbIncAllcA m IH 15.45 +2.4 +.6 +4.6/C GlbIncAllcI IH 15.59 +2.4 +.7 +4.9/B HiIncA m HY 7.48 +1.0 +2.7 +5.7/A HiIncB m HY 7.48 +.9 +2.3 +4.9/B HiIncC m HY 7.48 +.9 +2.3 +4.9/B HiIncI HY 7.48 +1.0 +2.8 +5.9/A HiIncY b HY 7.48 +1.0 +2.7 +5.7/A IntlCorEqA m FB 19.93 +1.3 -1.5 +4.4/C IntlCorEqC m FB 17.69 +1.3 -1.8 +3.7/D IntlCorEqI FB 20.08 +1.4 -1.2 +4.8/C IntlCorEqY b FB 20.07 +1.4 -1.4 +4.5/C LgCpGrA m LG 24.59 +2.5 +13.0 +13.1/B LgCpGrC m LG 20.43 +2.4 +12.5 +12.3/C LgCpGrI LG 25.86 +2.5 +13.2 +13.4/B LtdTrmBdA m CS 10.60 +.1 -.6 +.9/C LtdTrmBdI CS 10.60 +.1 -.5 +1.2/B MgdIntlOppsA m FB 11.73 +1.6 -1.3 +5.2/B MicroCpGrA m SG 30.60 -.8 +21.0 +7.7/E MidCpGrA m MG 26.06 +2.1 +13.7 +11.9/B MidCpGrC m MG 22.16 +2.1 +13.3 +11.1/B MidCpGrI MG 28.09 +2.1 +13.9 +12.2/B MidCpGrR b MG 25.39 +2.1 +13.5 +11.6/B MidCpGrY b MG 27.23 +2.1 +13.7 +12.0/B MuniBdA m MI 11.66 +.1 +.2 +2.0/C MuniHiIncA m HM 5.04 ... +1.4 +3.1/E MuniHiIncC m HM 5.04 -.1 +1.0 +2.4/E MuniHiIncI HM 5.04 ... +1.5 +3.3/D NaturalResA m SN 15.46 +1.0 -1.4 +1.8/E NaturalResI SN 16.19 +1.0 -1.1 +2.3/E SciAndTechA m ST 71.75 +3.2 +12.9 +12.5/E SciAndTechC m ST 61.56 +3.2 +12.4 +11.6/E SciAndTechY b ST 75.66 +3.2 +12.9 +12.5/E SciandTechI ST 78.96 +3.2 +13.0 +12.8/E SciandTechR b ST 69.85 +3.2 +12.6 +12.1/E SecCrBdA m CI 10.44 ... -1.4 +2.2/A SecReEsSecsA m SR 24.29 +1.2 +.8 +4.9/D SecReEsSecsY b SR 24.33 +1.2 +.9 +5.0/C SmCpGrA m SG 20.02 +.3 +12.3 +13.0/B SmCpGrC m SG 16.04 +.2 +11.9 +12.2/B SmCpGrInstl SG 26.19 +.3 +12.5 +13.4/A SmCpGrY b SG 24.71 +.3 +12.3 +13.1/B SmCpValA m SB 20.84 +1.9 +9.7 +14.3/A TxMgdEqA m LG 27.91 +3.1 +13.0 +11.7/D ValA m LV 24.79 +4.7 +4.4 +6.6/EJPMorganCATaxFrBdA m MF 10.65 +.2 +.1 +1.6 CATaxFrBdC m MF 10.56 +.1 -.2 +1.1 CATaxFrBdI MF 10.42 +.2 +.2 +1.7 CPBondA m CI 8.02 ... -1.5 +1.8 CPBondC m CI 8.06 ... -1.9 +1.1 CPBondI CI 8.01 +.1 -1.2 +2.0 CPBondR6 CI 8.02 ... -1.3 +2.1 CoreBondA m CI 11.22 -.1 -1.6 +1.2 CoreBondC m CI 11.29 -.1 -1.9 +.6 CoreBondI CI 11.21 ... -1.5 +1.5 CoreBondR5 CI 11.19 ... -1.4 +1.5 CoreBondR6 CI 11.22 ... -1.4 +1.6 DiversiedA m MA 17.52 +1.9 +.2 +6.0 DiversiedI MA 17.63 +1.8 +.4 +6.3 DiversiedL MA 17.60 +1.8 +.5 +6.5 EmMktsEqA m EM 27.35 +2.0 -5.6 +10.4 EmMktsEqC m EM 26.51 +1.9 -5.9 +9.9 EmMktsEqI EM 28.03 +2.0 -5.5 +10.7 EmMktsEqL EM 28.24 +2.0 -5.4 +10.8 EqIncA m LV 17.52 +4.5 +3.4 +10.6 EqIncI LV 17.82 +4.6 +3.6 +10.9 EquityIndexA m LB 43.13 +3.7 +6.2 +12.0 EquityIndexC m LB 42.72 +3.6 +5.8 +11.3 EquityIndexI LB 43.18 +3.7 +6.3 +12.3 EurpDnycA m ES 26.22 +2.8 -.8 +2.6 EurpDnycI ES 26.74 +2.8 -.7 +2.9 EurpDnycL ES 26.98 +2.8 -.6 +3.1 GovernmentBondI GI 10.18 -.4 -1.4 +.7 GrowthAdvtgA m LG 22.21 +1.8 +12.5 +13.5 GrowthAdvtgI LG 22.86 +1.8 +12.6 +13.8 GrowthAndIncA m LV 51.73 +4.4 +4.0 +10.8 HighYieldA m HY 7.21 +1.0 +.9 +4.5 HighYieldC m HY 7.22 +1.0 +.5 +3.9 HighYieldI HY 7.25 +1.0 +1.1 +4.7 HighYieldR5 HY 7.26 +1.0 +1.1 +4.8 HighYieldR6 HY 7.25 +1.0 +1.2 +4.9 IntermTxFrBdA m MI 10.79 +.2 -.3 +1.3 IntermTxFrBdI MI 10.60 +.2 -.1 +1.6 IntlAdvgA m FB 21.57 +2.7 -1.8 +3.8 IntlAdvgC FB 22.44 +2.6 -1.6 +4.1 IntlEqA m FB 17.36 +1.9 -3.3 +4.6 IntlEqI FB 17.64 +2.0 -3.2 +4.9 IntlRsrchEnhEqA m FB 18.54 +2.3 -.8 +4.6 IntlRsrchEnhEqI FB 18.77 +2.3 -.7 +4.8 IntlValueA m FV 13.72 +2.6 -3.8 +2.5 IntlValueI FV 14.06 +2.6 -3.6 +2.8 IntlValueL FV 14.00 +2.6 -3.6 +2.9 IntrepidAmrA m LB 42.53 +3.7 +6.6 +11.1 IntrepidAmrI LB 43.76 +3.7 +6.8 +11.4 IntrepidGrR5 LG 61.39 +3.2 +9.5 +14.5 IntrepidGrowthA m LG 61.14 +3.2 +9.2 +14.0 IntrepidGrowthI LG 62.13 +3.2 +9.4 +14.3 IntrepidMidCapA m MB 23.11 +2.0 +3.0 +8.2 IntrepidMidCapC m MB 19.51 +2.0 +2.7 +7.5 IntrepidMidCapI MB 24.39 +2.0 +3.1 +8.4 IntrepidValueA m LV 35.92 +4.4 +5.3 +8.7 IntrepidValueI LV 36.10 +4.4 +5.4 +8.9 IntrepidValueR5 LV 36.21 +4.4 +5.6 +9.1 InvCnsrvGrA m CA 12.71 +1.1 +.6 +4.1 InvCnsrvGrC m CA 12.65 +1.0 +.3 +3.5 InvCnsrvGrI CA 12.78 +1.0 +.7 +4.3 InvGrIncA m AL 17.75 +2.1 +2.5 +7.4 InvGrIncC m AL 17.24 +2.0 +2.2 +6.8 InvGrIncI AL 17.47 +2.1 +2.7 +7.7 InvestorBalA m MA 15.53 +1.6 +1.6 +5.9 InvestorBalC m MA 15.28 +1.7 +1.3 +5.3 InvestorBalI MA 15.56 +1.6 +1.8 +6.2 InvestorGrowthA m XM 21.31 +2.6 +3.3 +9.1 InvestorGrowthC m XM 19.90 +2.6 +2.9 +8.5 InvestorGrowthI XM 21.77 +2.7 +3.5 +9.4 LCapGrA m LG 43.17 +1.2 +14.2 +14.1 LCapGrI LG 43.61 +1.2 +14.3 +14.3 LargeCapValueA m LV 15.65 +4.3 +.3 +11.6 LargeCapValueI LV 15.39 +4.3 +.5 +11.8 LtdDurBdA m CS 9.97 +.2 +.7 +1.0 LtdDurBdI CS 9.96 +.1 +.7 +1.3 LtdDurBdR6 CS 9.98 +.2 +.8 +1.5 MCapValA m MB 40.12 +2.7 +2.3 +7.7 MCapValC m MB 38.51 +2.7 +2.0 +7.2 MCapValI MB 40.60 +2.7 +2.4 +8.0 MCapValL MB 41.13 +2.8 +2.6 +8.3 MidCapEquityI MG 53.40 +2.3 +5.3 +8.4 MidCapGrowthA m MG 31.38 +1.8 +7.8 +8.0 MidCapGrowthC m MG 24.79 +1.8 +7.5 +7.5 MidCapGrowthI MG 36.08 +1.8 +8.0 +8.4 MktExpnEnhIdxA m SB 11.97 +2.0 +5.8 +11.7 MktExpnEnhIdxI SB 12.14 +2.0 +6.0 +12.0 MortgBackedScA m CI 11.16 -.1 -.6 +1.4 MortgBackedScI CI 10.88 -.1 -.5 +1.7 MortgBackedScR6 CI 10.87 -.1 -.5 +1.8 MunicipalIncA m MI 9.50 +.2 -.4 +1.7 MunicipalIncI MI 9.43 +.2 -.3 +1.9 NYTxFrBdA m MN 6.67 +.2 -.3 +1.2 NYTxFrBdC m MN 6.67 ... -.7 +.6 NYTxFrBdI MN 6.70 +.2 -.1 +1.5 RealtyIncomeL SR 13.31 +.5 +.6 +4.2 RsrchMktNetrlL NE 15.34 +1.3 +1.3 +1.1 ScapEqA m SB 53.61 +2.2 +8.0 +12.3 ScapEqC m SB 39.98 +2.2 +7.7 +11.8 ScapEqI SB 61.89 +2.2 +8.1 +12.6 ScapEqR5 SB 62.08 +2.3 +8.3 +12.9 ShDurBdA m CS 10.65 ... -.2 +.3 ShDurBdI CS 10.66 ... -.1 +.5 ShDurBdR6 CS 10.66 +.1 ... +.8 SmCpBldA m SG 26.83 +.7 +15.9 +16.0 SmCpBldI SG 30.74 +.7 +16.1 +16.3 SmallCapCoreR5 SB 58.43 +.8 +9.0 +11.7 SmallCapGrowthA m SG 18.51 +.1 +14.7 +15.6 SmallCapGrowthI SG 20.42 ... +14.9 +15.9 SmallCapGrowthL SG 21.02 +.1 +15.0 +16.1 SmallCapValueA m SV 30.73 +1.1 +6.6 +10.5 SmallCapValueI SV 32.58 +1.1 +6.8 +10.8 SmallCapValueR5 SV 32.61 +1.1 +6.8 +10.9 SmallCapValueR6 SV 32.65 +1.1 +6.9 +11.0 SmtRetr2020A m TE 19.58 +1.4 +.2 +5.1 SmtRetr2020I TE 19.65 +1.4 +.3 +5.2 SmtRetr2020R5 TE 19.68 +1.4 +.4 +5.3 SmtRetr2030A m TH 21.41 +2.0 +.9 +6.5 SmtRetr2030I TH 21.47 +2.0 +1.0 +6.6 SmtRetr2030R5 TH 21.53 +2.0 +1.1 +6.8 SmtRetr2040A m TJ 22.67 +2.4 +1.1 +7.4 SmtRetr2040I TJ 22.74 +2.5 +1.2 +7.6 SmtRetr2040R5 TJ 22.80 +2.5 +1.3 +7.7 SmtRetrIncI RI 18.40 +1.2 ... +4.2 SmtRetrIncR5 RI 18.43 +1.2 ... +4.3 TaxAwareEqI LB 35.53 +3.8 +6.7 +12.4 TaxAwrRlRetI MS 9.41 +.3 +1.0 +2.3 TaxFreeBondA m ML 11.79 +.1 -.2 +2.4 TaxFreeBondI ML 11.74 +.1 -.1 +2.6 USEquityA m LB 17.19 +4.4 +6.2 +11.3 USEquityC m LB 16.67 +4.3 +5.8 +10.8 USEquityI LB 17.23 +4.4 +6.3 +11.6 USEquityL LB 17.26 +4.4 +6.4 +11.7 USEquityR5 LB 17.26 +4.4 +6.4 +11.8 USLCpCrPlsA m LB 31.40 +4.3 +6.0 +10.6 USLCpCrPlsC m LB 29.88 +4.2 +5.7 +10.1 USLCpCrPlsI LB 31.83 +4.3 +6.2 +10.9 USLCpCrPlsR5 LB 31.98 +4.3 +6.2 +11.1 USRsrchEnhEqI LB 29.72 +3.9 +5.7 +10.2 USRsrchEnhEqL LB 29.68 +4.0 +5.7 +10.2 USRsrchEnhEqR6 LB 29.69 +4.0 +5.8 +10.3 USSmallCompI SB 20.17 +.7 +7.9 +10.1 USSmallCompL SB 20.16 +.7 +8.0 +10.2 ValueAdvtgA m LV 36.60 +3.9 +2.6 +8.4 ValueAdvtgC m LV 36.39 +3.9 +2.3 +7.9 ValueAdvtgI LV 36.83 +3.9 +2.7 +8.7 ValueAdvtgL LV 36.85 +4.0 +2.8 +8.9JacobInternetInv m ST 5.01 -2.9 +13.1 +16.7/DJames AdvantageBalGldRnR b CA 23.57 +1.1 -1.6 +1.8/EJanus HendersonBalancedC m MA 34.09 +2.2 +5.0 +7.9/A BalancedS b MA 34.39 +2.3 +5.3 +8.5/A BalancedT MA 34.44 +2.3 +5.4 +8.8/A ContrarianT MB 21.04 +4.0 +11.4 +5.2/E EnterpriseS b MG 126.62 +3.3 +10.5 +14.6/A EnterpriseT MG 129.48 +3.3 +10.7 +14.9/A EuropeanFocusA m ES 32.76 +2.2 -4.7 -2.0 EuropeanFocusC m ES 30.66 +2.1 -5.1 -2.7 FlexibleBondT CI 10.00 -.1 -1.8 +1.1/D FortyA m LG 35.93 +2.9 +13.8 +14.2/A FortyS b LG 34.59 +2.9 +13.7 +14.1/B GlobalEqIncA m FV 7.44 +3.6 -2.5 +4.9 GlobalEqIncC m FV 7.38 +3.5 -2.9 +4.2 GlobalLifeSciT SH 62.63 +5.1 +14.6 +2.2/C GlobalResearchS b WS 84.55 +3.3 +5.8 +7.8/C GlobalResearchT WS 83.40 +3.4 +5.9 +8.1/C GlobalSelectT WS 17.60 +4.5 +4.4 +8.9/B GlobalTechT ST 35.69 +2.3 +16.4 +24.3/A GrowthAndIncT LB 57.31 +4.0 +4.9 +14.1/A High-YieldT HY 8.22 +.9 +.3 +4.5/C MidCapValueS b MV 17.20 +1.8 +.9 +9.3/B MidCapValueT MV 17.09 +1.8 +1.1 +9.6/B OverseasS b FB 33.25 +3.3 +1.8 +3.8/D OverseasT FB 33.30 +3.3 +2.0 +4.1/D ResearchT LG 50.82 +3.5 +9.5 +11.1/D Short-TermBondT CS 2.98 +.2 +.2 +.8/D SmallCapValueL SV 24.21 +2.0 +2.5 +11.7/B SmallCapValueT SV 23.49 +2.0 +2.4 +11.4/B VITBalInstl MA 35.58 +2.2 +5.4 +8.9/A VITEntrprsInstl MG 74.94 +3.6 +11.3 +15.8/A VITFlexBdInstl CI 11.29 -.1 -1.8 +1.2/D VITFortyInstl LG 39.61 +3.1 +16.0 +15.3/A VITGlRsrchInstl WS 53.95 +3.4 +6.0 +8.3/C VITOvrsInstl FB 32.28 +3.1 +2.2 +4.1/D VITRsrchInstl LG 38.00 +3.6 +9.6 +10.6/D VentureT SG 85.87 +1.2 +12.4 +11.4/CJensenQualGrI LG 50.45 +3.8 +8.8 +14.9/A QualGrJ b LG 50.43 +3.8 +8.6 +14.6/AJohn HancockAbsRetCcyI CR 8.86 -.3 -7.6 +1.7/D AbsRetCcyR6 CR 8.95 -.3 -7.5 +1.8/C BalA m MA 20.77 +2.8 +2.3 +6.8/B BalC m MA 20.74 +2.7 +1.9 +6.1/C BalI MA 20.76 +2.8 +2.5 +7.2/B BdA m CI 15.35 +.2 -1.6 +2.1/B BdC m CI 15.35 +.2 -2.0 +1.4/C BdI CI 15.35 +.2 -1.4 +2.4/A BdR6 CI 15.38 +.3 -1.4 +2.5/A CATxFrIncA m MC 10.68 +.1 -.3 +2.9/C ClassicValA m LV 33.53 +1.9 -.7 +9.3/C ClassicValI LV 33.62 +2.0 -.5 +9.6/B CorBd1 b CI 12.57 -.2 -2.0 +1.1/D CptlAprc1 b LG 17.99 +1.4 +12.6 +14.2/A CptlAprcNAV LG 18.04 +1.4 +12.6 +14.3/A DiscpValA m LV 22.97 +4.4 +2.0 +9.1/C DiscpValC m LV 21.57 +4.3 +1.5 +8.2/D DiscpValI LV 22.30 +4.4 +2.1 +9.3/C DiscpValMCA m MB 22.78 +2.7 +1.5 +9.5/B DiscpValMCC m MB 22.79 +2.7 +1.0 +8.7/C DiscpValMCI MB 23.68 +2.7 +1.6 +9.8/B DiscpValMCR2 b MB 23.56 +2.7 +1.3 +9.3/B DiscpValMCR6 MB 23.68 +2.7 +1.7 +9.9/B DiscpValR4 b LV 22.29 +4.4 +2.0 +9.2/C DiscpValR5 LV 22.34 +4.4 +2.1 +9.4/C DiscpValR6 LV 22.34 +4.4 +2.1 +9.4/B EmMktsA m EM 11.41 +2.8 -5.7 +7.9/C EmMktsI EM 11.40 +2.8 -5.6 +8.2/C EmMktsNAV EM 11.41 +2.8 -5.5 +8.3/C EqInc1 b LV 20.78 +3.0 +2.5 +10.5/B FdmtlLgCpCorA m LB 50.72 +3.2 +3.9 +10.4/C FdmtlLgCpCorC m LB 45.10 +3.1 +3.4 +9.6/D FdmtlLgCpCorI LB 52.99 +3.2 +4.0 +10.7/C FinclIndsA m SF 20.67 +4.4 +3.5 +9.4/C FltngRtIncA m BL 8.45 +.7 +2.3 +3.2/D FltngRtIncC m BL 8.49 +.8 +1.9 +2.5/E FltngRtIncI BL 8.45 +.9 +2.5 +3.5/D GlbAbsRetStrA m AM 10.11 +.7 -3.2 -1.5/D GlbAbsRetStrC m AM 9.94 +.7 -3.6 -2.2/E GlbAbsRetStrI AM 10.21 +.8 -2.9 -1.1/D GlbAbsRetStrR6 AM 10.23 +.8 -2.9 -1.0/D GlbBd1 b IB 12.71 -.2 -.9 +3.4/A GlbholderYldA m WS 11.34 +3.1 -1.7 +5.0/E GlbholderYldC m WS 11.35 +3.0 -2.1 +4.3/E GlbholderYldI WS 11.38 +3.1 -1.5 +5.3/E GovtIncA m GI 9.00 -.7 -2.0 .../D HY1 b HY 8.12 +1.4 +1.6 +5.1/B HYA m HY 3.43 +1.0 +.8 +5.1/B HYC m HY 3.43 +1.0 +.7 +4.3/D HYI HY 3.42 +1.1 +1.0 +5.3/B HYMuniBdA m HM 7.90 +.2 +.6 +3.8/D IncA m MU 6.24 +.8 -1.5 +1.7/E IncC m MU 6.24 +.7 -1.9 +.9/E IncI MU 6.23 +.8 -1.3 +2.0/E IntlGrA m FG 28.52 +1.6 +3.1 +8.7/B IntlGrI FG 28.61 +1.6 +3.3 +9.0/A IntlSmCp1 b FA 22.13 -.4 -1.9 +6.3/C IntlVal1 b FV 16.88 +1.8 -1.8 +5.1/B IntlValNAV FV 16.83 +1.8 -1.8 +5.1/B InvmGradeBdA m CI 10.12 -.1 -1.6 +1.5/C MidCpStk1 b MG 24.08 ... +12.7 +10.5/C MlMg2010Lftm1 b TA 9.20 +1.1 +.3 +5.0/A MlMg2015Lftm1 b TD 9.69 +1.4 +.7 +5.5/B MlMg2015LftmA m TD 9.68 +1.1 +.5 +5.1/C MlMg2020Lftm1 b TE 10.57 +1.4 +1.2 +6.2/A MlMg2020LftmA m TE 10.58 +1.4 +1.1 +5.9/B MlMg2025Lftm1 b TG 11.33 +1.7 +1.8 +7.1/A MlMg2025LftmA m TG 11.36 +1.6 +1.5 +6.7/B MlMg2030Lftm1 b TH 11.73 +1.8 +2.2 +7.8/A MlMg2030LftmA m TH 11.75 +1.8 +2.0 +7.4/B MlMg2035Lftm1 b TI 12.33 +2.1 +2.7 +8.5/B MlMg2035LftmA m TI 12.24 +2.0 +2.4 +8.1/C MlMg2040Lftm1 b TJ 12.49 +2.1 +3.0 +9.0/A MlMg2040LftmA m TJ 12.41 +2.1 +2.6 +8.6/B MlMg2045Lftm1 b TK 12.34 +2.2 +3.1 +9.1/B MlMg2045LftmA m TK 12.25 +2.1 +2.8 +8.6/C MlMg2050Lftm1 b TN 13.16 +2.2 +3.0 +9.0/B MltIdx2020Prs1 b TE 11.59 +.7 -.6 +3.1/E MltIdx2025Prs1 b TG 13.05 +1.2 +.5 +4.9/E MltIdx2030Prs1 b TH 14.11 +1.7 +1.3 +6.5/D MltIdx2035Prs1 b TI 14.77 +2.1 +2.0 +7.6/D MltIdx2040Prs1 b TJ 15.16 +2.3 +2.4 +8.2/C MltIdx2045Prs1 b TK 15.34 +2.4 +2.5 +8.5/C MltIdx2050Prs1 b TN 13.64 +2.4 +2.6 +8.5/C MltIdxIncPrs1 b RI 11.04 +.5 -.2 +2.2/E MltMgLsAgr1 b XM 16.98 +2.0 +3.2 +8.9/B MltMgLsAgrA m XM 17.03 +2.0 +3.1 +8.5/C MltMgLsAgrC m XM 17.00 +1.9 +2.6 +7.7/D MltMgLsBl1 m MA 15.44 +1.5 +1.4 +5.9/D MltMgLsBl5 MA 15.35 +1.5 +1.6 +6.4/C MltMgLsBlA b MA 15.34 +1.5 +1.6 +6.3/C MltMgLsBlC m MA 15.43 +1.4 +.9 +5.2/D MltMgLsBlR6 MA 15.34 +1.5 +1.5 +6.3/C MltMgLsCns1 b XY 12.82 +.8 -.6 +3.3/C MltMgLsCnsA m XY 12.84 +.7 -.9 +2.9/D MltMgLsCnsC m XY 12.84 +.7 -1.2 +2.2/E MltmgLsMd1 b CA 13.72 +1.1 +.3 +4.8/C MltmgLsMd5 CA 13.71 +1.2 +.4 +4.9/C MltmgLsMdA m CA 13.76 +1.1 +.1 +4.5/C MltmgLsMdC m CA 13.76 +1.0 -.2 +3.7/D MltmgrLsGr1 b AL 16.46 +1.8 +2.4 +7.6/C MltmgrLsGr5 AL 16.44 +1.8 +2.4 +7.6/C MltmgrLsGrA m AL 16.50 +1.7 +2.1 +7.2/C MltmgrLsGrC m AL 16.46 +1.7 +1.7 +6.4/D NatrlRes1 b SN 12.92 -.8 +1.2 +6.2/C NewOpps1 b SB 30.96 +1.4 +7.9 +11.0/B RegionalBankA m SF 29.49 +3.3 +7.1 +17.9/A RegionalBankC m SF 27.99 +3.2 +6.6 +17.0/A RlEsttSec1 b SR 12.59 +.5 +1.6 +6.5/A RlRetBd1 b IP 10.98 -.6 -1.0 +1.2/C SmCoVal1 b SB 30.21 +2.7 +6.1 +14.1/A StratIncOppsA m MU 10.45 +1.2 -1.9 +2.1/E StratIncOppsC m MU 10.45 +1.1 -2.3 +1.4/E StratIncOppsI MU 10.45 +1.2 -1.7 +2.4/D TtlRetNAV CI 13.24 +.2 -1.3 +1.8/B TxFrBdA m ML 9.60 +.1 -.2 +2.4/D USGlbLdrsGrA m LG 49.95 +2.7 +9.9 +11.6/D USGlbLdrsGrC m LG 42.25 +2.6 +9.5 +10.8/D USGlbLdrsGrI LG 53.58 +2.7 +10.1 +11.9/C USGr1 b LG 11.54 +1.9 +14.3 +15.1/A USGrA m LG 11.57 +2.0 +14.1 +14.7/A USHYBd1 b HY 11.16 +1.0 +1.1 +5.4/B sBlueChipGr1 b LG 41.34 +2.2 +14.2 +16.0/AKLAllcInstl IH 14.53 -.6 -4.3 +3.8/DKeeleySmCpDivValI SV 19.33 +.4 +4.6 +11.4/B SmCpValA m SB 33.29 +1.1 +5.3 +6.0/E SmCpValI SB 33.78 +1.1 +5.5 +6.3/EKellnerSmMidCpValI SB 14.99 +1.4 +3.8 +9.9/CKempnerMlCpDepValIns LV 10.94 +2.7 +5.0 +8.1/DKineticsInternetNoLoad d LG 46.44 +4.5 -11.0 +10.3/E ParadigmInstl d MG 57.07 +3.6 +17.4 +18.7 ParadigmNoLoad d MG 57.88 +3.5 +17.2 +18.4 SmCptlOppsNLd d SB 62.65 +3.7 +22.2 +19.1/AKirr MarbachPtnrsVal m MG 25.12 +1.9 +.7 +6.3/ELKCMAqnsCthlcEq m LG 18.63 +3.8 +8.4 +9.9/E EqInstl d LG 28.43 +3.9 +9.3 +12.1/C FI d TW 10.49 +.1 -.7 +1.4/E SmCptlEqIns d SG 20.88 +2.5 +13.2 +8.4/ELSVValEq LV 28.97 +3.3 +.1 +9.8/BLaudusIntlMktMtrsInv FG 26.23 +.8 -1.1 +7.3/B IntlMktMtrsSel FG 26.20 +.8 -1.0 +7.4/B MndrnEmergMkts EM 7.90 +1.9 -7.6 +2.9/E MndrnIntlGvIIns IB 9.94 -.7 -.6 +3.2/A SCMktMtrsInv SB 19.45 +1.6 +5.6 +8.4/D USLgCpGr LG 22.41 +1.3 +15.8 +14.6/ALazardCptAltrOpStrIns TV 10.54 +2.0 -.6 +5.9/B DevMEqIns EM 13.43 +2.0 -7.3 +11.6/A EMDbtInstl EB 7.80 +2.7 -4.3 +3.7/D EMEqBlndInstl EM 11.85 +1.8 -8.4 +8.7/B EMEqInstl EM 18.12 +2.7 -9.5 +6.0/D EMEqOpen b EM 18.61 +2.6 -9.7 +5.7/D EMMltAsstInstl EM 8.95 +1.5 -7.9 +4.2/E GlbLtdInfrsIns XO 16.22 +1.4 +1.8 +11.1/A GlbLtdInfrsOpn b XO 16.23 +1.4 +1.7 +10.8/A IntlEqInstl FB 19.28 +1.0 -1.7 +2.2/E IntlEqOpen b FB 19.47 +1.0 -1.8 +1.9/E IntlStratEqIns FG 15.88 +1.0 +1.1 +4.1/E IntlStratEqOpen b FG 15.99 +.9 +1.0 +3.9/E USCorpIncInstl HY 4.73 +.8 -.6 +3.6/E USEqConcntrIns LB 16.00 +1.8 +4.5 +9.1/D USSmMidCpEqIns SB 15.58 +2.1 +6.3 +9.7/D USStratEqInstl LB 13.33 +4.2 +7.2 +9.5/DLee Financial GroupHawaiiMuniInv b SI 10.91 +.1 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.52 +1.4 +.1 +5.5/B CorInvmRetail d TV 20.49 +1.4 ... +5.4/B GlbInstl d IH 9.23 +.4 -4.2 +3.9/D GrizzlyShrt BM 18.10 -1.1 -10.4 -13.7/BLitman GregoryMtrsEqInstl LG 20.16 +2.8 +5.5 +11.4/D MtrsIntlInstl FB 17.56 +.6 -1.0 +1.2/ELongleaf PartnersIntl FB 17.03 +2.5 +2.4 +8.2/A LnglfPtnrs LB 27.61 +2.2 +2.9 +7.8/E SmCap MB 29.79 +.2 +7.9 +9.3/BLoomis SaylesBdInstl MU 13.53 +.7 +.2 +4.0/B BdRetail b MU 13.46 +.7 ... +3.8/B CorPlusBdA m CI 12.58 +.4 -.9 +2.5/A FI MU 13.30 +.8 -.2 +4.7/A GlbBdInstl IB 16.28 ... -2.0 +2.8/B GlbBdRetail b IB 15.98 -.1 -2.2 +2.6/B GrY LG 16.48 +3.0 +6.1 +14.7/A InstlHiInc HY 6.78 +1.5 +1.0 +5.9/A InvmGradeBdA m CI 10.95 +.6 -.3 +3.2/A InvmGradeBdC m CI 10.84 +.5 -.7 +2.5/A InvmGradeBdY CI 10.95 +.6 -.1 +3.5/A InvmGradeFI CI 12.10 +1.7 -.3 +4.1/A LtdTrmGvtAgcA m GS 11.11 -.1 -.3 +.2/C SmCpGrInstl SG 29.66 +1.8 +16.8 +11.9/B SmCptlValInstl SB 35.36 +2.3 +3.3 +10.8/C SmCptlValRetail b SB 34.76 +2.2 +3.1 +10.5/C StratIncA m MU 14.33 +1.2 +.6 +3.6/B StratIncC m MU 14.46 +1.2 +.2 +2.9/C ValY LV 4.39 +2.5 +1.9 +7.1/ELord AbbettAffiliatedA m LV 15.94 +3.9 +1.9 +10.0/B AffiliatedC m LV 15.98 +3.8 +1.5 +9.2/C AffiliatedF b LV 15.94 +4.0 +2.0 +10.2/B AffiliatedI LV 16.01 +4.0 +2.1 +10.3/B AlphaStratA m SG 28.78 +.8 +8.2 +9.5/D AlphaStratC m SG 24.30 +.7 +7.7 +8.6/E AlphaStratF b SG 28.97 +.8 +8.3 +9.6/D BdDebA m MU 7.97 +.7 -.4 +5.1/A BdDebC m MU 7.99 +.6 -.8 +4.5/A BdDebF b MU 7.96 +.8 -.4 +5.2/A BdDebI MU 7.93 +.8 -.3 +5.4/A BdDebR3 b MU 7.96 +.7 -.6 +4.9/A CATxFrIncA m MC 10.84 ... +.1 +3.4/B CalibRtdDivGrA m LB 15.57 +3.6 +2.0 +11.2/B CalibRtdDivGrC m LB 15.37 +3.5 +1.5 +10.3/C CnvrtA m CV 13.58 +.1 +4.0 +7.7/B CnvrtI CV 13.66 +.2 +4.1 +7.9/B CorFIA m CI 10.51 -.1 -1.8 +1.1/D CorFIC m CI 10.46 -.2 -2.2 +.5/E CorFIF b CI 10.50 -.1 -1.9 +1.2/D DevelopingGrA m SG 29.13 +1.4 +24.9 +9.3/D DevelopingGrF b SG 30.18 +1.4 +25.0 +9.5/D DevelopingGrI SG 33.37 +1.4 +25.1 +9.6/D DevelopingGrR3 b SG 28.31 +1.4 +24.7 +9.0/D EmMktsCcyI CR 5.00 +.9 -4.4 +2.8/B FdmtlEqA m LV 13.06 +4.0 +.8 +8.2/D FdmtlEqC m LV 11.61 +3.8 +.4 +7.4/E FdmtlEqF b LV 12.93 +4.0 +.9 +8.3/D FdmtlEqI LV 13.15 +4.0 +1.1 +8.5/D FdmtlEqR3 b LV 12.82 +3.9 +.7 +7.9/D FltngRtA m BL 9.15 +.7 +2.6 +4.6/A FltngRtC m BL 9.16 +.6 +2.3 +3.9/C FltngRtF b BL 9.14 +.7 +2.6 +4.7/A FltngRtI BL 9.16 +.8 +2.8 +4.8/A GrOppsA m MG 21.77 +2.5 +6.9 +7.1/E GrOppsI MG 24.74 +2.5 +7.0 +7.4/E HYA m HY 7.43 +.9 -.2 +5.7/A HYC m HY 7.39 +.8 -.6 +5.0/B HYF b HY 7.42 +.9 -.2 +5.8/A HYI HY 7.46 +.9 -.2 +5.9/A HYMuniBdA m HM 11.96 +.2 +3.8 +5.8/A HYMuniBdC m HM 11.96 +.2 +3.4 +5.1/B HYMuniBdF b HM 11.97 +.3 +3.9 +5.9/A IncA m TW 2.75 +.4 -1.9 +3.5/B IncC m TW 2.76 +.3 -2.2 +2.9/C IncF b TW 2.75 +.4 -1.8 +3.6/B IntermTxFrA m MI 10.67 +.2 +.2 +2.4/B IntermTxFrC m MI 10.66 +.3 -.2 +1.7/D IntermTxFrF b MI 10.67 +.3 +.2 +2.5/B IntlDivIncA m FV 7.43 +2.2 -3.8 +2.8/D IntlDivIncI FV 7.48 +2.3 -3.6 +3.2/D IntlEqA m FB 13.58 +1.3 -4.9 +2.9/E IntlEqF b FB 13.50 +1.3 -4.8 +3.1/E IntlEqI FB 13.70 +1.3 -4.7 +3.3/D IntlOppsA m FQ 19.26 -1.1 -6.9 +6.6/D IntlOppsI FQ 19.79 -1.1 -6.8 +6.8/D MidCpStkA m MV 30.40 +2.5 +1.7 +5.9/E MidCpStkF b MV 30.17 +2.5 +1.8 +6.1/E MidCpStkI MV 30.20 +2.5 +1.8 +6.2/D MidCpStkP b MV 29.44 +2.4 +1.6 +5.7/E MltAsstBalOppA m MA 11.78 +1.4 +.7 +5.3/D MltAsstBalOppC m MA 11.71 +1.3 +.2 +4.5/E MltAsstGlbOppA m IH 11.43 +1.4 -1.0 +4.2/D MltAsstGrA m AL 17.48 +1.6 +.6 +5.8/E MltAsstGrC m AL 17.31 +1.6 +.2 +5.0/E MltAsstIncA m CA 14.91 +.7 +1.0 +4.8/C MltAsstIncC m CA 15.13 +.7 +.6 +4.0/D NYTxFrA m MY 11.13 -.1 ... +2.7/B NewJerseyTxFrA m MJ 4.93 +.2 +.6 +3.7/A NtnlTxFrIncA m ML 11.21 +.1 +.1 +3.4/B NtnlTxFrIncC m ML 11.23 ... -.1 +2.8/C NtnlTxFrIncF b ML 11.20 ... +.2 +3.5/A ShrtDurIncA m CS 4.17 +.1 +.3 +1.9/A ShrtDurIncC m CS 4.20 ... ... +1.3/B ShrtDurIncF b CS 4.17 +.1 +.4 +2.1/A ShrtDurIncI CS 4.17 +.1 +.4 +2.2/A ShrtDurTxFrA m MS 15.49 +.2 +.6 +.6/D ShrtDurTxFrC m MS 15.50 +.2 +.3 .../E ShrtDurTxFrF b MS 15.50 +.3 +.7 +.8/C SmCpValA m SB 21.97 +2.0 +7.6 +9.6/D SmCpValI SB 26.04 +2.1 +7.7 +9.9/C TtlRetA m CI 10.00 ... -1.9 +1.6/C TtlRetC m CI 9.99 -.1 -2.2 +.9/D TtlRetF b CI 10.00 ... -1.8 +1.7/B TtlRetI CI 10.02 ... -1.6 +1.8/B ValOppsA m MB 20.77 +3.1 +3.4 +7.3/D ValOppsC m MB 18.49 +3.1 +3.0 +6.5/D ValOppsF b MB 21.20 +3.2 +3.5 +7.5/D ValOppsI MB 21.60 +3.2 +3.5 +7.6/DLyricalUSValEqInstl LV 18.27 +3.6 -1.9 +9.1/CM.D. SassEqIncPlusInstl XR 10.80 +1.4 -2.2 +1.3/EMFSAgrsGrAllcA m XM 24.26 +2.1 +5.0 +9.6/A AgrsGrAllcB m XM 23.84 +2.1 +4.6 +8.8/B AgrsGrAllcC m XM 23.60 +2.0 +4.6 +8.8/B AlabamaMuniBdA m SL 10.01 +.1 +.2 +2.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 51

ArkansasMuniBdA m SL 9.66 +.2 +.4 +2.3/B BlnRsrCorEqA m LB 28.66 +3.7 +4.4 +9.5/D BlnRsrCorEqI LB 29.07 +3.7 +4.5 +9.8/D CAMuniBdA m MC 5.94 +.1 +.2 +3.5/B CnsrvAllcA m CA 15.61 +.9 +1.4 +4.8/C CnsrvAllcB m CA 15.52 +.8 +.9 +4.0/D CnsrvAllcC m CA 15.37 +.9 +.9 +4.0/D CnsrvAllcI CA 15.75 +1.0 +1.5 +5.0/B CorEqA m LB 33.15 +3.0 +7.1 +12.1/A CorEqC m LB 28.95 +3.0 +6.6 +11.3/B CorpBdA m TW 13.46 +.6 -3.1 +2.5/D CorpBdC m TW 13.41 +.5 -3.6 +1.8/E CorpBdI TW 13.44 +.6 -3.0 +2.8/C EMEqA m EM 34.66 +2.1 -1.3 +10.3/A GeorgiaMuniBdA m SL 10.57 +.1 ... +2.2/B GlbEqA m WS 44.35 +4.0 +1.8 +8.0/C GlbEqC m WS 39.07 +3.9 +1.3 +7.2/D GlbGrA m WS 43.20 +3.0 +6.1 +11.4/A GlbHYA m HY 6.07 +1.2 -.4 +4.3/D GlbTtlRetA m IH 17.81 +2.0 -1.1 +5.1/B GlbTtlRetC m IH 17.89 +1.9 -1.5 +4.4/D GovtSecA m GI 9.47 -.5 -1.7 +.2/D GrA m LG 102.47 +2.1 +14.3 +14.7/A GrAllcA m AL 21.34 +1.8 +3.9 +8.2/B GrAllcB m AL 21.09 +1.7 +3.4 +7.4/C GrAllcC m AL 20.86 +1.7 +3.4 +7.4/C GrAllcI AL 21.55 +1.8 +4.1 +8.5/A GrB m LG 82.95 +2.0 +13.8 +13.8/B GrC m LG 82.31 +2.0 +13.8 +13.8/B GrI LG 108.80 +2.1 +14.4 +15.0/A HiIncA m HY 3.34 +1.0 -.2 +4.2/D HiIncI HY 3.33 +1.0 ... +4.4/C InstlIntlEq FG 25.91 +3.0 +1.8 +6.1/C IntlDvrsfctnA m FB 20.00 +2.2 +1.6 +8.0/A IntlGrA m FG 34.92 +2.4 +3.4 +9.2/A IntlNwDscA m FR 35.59 +1.8 +2.4 +9.3/C IntlNwDscC m FR 33.85 +1.7 +2.0 +8.5/D IntlNwDscI FR 36.66 +1.8 +2.6 +9.6/B IntlValA m FB 43.75 +1.8 +1.3 +9.2/A LtdMatA m CS 5.89 +.2 +.2 +.9/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.43 +3.7 +9.4 +12.9/C MAInvsGrStkB m LG 26.38 +3.6 +9.0 +12.0/C MAInvsGrStkC m LG 26.15 +3.6 +9.0 +12.0/C MAInvsGrStkI LG 31.29 +3.7 +9.6 +13.1/B MAInvsTrustA m LB 33.88 +4.5 +5.9 +11.0/B MAInvsTrustB m LB 32.83 +4.5 +5.4 +10.2/C MAInvsTrustC m LB 32.21 +4.5 +5.4 +10.2/C MAInvsTrustI LB 32.99 +4.6 +6.1 +11.3/B MAMuniBdA m MT 10.89 ... +.1 +2.5/A MISMuniBdA m SL 9.53 +.2 +.2 +2.2/B MidCpGrA m MG 18.09 +1.5 +13.1 +12.3/B MidCpGrI MG 19.14 +1.5 +13.3 +12.6/B MidCpValA m MV 23.87 +2.5 +2.7 +8.3/C MidCpValC m MV 22.39 +2.4 +2.2 +7.4/D MidCpValI MV 24.47 +2.5 +2.8 +8.5/C ModAllcA m MA 18.13 +1.3 +2.6 +6.4/C ModAllcB m MA 17.92 +1.3 +2.2 +5.7/D ModAllcC m MA 17.79 +1.3 +2.1 +5.7/D ModAllcI MA 18.38 +1.4 +2.8 +6.7/B MrylndMuniBdA m SL 10.67 +.3 +.6 +2.6/A MuniHiIncA f HM 8.18 +.4 +1.7 +4.8/B MuniHiIncC m HM 8.19 +.3 +1.1 +3.8/D MuniIncA m ML 8.64 +.2 +.3 +3.2/B MuniIncC m ML 8.67 +.1 -.2 +2.4/D MuniLtdMatA m MS 8.05 +.3 +.5 +1.6/A MuniLtdMatC m MS 8.05 +.2 ... +.7/D NAMuniBdA m SL 11.46 +.1 +.1 +2.3/B NYMuniBdA m MY 10.86 ... ... +2.8/B NewDiscvA m SG 31.31 +.6 +14.9 +11.9/B NewDiscvC m SG 25.32 +.6 +14.4 +11.1/C NewDiscvI SG 34.62 +.7 +15.1 +12.2/B PEMuniBdA m MP 10.14 +.1 +.5 +3.1/A RsrchA m LB 45.06 +3.3 +7.0 +11.5/B RsrchC m LB 40.60 +3.3 +6.6 +10.6/C RsrchI LB 46.29 +3.3 +7.2 +11.7/B RsrchIntlA m FB 19.48 +2.6 +.9 +4.7/C RsrchIntlI FB 20.16 +2.6 +1.0 +5.0/C SCMuniBdA m SL 11.83 +.1 +.3 +2.2/B StratIncA m MU 6.39 +.6 -1.9 +2.9/C TENMuniBdA m SL 10.25 +.2 +.5 +2.3/B TechA m ST 43.41 +1.4 +18.3 +22.2/B TechC m ST 37.55 +1.3 +17.7 +21.3/B TtlRetA m MA 18.93 +2.3 +.1 +5.9/D TtlRetB m MA 18.96 +2.3 -.3 +5.1/E TtlRetBdA m CI 10.35 ... -2.1 +1.5/C TtlRetBdC m CI 10.36 ... -2.6 +.6/E TtlRetBdI CI 10.35 +.1 -2.0 +1.7/B TtlRetC m MA 19.06 +2.3 -.3 +5.2/E TtlRetI MA 18.92 +2.4 +.2 +6.2/C UtlsA m SU 20.75 +1.9 +4.2 +4.6/E UtlsB m SU 20.64 +1.8 +3.7 +3.8/E UtlsC m SU 20.64 +1.8 +3.7 +3.8/E ValA m LV 40.40 +4.3 +.4 +8.9/C ValB m LV 40.20 +4.2 ... +8.1/D ValC m LV 39.93 +4.2 ... +8.1/D ValI LV 40.63 +4.3 +.5 +9.2/C VirginiaMuniBdA m SL 10.99 +.2 +.5 +2.4/B WestVRMuniBdA m SL 10.88 ... +.4 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.96 +.1 -1.9 +1.7/B PldEmergingMkts d EM 8.12 +2.3 -7.6 +3.6/E PldLbrSelIntlEq FV 14.81 +2.8 -1.1 +3.3/DMadisonDivIncY LV 27.14 +3.9 +2.6 +11.8/A DiversIncA m MA 16.10 +2.5 +.8 +7.4/B InvsY LG 23.90 +3.6 +4.6 +12.4/C LgCpValA m LV 15.06 +2.0 +2.8 +8.6/C MidCpA m MG 10.14 +4.1 +7.2 +10.5/CMainStayBalA m MA 32.55 +1.2 +.5 +5.4/D BalI MA 32.63 +1.2 +.7 +5.7/D EpchGlbEqYldI WS 19.27 +3.0 -1.7 +5.4/E EpchUSAllCpI LB 29.33 +3.5 +3.1 +9.7/D EpchUSSmCpI SB 32.45 +1.9 +1.7 +8.4/D EpochIntlChoI FB 36.15 +3.4 +.2 +3.0/E FltngRtA m BL 9.31 +.7 +2.3 +3.7/C FltngRtC m BL 9.31 +.5 +1.8 +2.9/E IdxdBdI CI 10.25 -.2 -2.0 +1.0/D IncBldrA m IH 19.12 +2.0 -1.1 +4.8/C LgCpGrA m LG 10.53 +2.1 +16.4 +13.3/B MAPA m LB 43.06 +4.2 +5.4 +9.7/D MAPC m LB 38.27 +4.1 +4.8 +8.7/E MAPI LB 44.40 +4.2 +5.6 +10.0/D MKCnvrtA m CV 17.81 +1.4 +6.5 +7.7/B MKCommonStkA m LB 27.09 +3.3 +5.9 +11.2/B MKEMDbtA m EB 10.17 +2.7 -3.7 +6.1/A MKGovtA m GI 8.03 -.4 -1.9 +.1/D MKIntlEqA m FG 17.80 +2.7 +5.0 +8.9/B MKSP500IdxA m LB 50.93 +3.6 +6.0 +11.8/B MKSP500IdxI LB 51.62 +3.6 +6.2 +12.1/A MKSTMuniI MS 9.56 +.2 +1.3 +1.2/B MKTtlRetBdI CI 10.24 -.1 -2.1 +1.9/B MKTxFrBdA m ML 9.97 +.5 +1.0 +3.5/B MKUnconsBdA m NT 8.72 +.6 -.1 +2.7/C MacKHYCorpBdA m HY 5.61 +1.0 +.8 +5.7/A MacKHYCorpBdB m HY 5.59 +1.1 +.5 +4.9/B MacKHYCorpBdC m HY 5.59 +.9 +.5 +4.9/BMairs & PowerBalInv MA 94.13 +4.0 +1.2 +7.2/B GrInv LB 124.54 +5.8 +3.4 +10.4/C SmCp d SB 27.60 +3.7 +9.0 +12.6/AManaged Account SeriAdvtgGlobalSmCp SW 13.89 +2.9 +4.0 +8.2/D MidCapDiv MV 12.66 +2.2 +5.3 +10.1/BManning & NapierCorBdS CI 10.33 -.1 -1.9 +.9/D DiversTxEx MS 10.89 +.1 -.2 +.7/D IntlSs FB 9.08 +.4 -3.3 +5.9/B NYTxEx SS 10.33 +.1 -.3 +.7/D PrBlndCnsrvTrmS CA 13.66 +.9 +.4 +3.3/E PrBlndExtndTrmS MA 17.61 +.9 +2.0 +4.8/E PrBlndMaxTrmS XM 21.89 +1.8 +5.4 +8.8/B PrBlndModTrmS CA 13.59 +.7 +1.1 +3.6/D UnconsBdS NT 10.31 +.3 -.2 +1.8/D WldOppsS FB 8.34 +3.2 +.2 +5.6/BMarathon FundsVal LB 28.43 +3.4 +4.4 +10.2/CMarketeldA m LO 16.80 +1.6 -2.5 +3.2/C I LO 17.02 +1.6 -2.4 +3.5/CMarsico21stCentury MG 31.00 +.7 +12.4 +10.3/C FlexCptl x XM 12.22 +.8 +5.3 +6.1/E Foc LG 19.53 +1.5 +14.4 +10.7/D Glb b WS 16.45 +.9 +13.8 +13.0/A Gr LG 19.91 +1.3 +13.1 +10.4/D IntlOpps b FG 21.04 -.4 +4.0 +8.6/BMassMutualPrmCorBdA m CI 10.43 ... -1.6 +1.0/D PrmCorBdAdmin CI 10.52 ... -1.5 +1.3/D PrmCorBdI CI 10.63 +.1 -1.3 +1.6/C PrmCorBdR5 CI 10.67 +.1 -1.3 +1.5/C PrmCorBdSvc CI 10.60 +.1 -1.4 +1.4/C PrmDiscpGrR5 LG 13.68 +3.1 +9.4 +13.9/B PrmDiscpGrSvc LG 13.72 +3.2 +9.3 +13.8/B PrmDiscpValR5 LV 16.77 +3.3 +1.7 +9.3/C PrmDiscpValSvc LV 16.63 +3.2 +1.5 +9.1/C PrmDiversBdR5 CI 9.76 +.2 -1.3 +2.0/B PrmGlbAdmin WS 16.28 +2.6 +4.2 +9.3/B PrmGlbR5 WS 16.30 +2.6 +4.3 +9.5/B PrmHYI HY 9.15 +1.2 +1.3 +6.3/A PrmInfPrtIncI IP 10.24 -.7 -.6 +2.0/A PrmInfPrtIncR5 IP 10.25 -.7 -.6 +1.9/A PrmInfPrtIncSvc IP 10.21 -.7 -.7 +1.8/B PrmIntlEqR5 FG 13.51 +1.2 -1.8 +4.9/D PrmMainStrtR5 LB 11.59 +2.9 +2.9 +9.4/D PrmShrtDurBdA m CS 10.09 +.2 +.5 +1.3/B PrmShrtDurBdI CS 10.24 +.2 +.9 +1.9/A PrmShrtDurBdR5 CS 10.27 +.2 +.8 +1.8/A PrmShrtDurBdSvc CS 10.20 +.2 +.8 +1.7/A PrmSmCpOppsA m SB 15.61 +1.6 +9.2 +10.4/C PrmSmCpOppsR5 SB 16.11 +1.6 +9.5 +10.9/C PrmStrEMkI EM 13.22 +.3 -1.0 +9.0/B Rsl2000SCIdxI SB 14.45 +1.7 +9.4 +12.0/B RtrSmt2020A m TE 13.15 +1.6 +1.5 +5.2 RtrSmt2020Admin TE 13.22 +1.5 +1.7 +5.4 RtrSmt2020Svc TE 13.26 +1.6 +1.8 +5.5 RtrSmt2030A m TH 13.67 +2.2 +2.6 +6.7 RtrSmt2030Admin TH 13.77 +2.2 +2.8 +7.0 RtrSmt2030Svc TH 13.78 +2.1 +2.8 +7.1 RtrSmt2040Admin TJ 13.65 +2.5 +3.2 +7.5 RtrSmt2040Svc TJ 13.68 +2.4 +3.2 +7.6 RtrSmtModA m MA 10.54 +1.8 +1.7 +5.4 RtrSmtModAdmin MA 10.52 +1.8 +1.9 +5.6 RtrSmtModGrA m AL 11.14 +2.4 +3.0 +7.2 RtrSmtModGrAdm AL 11.12 +2.4 +3.2 +7.4 SP500IdxAdmin LB 19.44 +3.6 +6.1 +12.0/B SP500IdxI LB 19.71 +3.6 +6.3 +12.4/A SP500IdxR4 b LB 19.21 +3.6 +6.0 +11.8/B SP500IdxR5 LB 19.76 +3.6 +6.2 +12.2/A SP500IdxSvc LB 19.78 +3.6 +6.1 +12.1/A SPMidCpIdxI MB 14.92 +1.4 +4.9 +11.1/A SelBlChpGrA m LG 20.99 +2.6 +10.8 +14.8 SelBlChpGrAdm LG 21.91 +2.6 +11.0 +15.1 SelBlChpGrR5 LG 22.42 +2.7 +11.1 +15.3 SelBlChpGrSvc LG 22.21 +2.6 +11.1 +15.2 SelDvrsValR5 LV 13.28 +4.6 +3.8 +10.0 SelEqOpportsA m LB 16.60 +4.0 +6.3 +11.8 SelEqOpportsAdm LB 17.43 +4.1 +6.5 +12.1 SelEqOpportsI LB 17.99 +4.1 +6.7 +12.4 SelEqOpportsR5 LB 18.05 +4.1 +6.6 +12.3 SelEqOpportsSvc LB 17.69 +4.1 +6.6 +12.2 SelFdmtlValA m LV 11.79 +4.2 +2.0 +8.0 SelFdmtlValAdm LV 11.95 +4.1 +2.1 +8.3 SelFdmtlValI LV 11.88 +4.2 +2.3 +8.6 SelFdmtlValR5 LV 11.93 +4.1 +2.2 +8.5 SelGrOppsA m LG 10.80 +1.9 +15.6 +11.4 SelGrOppsAdmin LG 11.65 +1.9 +15.8 +11.7 SelGrOppsI LG 12.59 +1.9 +15.9 +12.0 SelGrOppsR5 LG 12.45 +1.9 +15.9 +11.9 SelGrOppsSvc LG 12.10 +1.9 +15.9 +11.8 SelMCValI MV 14.21 +4.3 +3.6 +10.4 SelOverseasI FB 9.66 +3.2 -.8 +5.5 SelOverseasR5 FB 9.69 +3.2 -.8 +5.3 SelSmCoValI SV 11.99 +1.9 +4.9 +11.2 SelSmCoValR5 SV 12.05 +1.8 +4.8 +11.1 SelSmCpGrEqI SG 17.79 +1.3 +12.7 +10.3 SelSmCpGrEqR5 SG 17.59 +1.3 +12.6 +10.3 SelStratBdAdm CI 10.13 +.4 -2.6 +2.2/A SelStratBdR5 CI 10.17 +.5 -2.5 +2.4/A SelStratBdSvc CI 10.17 +.5 -2.5 +2.3/A SelTtlRetBdI CI 9.60 -.2 -1.5 +1.6/C SelTtlRetBdR5 CI 9.58 -.2 -1.5 +1.5/C SelTtlRetBdSvc CI 9.61 -.3 -1.6 +1.3/C SelectMdCpGrA m MG 19.94 +3.3 +7.8 +10.7 SelectMdCpGrAdm MG 21.52 +3.3 +8.0 +11.0 SelectMdCpGrI MG 23.22 +3.3 +8.2 +11.4 SelectMdCpGrR5 MG 23.00 +3.3 +8.0 +11.2 SelectMdCpGrSvc MG 22.47 +3.3 +8.0 +11.1Matrix AdvisorsAdvsVal LV 73.92 +5.0 +3.2 +8.4/DMatthewsAsiaDivInv DP 19.07 +1.1 -2.4 +8.8/D AsiaGrInv DP 27.86 -.7 +2.2 +11.4/A AsiaInnovtrInv PJ 13.89 -3.4 -2.1 +11.4/A AsianGrIncInv PJ 16.32 +1.0 -5.3 +2.8/E ChinaInv CH 21.35 -3.7 -3.8 +11.8/B IndiaInv EI 33.70 +3.3 -1.8 +7.4/C JapanInv JS 24.13 ... ... +9.8/B KoreaInv MQ 5.98 -2.0 -13.5 +6.1/C PacTigerInv PJ 29.92 -.1 -5.5 +8.3/CMcKeeIntlEqInstl d FB 13.39 +1.4 -3.5 +4.8/CMeederBalRetail b TV 11.81 +2.2 +2.1 +5.3 MuireldRetail b TV 7.82 +2.9 +3.7 +7.3MergerInv b NE 16.62 -1.4 +4.3 +2.6/BMeridianContrarianLgcy d MG 45.77 +1.2 +9.1 +14.5/A EqIncLegacy d LG 17.87 -4.1 +11.9 +14.4/A GrLegacy d SG 45.39 +.8 +9.0 +14.0/AMerkHardCcyInv b IB 9.45 -.2 -3.5 +.9/EMetropolitan WestFltngRtIncIs BL 10.03 +.7 +2.1 +3.5 HYBdInstl HY 9.51 +.5 +.3 +3.8 HYBdM b HY 9.51 +.5 ... +3.5 IntermBdInstl CI 10.11 -.1 -.9 +.9 LowDurBdI CS 8.59 ... +.1 +.9 LowDurBdM b CS 8.59 -.1 ... +.7 StratIncInstl NT 7.89 +.3 +.1 +2.3 TtlRetBdI CI 10.34 ... -1.3 +1.4 TtlRetBdM b CI 10.34 -.1 -1.5 +1.2 TtlRetBdPlan CI 9.73 ... -1.3 +1.5 UltraShrtBdIns UB 4.25 -.1 +.6 +.9 UnconsBdI NT 11.75 +.4 +.5 +2.6 UnconsBdM b NT 11.76 +.4 +.3 +2.3MillerOppC m MB 25.78 +3.3 +14.3 +7.3/D OppI MB 29.80 +3.4 +15.0 +8.4/CMondrianIntlEq FV 15.53 +2.7 -1.3 +3.5/CMonettaMonetta LG 20.33 +2.5 +7.6 +10.0/E YoungInv b LG 25.84 +3.2 +7.7 +12.4/CMorgan StanleyEuropeanEqIncB m ES 18.41 +2.9 +3.3 +2.5/D GlbFIOppsA m MU 5.61 +.8 +.8 +3.6/B GlbFIOppsI MU 5.67 +.7 +1.0 +3.9/B InsInAcIntlAlI d FB 14.09 +2.7 -2.3 +3.3/D InsInEMI d EM 25.96 +2.4 -7.1 +6.2/D InsInGlbFrnchI WS 25.81 +1.8 +5.2 +10.8/A InsInGrA m LG 46.42 +.1 +19.4 +17.7/A InsInGrI LG 48.74 +.1 +19.6 +18.0/A InsInIntEqA m FB 17.61 +1.2 -.6 +3.6/D InsInIntEqI d FB 17.87 +1.3 -.4 +4.0/D InsIncSmCGrI d SG 12.69 +.2 +16.4 +5.8/E InsIncUSRlEstI SR 14.40 +1.7 +1.7 +4.8/D InsMidCpGrA m MG 17.16 -1.6 +20.3 +9.4/C InsMidCpGrI MG 20.28 -1.6 +20.5 +9.7/C InsShDrIncI CS 8.12 +.2 +1.0 +3.5/A InstlCorpBdI TW 11.78 +.9 -2.7 +5.7/A InstlCrPlsFIA m CI 10.85 +.2 -1.3 +4.9/A InstlCrPlsFIIns CI 10.83 +.2 -1.2 +5.3/A InstlGlbStrA m IH 16.90 +1.6 +.3 +5.1/B InstlGlbStrIns IH 17.04 +1.6 +.4 +5.5/B MltCpGrTrustA m LG 38.86 +.2 +22.0 +18.4/A MltCpGrTrustI LG 42.81 +.2 +22.2 +18.8/A USGovtSecB m CI 8.38 -.6 -1.6 +1.3/D USGovtSecI CI 8.39 -.4 -1.3 +1.6/BMotley FoolGlbOppInv WS 24.75 +2.6 +8.9 +10.5/A SMCapGrInv MG 25.78 +2.1 +5.9 +11.0/BMuhlenkampMuhlenkamp LB 53.38 +1.7 -3.3 +1.1/ENationwideA m LB 26.29 +3.6 +5.5 +10.6 BdIdxA m CI 10.67 ... -2.0 +.8 BdIdxInstl CI 10.65 ... -1.8 +1.2 DynUSGrInstl LG 13.76 +4.2 +12.1 +12.3 InDeAgrsA m XM 10.44 +2.6 +2.9 +8.6 InDeAgrsSvc b XM 10.46 +2.5 +2.8 +8.5 InDeCnsrvSvc b XY 10.28 +.8 +.3 +3.2 InDeMdA m MA 10.28 +1.9 +1.9 +6.4 InDeMdC m MA 10.07 +1.9 +1.6 +5.6 InDeMdlyAgrC m AL 10.40 +2.3 +2.2 +7.0 InDeMdlyAgrsA m AL 10.73 +2.3 +2.6 +7.8 InDeMdlyAgrsSvc b AL 10.70 +2.3 +2.4 +7.8 InDeMdlyCnsC m CA 10.20 +1.3 +.8 +4.1 InDeMdlyCnsSvc b CA 10.33 +1.4 +1.2 +4.8 InDeModSvc b MA 10.23 +1.9 +1.9 +6.4 InstlSvc LB 25.86 +3.6 +5.7 +10.8 IntlIdxA m FB 8.34 +2.6 -.2 +4.7 IntlIdxR6 FB 8.39 +2.6 -.1 +5.1 MidCpMktIdxA m MB 18.58 +1.8 +4.9 +10.7 MidCpMktIdxIns MB 18.89 +1.7 +5.2 +11.2 S&P500IdxA m LB 16.91 +3.7 +6.1 +11.8 S&P500IdxInsSv LB 17.01 +3.7 +6.2 +12.0 S&P500IdxInstl LB 17.06 +3.7 +6.3 +12.3 S&P500IdxSvc b LB 16.93 +3.7 +6.1 +11.9 SmCpIdxA m SB 15.01 +1.7 +9.2 +11.5 SmCpIdxInstl SB 15.32 +1.7 +9.4 +12.0NatixisIIOakmarkA m LB 25.02 +2.1 +3.0 +11.8/B IIOakmarkC m LB 21.69 +2.0 +2.5 +11.0/C IUSEqOppsA m LG 38.43 +2.3 +6.4 +14.2/A IUSEqOppsC m LG 26.42 +2.2 +5.9 +13.3/B IUSEqOppsY LG 44.57 +2.3 +6.6 +14.5/A IVghnNlsnSCVlA m SB 18.77 +2.1 +3.4 +6.7/ENeedhamGrRetail b MG 44.98 +1.3 +4.8 +5.6/ENeuberger BermanCorBdInstl CI 9.96 +.3 -1.9 +1.4/C EmMktsDbtInstl EB 8.50 +2.1 -4.3 +4.5 EmMktsEqInstl EM 20.07 +.8 -6.6 +10.2 EmMktsEqR6 EM 20.09 +.8 -6.6 +10.3 EqIncA m LV 13.33 +1.1 +2.9 +8.4/D EqIncC m LV 13.24 +1.0 +2.5 +7.6/D EqIncInstl LV 13.38 +1.1 +3.2 +8.8/C FltngRtIncInstl BL 9.88 +.7 +2.1 +3.4/D FocInv LB 28.02 +3.5 +5.6 +9.1/D FocTrust b LB 27.99 +3.6 +5.5 +8.9/D GenesisAdv b SG 61.54 +2.3 +6.7 +11.1/C GenesisInstl SG 61.52 +2.3 +7.0 +11.7/C GenesisInv SG 61.56 +2.3 +6.9 +11.5/C GenesisR6 SG 61.51 +2.3 +7.0 +11.8/C GenesisTrust SG 61.59 +2.3 +6.8 +11.4/C GrtChinaEqIns CH 15.35 -3.2 -3.9 +14.0/A GuardianInstl LG 18.90 +3.6 +8.0 +12.5/C GuardianInv LG 18.88 +3.6 +7.9 +12.3/C GuardianTrust b LG 18.86 +3.6 +7.7 +12.1/C HiIncBdA m HY 8.48 +.9 +.6 +4.1/D HiIncBdInstl HY 8.50 +1.1 +1.0 +4.6/C HiIncBdInv HY 8.48 +.9 +.8 +4.4/C HiIncBdR6 HY 8.50 +1.1 +.9 +4.7/C IntlEqInstl FG 13.29 +.9 -.8 +6.5/C IntlEqInv FG 13.27 +.8 -1.0 +6.3/C IntlSelInstl FG 13.03 +1.2 -.4 +6.2/C IntrnsValInstl SB 17.54 +2.0 +7.3 +9.8/D LgCpValAdv b LV 31.97 +3.2 +2.1 +10.3/B LgCpValInstl LV 31.95 +3.3 +2.4 +10.9/A LgCpValInv LV 31.95 +3.3 +2.3 +10.7/A LgCpValTrust b LV 31.97 +3.3 +2.2 +10.5/A LgShA m LO 14.73 +2.3 +2.4 +4.5 LgShC m LO 14.04 +2.2 +1.9 +3.7 LgShInstl LO 15.03 +2.3 +2.6 +4.9 MdCpGrInstl MG 16.11 +2.3 +9.4 +8.9/D MdCpGrInv MG 16.08 +2.2 +9.2 +8.6/D MdCpGrTrust MG 16.08 +2.3 +9.2 +8.6/D MltCpOppsA m LB 19.43 +4.0 +5.3 +12.5/A MltCpOppsInstl LB 19.58 +4.0 +5.5 +12.9/A MunImptIns MN 16.90 +.2 -.7 +1.6/C MuniIntermBdIns MI 11.56 +.1 -.3 +1.9/C RkBlCmdStrA m BB 6.15 -3.5 -.5 .../B RlEsttA m SR 13.12 +1.0 +.6 +6.8/A RlEsttInstl SR 13.16 +1.0 +.8 +7.2/A RlEsttTrust b SR 13.12 +1.0 +.8 +7.0/A ShrtDurBdInstl CS 7.67 +.2 +.2 +.6/D SmCpGrInv SG 41.67 +1.1 +18.8 +11.6/C StratIncA m MU 10.83 +1.0 -.9 +2.9/C StratIncC m MU 10.82 +.9 -1.3 +2.1/E StratIncInstl MU 10.82 +1.0 -.7 +3.3/C StratIncR6 MU 10.81 +1.0 -.6 +3.3/C SustEqA m LB 40.52 +2.0 +6.1 +10.5/C SustEqC m LB 40.49 +2.0 +5.7 +9.6/D SustEqInst LB 40.48 +2.1 +6.4 +10.9/C SustEqInv LB 40.50 +2.0 +6.2 +10.7/C SustEqR6 LB 40.47 +2.1 +6.4 +10.9/C SustEqTrust b LB 40.53 +2.0 +6.1 +10.5/CNew AlternativesA f SW 54.00 -.4 -2.8 +5.5/ENew CovenantBalGr MA 104.18 +1.6 +3.1 +6.2/C BalInc CA 21.33 +.9 +1.2 +4.0/D Gr LG 44.21 +2.7 +5.9 +9.7/E Inc CS 22.56 -.1 -1.4 +1.0/CNicholasEqIncI LV 20.74 +3.7 +6.4 +8.0/D HiIncInstl HY 8.76 +.9 -.5 +2.2/E III MG 29.64 +3.0 +7.1 +9.3/C LtdEditionInstl SG 28.73 +1.7 +9.2 +11.2/C Nicholas LG 64.78 +4.3 +7.4 +4.2/E 1919FinclSvcsA m SF 28.45 +1.9 +4.7 +15.3/A FinclSvcsC m SF 26.20 +1.9 +4.3 +14.5/A MrylndTxFrIncA m SI 15.36 +.1 ... +1.5/C SclyRspnsvBalA m MA 18.88 +2.3 +5.5 +7.6/ANorth CountryEqGr LG 19.73 +3.1 +10.3 +12.0/C IntermBd TW 9.83 ... -2.4 +.5/ENortheast InvestorsNorthstInvTrust HY 4.62 +.7 +.2 +1.8/ENorthernActvMEmergMktEq d EM 20.91 +2.8 -3.7 +9.1 ActvMIntlEq d FB 11.75 +1.6 +.1 +5.2/B ArizonaTxEx SI 10.40 ... -.6 +2.2/A BdIdx CI 10.19 -.1 -1.8 +1.3 CAIntermTxEx MF 10.48 +.2 ... +2.0/C CATxEx MC 11.37 -.1 -.2 +2.5/D CorBd CI 9.88 +.3 -1.9 +1.3 EmMktsEqIdx d EM 12.26 +2.6 -4.7 +8.7 FI CI 9.80 +.3 -1.9 +1.6/C GlbRlEsttIdx d GR 10.63 +.9 +.6 +5.7 GlbTactAsstAllc IH 13.07 +1.8 -.4 +6.2 HYFI d HY 6.70 +1.1 +.9 +4.7/C HYMuni HM 8.65 +.1 ... +3.3/D IncEq LV 14.89 +3.7 +4.7 +11.5 IntermTxEx MI 10.36 +.1 -.4 +2.0/C IntlEq d FB 10.17 +3.0 -.9 +4.2/C IntlEqIdx d FB 12.91 +2.6 ... +5.1 LgCpCor LV 19.97 +4.2 +5.8 +11.2 LgCpVal LV 16.68 +3.6 +2.3 +7.8 MidCpIdx MB 20.33 +1.8 +5.2 +11.3 MltMgrGlbRlEstt d GR 10.91 +.7 +2.5 +4.9/B ShrtBd CS 18.54 +.2 +.1 +.9 ShrtIntermTxEx MS 10.22 +.2 +.4 +.7/D ShrtIntermUSGvt GS 9.53 -.1 -.7 ... SmCpCor SB 27.71 +1.8 +8.4 +10.9 SmCpIdx SB 14.91 +1.8 +9.5 +11.9 SmCpVal SV 24.58 +1.8 +5.0 +10.9 StkIdx LB 33.47 +3.7 +6.4 +12.4 TxEx ML 10.44 -.1 -.6 +2.5/D USTrsIdx GI 20.82 -.4 -1.6 +.4NuveenAlAmrMuniBdA m ML 11.41 ... -.2 +3.5/A AlAmrMuniBdC2 m ML 11.42 ... -.5 +3.0/B ArizonaMuniBdA m SL 10.64 ... -.5 +2.7/A CAMuniBdA m MC 11.04 -.2 -.2 +3.4/B CAMuniBdI MC 11.05 -.2 -.1 +3.6/A ClrdMuniBdA m SL 10.57 -.1 -.3 +2.9/A CnctMuniBdA m SL 10.37 +.1 -.2 +2.2/B CorBdI CI 9.40 ... -1.9 +1.0/D CorPlusBdA m CI 10.63 +.4 -2.0 +1.9/B CorPlusBdI CI 10.61 +.5 -1.9 +2.2/A DivValA m LV 15.23 +4.0 +3.7 +11.1/A DivValI LV 15.42 +4.0 +3.8 +11.4/A GeorgiaMuniBdA m SL 10.47 -.1 -.8 +1.5/E HYMuniBdA m HM 17.24 +.5 +1.8 +6.1/A HYMuniBdC2 m HM 17.23 +.4 +1.4 +5.5/A HYMuniBdI HM 17.25 +.5 +1.9 +6.3/A HiIncBdA m HY 7.55 +1.1 +1.1 +5.1/B HiIncBdI HY 7.58 +1.2 +1.2 +5.4/B IntermDrMnBdA m MI 9.12 +.2 +.4 +2.7/A IntermDrMnBdI MI 9.15 +.3 +.6 +2.9/A KansasMnBdA m SL 10.58 +.3 +1.0 +2.5/B KentuckyMnBdA m SL 10.60 +.1 -.4 +2.0/C LgCpValA m LV 27.11 +1.4 +4.4 +10.6/A LgCpValI LV 27.25 +1.5 +4.6 +10.8/A LouisianaMnBdA m SL 11.02 +.2 +.4 +2.5/B LtdTrmMnBdA m MS 10.90 +.3 +.8 +1.3/A LtdTrmMnBdC2 m MS 10.87 +.2 +.6 +1.0/B LtdTrmMnBdI MS 10.86 +.4 +.9 +1.5/A MAMnBdA m MT 9.94 -.2 -.8 +2.5/A MAMnBdI MT 9.93 -.2 -.8 +2.7/A MNIntermMnBdA m SM 10.22 ... -.3 +2.1/B MNIntermMnBdI SM 10.17 +.1 -.2 +2.3/B MNMnBdA m SM 11.51 ... -.4 +2.8/A MNMnBdI SM 11.49 -.1 -.4 +3.0/A MichiganMnBdA m SL 11.30 +.1 -.6 +2.5/B MichiganMnBdI SL 11.28 ... -.5 +2.6/A MidCpGrOppsA m MG 39.49 +1.9 +7.4 +7.5/E MidCpGrOppsI MG 47.71 +1.9 +7.5 +7.8/D MidCpValI MV 42.96 +2.6 +4.8 +11.4/A MissouriMnBdA m SL 11.14 ... +.1 +3.0/A MrylndMnBdA m SL 10.54 +.1 -.2 +2.7/A MrylndMnBdI SL 10.55 +.1 ... +2.9/A NAMnBdA m SL 10.63 ... -1.2 +1.9/C NAMnBdI SL 10.68 ... -1.0 +2.1/B NWQIntlValI FV 25.85 +2.2 -1.5 +3.8/C NWQSmCpValA m SB 56.19 +1.7 +7.1 +12.4/A NWQSmCpValI SB 57.75 +1.7 +7.2 +12.7/A NYMnBdA m MY 10.79 ... -.3 +2.8/B NYMnBdI MY 10.80 ... -.3 +3.1/A NewJerseyMnBdA m MJ 11.23 +.1 -.1 +3.4/B NewJerseyMnBdI MJ 11.27 ... ... +3.6/A OhioMnBdA m MO 11.26 +.2 -.2 +2.5/B OhioMnBdI MO 11.22 +.3 ... +2.7/A OrgIntermMnBdI SI 10.08 +.1 -.4 +1.8/B PEMnBdA m MP 10.76 +.1 -.2 +2.6/B PEMnBdI MP 10.74 +.1 -.1 +2.8/A RlEsttSecA m SR 20.24 +.9 +1.3 +5.8/B RlEsttSecI SR 20.58 +1.0 +1.5 +6.1/B ShrtTrmBdA m CS 9.73 +.1 +.2 +1.0 ShrtTrmBdI CS 9.74 +.2 +.3 +1.2 ShrtTrmMnBdI MS 10.02 +.2 +.9 +.9/C SmCpGrOppsI SG 29.82 +1.5 +14.3 +11.0/C SmCpSelA m SB 10.09 +1.4 +9.7 +10.8/C SmCpValA m SV 26.33 +1.7 +2.4 +11.4/B SmCpValI SV 27.27 +1.8 +2.6 +11.7/B StrBalAllcA m MA 10.65 +1.2 +.3 +4.4 StrBalAllcI MA 10.62 +1.3 +.5 +4.7 StrGrAllcA m MA 13.12 +1.9 +1.7 +6.4 StrIncI MU 10.22 +.8 -1.5 +2.8/D TNMnBdA m SL 11.53 +.1 -.4 +2.3/B TNMnBdC2 m SL 11.51 ... -.8 +1.7/D VirginiaMnBdA m SL 10.95 +.1 -.3 +2.8/A VirginiaMnBdI SL 10.92 ... -.3 +3.0/A WscnMnBdA m SL 10.48 +.3 +.7 +2.5/AOak AssociatesLiveOakHlthSci SH 20.24 +5.0 +4.2 +4.1/C PinOakEq LB 70.07 +1.5 +6.4 +13.5/A RedOakTechSel ST 27.59 +3.1 +12.3 +23.2/B WhiteOakSelGr LB 94.81 +4.8 +10.6 +14.0/AOak RidgeSmCpGrA m SG 17.44 +.9 +12.2 +6.1/EOakmarkEqAndIncInv MA 32.48 +2.3 +.9 +6.9/B GlbInv WS 33.29 +3.4 +.5 +7.9/C GlbSelInv WS 19.07 +4.5 -1.2 +8.0/C IntlInv FB 27.15 +2.9 -5.0 +6.4 IntlSmCpInv d FQ 17.05 +.1 -3.9 +5.7/E Inv LB 87.19 +2.1 +3.4 +12.2/A SelInv LB 46.39 +1.5 -2.9 +7.7/EOberweisChinaOpps m CH 15.40 -4.7 -3.4 +8.9/D IntlOpps m FR 25.52 ... +.1 +10.4/A IntlOppsInstl d FR 12.80 ... +.2 +10.5/A MicroCp m SG 27.75 +.3 +10.5 +19.4/AOld WestburyAllCpCor LB 17.91 +2.9 +7.4 +8.6/E FI CI 10.81 -.2 -1.2 +.3/E GlbSmMdCpStrat SW 17.33 +1.3 +3.6 +8.7 LgCpStrats WS 15.03 +2.7 +3.9 +7.6/C MnBd MI 11.76 +.3 -.3 +1.0/E StratOpps IH 7.92 +1.4 +1.3 +4.6/COlsteinAllCpValAdv LB 25.36 +2.9 +2.6 +7.2/E AllCpValC m LB 20.36 +2.9 +2.0 +6.1/EOppenheimerActvAllcA m AL 14.88 +2.3 +2.3 +6.7 ActvAllcC m AL 14.51 +2.2 +1.9 +5.9 ActvAllcR b AL 14.78 +2.2 +2.1 +6.4 CnsrvInvA m CA 9.54 +1.3 +.4 +3.8 CnsrvInvC m CA 9.39 +1.2 -.1 +3.0 CptlAprcA m LG 63.10 +3.3 +8.1 +8.8 CptlAprcC m LG 47.49 +3.2 +7.6 +8.0 CptlAprcR b LG 59.45 +3.3 +7.9 +8.5 CptlAprcY LG 68.28 +3.3 +8.2 +9.1 CptlIncA m CA 10.19 +2.0 +.7 +4.1 CptlIncC m CA 9.85 +1.9 +.3 +3.3 CptlIncR b CA 10.04 +2.0 +.6 +3.8 DevMktsA m EM 43.10 +.5 -.8 +9.1 DevMktsC m EM 40.13 +.4 -1.2 +8.3 DevMktsR b EM 41.37 +.5 -.9 +8.8 DevMktsY EM 42.54 +.5 -.7 +9.3 DiscvA m SG 88.46 +1.5 +13.6 +10.7 DiscvC m SG 63.45 +1.5 +13.1 +9.9 DiscvMCGrA m MG 21.63 +2.4 +8.5 +10.2/C DiscvMCGrC m MG 17.79 +2.3 +8.0 +9.4/C DiscvMCGrR b MG 20.22 +2.3 +8.3 +9.9/C DiscvR b SG 81.89 +1.5 +13.4 +10.4 DiscvY SG 99.75 +1.5 +13.7 +11.0 DivOppA m LV 24.15 +2.5 +1.4 +8.2/D DivOppC m LV 23.29 +2.5 +1.0 +7.4/E EqIncA m LV 32.24 +3.5 +.9 +5.8 EqIncC m LV 25.53 +3.4 +.5 +5.0 EqIncR b LV 30.80 +3.5 +.8 +5.5 EqInvA m WS 18.76 +2.5 +2.2 +7.7 EqInvC m WS 18.21 +2.4 +1.7 +6.9 EqInvR b WS 18.72 +2.5 +2.0 +7.4 FdmtlAltsA m AM 27.01 +1.5 +.6 +.6 FdmtlAltsC m AM 23.86 +1.4 +.1 -.2 GlbA m WS 100.06 +2.8 +4.4 +9.7 GlbAllcA m IH 19.68 +1.2 -.2 +4.6 GlbAllcC m IH 18.76 +1.1 -.6 +3.8 GlbAllcY IH 19.67 +1.2 ... +4.9 GlbC m WS 91.85 +2.7 +4.0 +8.9 GlbOppsA m SW 71.98 +2.3 +4.5 +22.7 GlbOppsC m SW 63.38 +2.2 +4.1 +21.8 GlbOppsR b SW 69.17 +2.3 +4.4 +22.4 GlbOppsY SW 72.92 +2.3 +4.7 +23.0 GlbR b WS 99.47 +2.7 +4.3 +9.4 GlbStrIncA m MU 3.78 +1.5 -1.6 +2.1 GlbStrIncC m MU 3.77 +1.4 -2.3 +1.4 GlbStrIncR b MU 3.78 +1.5 -2.0 +1.9 GlbStrIncY MU 3.77 +1.8 -1.5 +2.4 GlbY WS 100.27 +2.8 +4.6 +9.9 GoldSpecMnralA m SP 14.94 -3.0 -8.8 +17.1 GoldSpecMnralC m SP 13.64 -3.1 -9.3 +16.2 GoldSpecMnralR b SP 14.23 -3.0 -9.0 +16.8 IntlBdA m IB 5.64 +2.0 -2.8 +3.4 IntlBdC m IB 5.62 +1.9 -3.1 +2.7 IntlBdR b IB 5.62 +1.8 -3.0 +3.1 IntlBdY IB 5.64 +2.0 -2.7 +3.7 IntlDiversA m FG 18.38 +1.7 +.9 +8.3 IntlDiversC m FG 17.81 +1.7 +.5 +7.5 IntlDiversR b FG 18.14 +1.7 +.8 +8.0 IntlEqA m FB 21.51 +1.7 -3.3 +6.2 IntlGrA m FG 43.06 +1.2 -1.9 +4.9/D IntlGrC m FG 40.72 +1.1 -2.4 +4.1/E IntlGrR b FG 42.21 +1.1 -2.1 +4.7/D IntlGrY FG 42.85 +1.2 -1.8 +5.2/D IntlSmMidCoA m FR 54.22 +3.1 +9.4 +14.4 IntlSmMidCoC m FR 49.75 +3.0 +8.9 +13.6 IntlSmMidCoR b FR 51.75 +3.1 +9.3 +14.1 IntlSmMidCoY FR 53.82 +3.1 +9.6 +14.7 LtdTrmBdA m CS 4.46 +.5 +.2 +1.3/B LtdTrmBdC m CS 4.45 +.4 -.3 +.4/D LtdTrmBdY CS 4.47 +.5 +.1 +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.1 +.3 LtdTrmGvtC m GS 4.31 +.1 -.8 -.5 LtdTrmGvtY GS 4.33 +.2 +.1 +.6 MainStrtAllCpA m LB 18.78 +2.3 +4.6 +8.4 MainStrtAllCpC m LB 17.11 +2.2 +4.0 +7.5 MainStrtAllCpR b LB 18.22 +2.2 +4.4 +8.1 MidCpValA m MV 57.19 +1.7 -.2 +8.0/C MidCpValC m MV 46.95 +1.6 -.7 +7.2/D MidCpValR b MV 54.70 +1.7 -.4 +7.7/D MidCpValY MV 58.72 +1.7 -.1 +8.2/C MnStrA m LB 52.47 +2.9 +2.9 +9.4/D MnStrC m LB 49.56 +2.9 +2.4 +8.6/E MnStrMidCpA m MB 28.22 +3.2 +7.2 +8.3 MnStrMidCpC m MB 23.20 +3.2 +6.7 +7.4 MnStrMidCpR b MB 26.73 +3.2 +7.0 +8.0 MnStrMidCpY MB 30.53 +3.3 +7.4 +8.5 MnStrR b LB 51.47 +2.9 +2.7 +9.1/D MnStrY LB 52.07 +2.9 +3.0 +9.7/D ModInvA m MA 12.44 +1.9 +1.8 +5.6 ModInvC m MA 12.14 +1.8 +1.3 +4.9 ModInvR b MA 12.35 +1.9 +1.6 +5.4 RisingDivsA m LB 20.26 +3.4 +5.4 +7.7 RisingDivsC m LB 17.11 +3.3 +4.9 +6.9 RisingDivsR b LB 20.12 +3.4 +5.3 +7.4 RisingDivsY LB 21.01 +3.4 +5.6 +8.0 RlEsttA m SR 24.89 +1.0 +.5 +4.5 RlEsttC m SR 24.17 +1.0 ... +3.7 RlEsttR b SR 24.75 +1.0 +.3 +4.3 RlEsttY SR 25.18 +1.1 +.6 +4.8 SrFltngRtA m BL 8.13 +.9 +2.5 +4.8 SrFltngRtC m BL 8.14 +.8 +2.0 +4.0 TotalReturnBdA m CI 6.61 +.4 -1.7 +1.6 TotalReturnBdC m CI 6.61 +.5 -2.2 +.8 TotalReturnBdR b CI 6.61 +.6 -1.9 +1.3 TotalReturnBdY CI 6.57 +.5 -1.6 +1.9 ValA m LV 37.85 +3.5 +2.1 +7.8/D ValC m LV 36.08 +3.4 +1.7 +7.0/E ValY LV 38.70 +3.5 +2.3 +8.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.11 +.6 +7.1 +7.0 AMTFreeMnsC m HM 7.05 +.6 +6.5 +6.2 AMTFreeNYMnsA m MY 11.19 ... +5.5 +4.7/A AMTFreeNYMnsC m MY 11.19 -.2 +4.9 +4.0/A CAMnA m MC 8.47 +.2 +5.6 +5.9/A CAMnC m MC 8.44 +.3 +5.3 +5.2/A HYMnA m HM 7.33 ... +8.1 +8.4/A HYMnC m HM 7.30 ... +7.7 +7.7/A LtdTrmCAMnA m SS 3.16 +.2 +5.2 +2.9/A LtdTrmCAMnC m SS 3.14 +.2 +4.8 +2.1/A LtdTrmNYMnA m SS 2.91 +.9 +7.2 +2.4/A LtdTrmNYMnC m SS 2.89 +.5 +6.8 +1.7/A MnsA m MY 15.48 ... +8.4 +7.1/A MnsC m MY 15.44 ... +7.9 +6.3/A MnsY MY 15.48 +.1 +8.4 +7.3/A NewJerseyMnA m MJ 9.18 +.5 +11.9 +3.7/A NewJerseyMnC m MJ 9.19 +.4 +11.5 +2.9/C PennsylvaniaMnA m MP 10.39 +.1 +9.2 +4.9 PennsylvaniaMnC m MP 10.36 +.1 +8.7 +4.1 ShrtDurHYMuniA m HM 4.35 +1.0 +10.0 +3.1/E ShrtDurHYMuniC m HM 4.32 +.7 +9.3 +2.2/EOppenheimer SteelPatMLPAlphaA m LP 7.85 +7.2 +2.2 -4.0/C MLPAlphaC m LP 7.38 +6.9 +1.7 -4.7/D MLPAlphaPlusA m LP 6.50 +9.5 +1.9 -7.9/E MLPAlphaPlusC m LP 6.13 +9.4 +1.6 -8.6/E MLPAlphaPlusY LP 6.65 +9.5 +2.1 -7.6/E MLPAlphaY LP 8.07 +7.1 +2.3 -3.8/C MLPIncA m LP 6.13 +4.9 +2.0 -3.7/C MLPIncCs m LP 5.72 +5.1 +1.6 -4.4/D MLPIncY LP 6.32 +5.1 +2.2 -3.4/B MLPSel40A m LP 8.24 +5.5 +2.7 -1.6/A MLPSel40C m LP 7.78 +5.4 +2.2 -2.3/B MLPSel40I LP 8.54 +5.5 +2.8 -1.2/A MLPSel40Y LP 8.50 +5.4 +2.7 -1.4/AOptimumFxdIncC m CI 9.26 -.1 -2.1 +.5/E FxdIncInstl CI 9.30 ... -1.5 +1.5/C IntlInstl FB 14.43 +1.8 -.8 +8.2/A LgCpGrC m LG 15.81 +2.7 +10.7 +12.2/C LgCpGrInstl LG 20.03 +2.8 +11.4 +13.3/B LgCpValC m LV 16.17 +3.8 +.1 +6.4/E LgCpValInstl LV 16.47 +3.8 +.7 +7.4/E SmMidCpGrIns SG 18.26 +1.7 +14.7 +10.2/D SmMidCpValIns SV 15.08 +1.8 +1.8 +6.6/EOsterweisOsterweis LB 20.48 +3.1 +3.7 +4.3/E StrInc HY 11.24 +.4 +1.1 +4.5/CPGIM InvestmentsBalancedA m MA 16.11 +1.9 +2.3 +7.4/B BalancedZ MA 16.23 +1.9 +2.5 +7.7/A CAMuniIncA m MC 10.45 ... ... +2.5/D CoreBondZ CI 9.62 -.2 -1.9 +1.7/B GlbRlEstA m GR 24.14 +1.0 +1.0 +3.6/D GlbRlEstC m GR 23.61 +1.0 +.7 +2.9/E GlbRlEstZ GR 24.25 +1.1 +1.3 +4.0/D GlbTtlRetA m IB 6.55 -.3 -2.6 +3.9/A GovrnIncA m GI 9.24 -.5 -1.8 +.4/C GovrnIncZ GI 9.22 -.4 -1.6 +.7/B HighYieldA m HY 5.42 +1.1 +1.6 +6.0/A HighYieldB m HY 5.41 +.8 +1.3 +5.4/B HighYieldC m HY 5.41 +.8 +1.2 +5.1/B HighYieldZ HY 5.43 +1.1 +1.8 +6.2/A Jen20/20FocA m LG 15.80 +2.4 +8.2 +11.0/D Jen20/20FocC m LG 11.11 +2.3 +7.8 +10.1/E Jen20/20FocZ LG 17.54 +2.4 +8.4 +11.3/D JenEqIncC m LB 15.61 +3.5 +2.5 +4.9/E JenEqOppA m LB 20.28 +2.9 +4.3 +9.8/D JenFinSerA m SF 15.20 +4.1 +5.9 +5.1/E JenHealSciA m SH 51.09 +2.7 +14.0 +2.6/C JenHealSciC m SH 38.96 +2.6 +13.6 +1.9/D JenHealSciZ SH 56.26 +2.7 +14.2 +2.9/C JenMidCapGrA m MG 37.08 +2.1 +5.1 +7.1/E JenMidCapGrC m MG 28.77 +2.1 +4.7 +6.4/E JenMidCapGrZ MG 40.07 +2.1 +5.3 +7.4/E JenNatResA m SN 39.22 -.8 +.7 +5.8/C JenSmlComA m SG 26.49 -.1 +6.2 +9.4/D JenSmlComC m SG 14.59 -.1 +5.8 +8.6/E JenSmlComZ SG 28.55 -.1 +6.4 +9.7/D JenUtlA m SU 14.14 +1.0 +1.6 +6.4/D JenUtlC m SU 14.08 +1.0 +1.2 +5.7/D JenUtlZ SU 14.16 +1.1 +1.7 +6.7/D JenniFocGrA m LG 15.13 +.1 +15.7 +14.9/A JenniFocGrC m LG 12.18 +.1 +15.1 +14.0/B JennisonBldA m LG 22.53 +1.5 +8.1 +9.9/E JennisonDivGrA m LG 13.82 +1.4 +11.8 +12.6/C JennisonDivGrC m LG 11.52 +1.4 +11.3 +11.8/D JennisonGrA m LG 40.68 +1.4 +12.3 +13.9/B JennisonGrC m LG 32.68 +1.3 +11.9 +13.1/B JennisonGrZ LG 43.82 +1.4 +12.5 +14.3/A JennisonValA m LV 20.64 +3.7 +1.7 +6.2/E MuniHiIncA m HM 10.19 +.1 +1.1 +4.2/C MuniHiIncC m HM 10.19 +.1 +.6 +3.4/D NationalMuniA m MI 14.60 +.2 ... +2.5/B QMADefEqA m LB 15.15 +2.9 +2.4 +8.1/E QMAIntlEqA m FV 7.73 +2.5 -3.0 +5.1/B QMALrgCaCoEqA m LB 17.51 +3.3 +5.4 +11.8/B QMAMidCapValC m MV 18.85 +1.2 -2.1 +6.7/D QMASmCpValZ SV 20.97 +1.5 +3.8 +11.7/B QMAStockIdxI LB 55.33 +3.6 +6.3 +12.3/A QMAStockIdxZ LB 55.32 +3.6 +6.2 +12.2/A ShTerCorBdA m CS 10.73 +.1 -.6 +1.2/B TtlRetBdA m CI 14.07 -.1 -2.2 +2.5/A TtlRetBdC m CI 14.06 -.1 -2.5 +1.7/B TtlRetBdZ CI 14.02 -.1 -2.0 +2.7/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.5 +.9/DPIMCOAlAstA m TV 11.85 +.9 -1.5 +5.2/B AlAstAdmin b TV 11.86 +.8 -1.5 +5.5/B AlAstAllAthA m TV 8.58 +.2 -3.1 +3.4/D AlAstAllAthC m TV 8.57 +.2 -3.4 +2.7/E AlAstAllAthI2 TV 8.59 +.4 -2.9 +3.8/D AlAstAllAthIns TV 8.58 +.2 -2.8 +3.9/D AlAstC m TV 11.78 +.7 -2.0 +4.5/C AlAstI2 TV 11.87 +.8 -1.3 +5.7/B AlAstInstl TV 11.84 +.9 -1.3 +5.7/B AlAstR b TV 11.77 +.8 -1.6 +5.0/C CAIntermMnBdA m MF 9.65 +.2 -.1 +1.8 CAIntermMnBdIns MF 9.65 +.2 ... +2.2 CAShrtDrMnIncIn SS 9.83 +.2 +.8 +.9 CmdPlsStrA m BB 6.12 -4.5 +4.0 +3.5/A CmdPlsStrI2 BB 6.18 -4.6 +4.1 +3.8/A CmdPlsStrIs BB 6.21 -4.6 +4.1 +3.9/A CmdtyRlRtStrA m BB 6.33 -2.5 -2.6 -1.7 CmdtyRlRtStrAdm b BB 6.36 -2.5 -2.5 -1.5 CmdtyRlRtStrC m BB 6.00 -2.4 -3.0 -2.4 CmdtyRlRtStrI2 BB 6.47 -2.4 -2.3 -1.4 CmdtyRlRtStrIns BB 6.50 -2.4 -2.1 -1.2 CreditOppsBdI XS 10.01 +.9 +.5 +3.6/A CreditOppsBdI-2 XS 9.98 +.9 +.5 +3.5/B DivandIncA m IH 11.79 +2.3 -.1 +4.1/D DivandIncC m IH 11.74 +2.3 -.5 +3.3/E DiversIncA m MU 10.65 +1.1 -.5 +5.0 DiversIncC m MU 10.65 +1.0 -.9 +4.2 DiversIncI2 MU 10.65 +1.1 -.3 +5.3 DiversIncInstl MU 10.65 +1.1 -.3 +5.4 DynamicBdA m NT 10.80 +.5 +1.5 +3.2/B DynamicBdC m NT 10.80 +.4 +1.1 +2.4/C DynamicBdI NT 10.80 +.5 +1.7 +3.6/B DynamicBdI-2 NT 10.80 +.5 +1.7 +3.5/B EMBdA m EB 10.10 +1.9 -2.9 +5.0 EMBdI2 EB 10.10 +1.9 -2.7 +5.3 EMBdInstl EB 10.10 +2.0 -2.6 +5.4 EMCcy&S/TInmtI CR 8.92 +1.0 -3.3 +3.1/A EMCorpBdInstl EB 10.40 +2.1 -.5 +5.2 EMFullSpcBdIns EB 7.29 +1.7 -3.7 +3.8/D EmergLclBdA m XP 6.90 +1.6 -5.4 +2.6/C EmergLclBdI2 XP 6.90 +1.7 -5.2 +2.9/B EmergLclBdInstl XP 6.90 +1.7 -5.2 +3.0/B EqSLSA m LO 11.79 +1.6 +2.1 +2.5 EqSLSC m LO 11.29 +1.5 +1.7 +1.8 EqSLSI2 LO 11.97 +1.6 +2.3 +2.8 EqSLSInstl LO 12.06 +1.7 +2.4 +2.9 ExtendedDrInstl GL 7.41 -2.0 -6.0 +2.5 GNMA&GovtSecA m GI 10.75 +.1 -1.1 +.7 GNMA&GovtSecI GI 10.75 +.1 -.9 +1.1 GNMA&GovtSecI-2 GI 10.75 +.1 -1.0 +1.0 GlBdOppsUSDHA m IB 10.17 +.6 ... +3.1 GlBdOppsUSDHI IB 10.17 +.6 +.2 +3.4 GlBdOppsUSDHI-2 IB 10.17 +.6 +.2 +3.3 GlBdOppsUnhAdm b IB 9.33 +.7 -1.6 +3.4 GlBdOppsUnhI IB 9.33 +.8 -1.4 +3.7 GlbAdvtStrBdIns IB 10.68 +.7 ... +4.0/A GlbMltAsstA m IH 12.57 +1.8 +.9 +4.3 GlbMltAsstC m IH 12.22 +1.7 +.4 +3.6 GlbMltAsstI2 IH 12.67 +1.8 +1.1 +4.8 GlbMltAsstInstl IH 12.69 +1.8 +1.1 +4.9 HYA m HY 8.72 +1.2 +.2 +4.6/C HYAdmin b HY 8.72 +1.2 +.2 +4.7/C HYC m HY 8.72 +1.2 -.3 +3.8/D HYI2 HY 8.72 +1.2 +.3 +4.9/B HYInstl HY 8.72 +1.3 +.4 +5.0/B HYMnBdA m HM 9.10 +.6 +2.5 +6.2 HYMnBdC m HM 9.10 +.6 +2.1 +5.4 HYMnBdI2 HM 9.10 +.7 +2.6 +6.4 HYMnBdInstl HM 9.10 +.7 +2.7 +6.5 HYSpectrumA m HY 9.78 +1.2 +.9 +5.7 HYSpectrumI2 HY 9.78 +1.2 +1.0 +6.0 HYSpectrumInstl HY 9.78 +1.2 +1.1 +6.1 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, August 2, 2018

PAGE 52

IBdUSDHA m IB 10.78 ... +1.7 +3.8 IBdUSDHC m IB 10.78 ... +1.3 +3.0 IBdUSDHI IB 10.78 +.1 +2.0 +4.2 IBdUSDHI-2 IB 10.78 +.1 +1.9 +4.1 IBdUnhA m IB 9.84 ... -1.4 +3.5/A IBdUnhAdm b IB 9.84 ... -1.3 +3.6/A IBdUnhI IB 9.84 +.1 -1.2 +3.9/A IBdUnhI-2 IB 9.84 +.1 -1.3 +3.8/A IncA m MU 12.00 +.5 -.4 +4.9 IncAdmin b MU 12.00 +.5 -.3 +5.1 IncC m MU 12.00 +.4 -.8 +4.1 IncI2 MU 12.00 +.5 -.2 +5.2 IncInstl MU 12.00 +.5 -.2 +5.3 IncR b MU 12.00 +.5 -.5 +4.7 InRspMlAstIns XY 8.54 -.4 -.5 +4.2 InvtGrdCdtBdA m TW 10.11 +.8 -2.2 +3.2 InvtGrdCdtBdAdm b TW 10.11 +.8 -2.1 +3.4 InvtGrdCdtBdC m TW 10.11 +.7 -2.6 +2.4 InvtGrdCdtBdI TW 10.11 +.8 -1.9 +3.6 InvtGrdCdtBdI-2 TW 10.11 +.8 -2.0 +3.5 L/TCreditBdI CL 11.41 +.8 -5.0 +5.2/A L/TCreditBdI-2 CL 11.41 +.8 -5.0 +5.1/B L/TRealRetI IP 8.21 -.9 -1.9 +2.9 LngDrTtlRetIns CL 10.27 -.3 -4.6 +4.2/B LngTrmUSGvtA m GL 5.89 -1.5 -4.6 +1.2 LngTrmUSGvtI2 GL 5.89 -1.4 -4.5 +1.5 LngTrmUSGvtIns GL 5.89 -1.4 -4.4 +1.6 LowDrA m CS 9.75 +.4 -.2 +.8 LowDrAdmin b CS 9.75 +.4 -.2 +.9 LowDrC m CS 9.75 +.3 -.4 +.5 LowDrI2 CS 9.75 +.4 -.1 +1.0 LowDrIIInstl CS 9.65 +.2 +.1 +1.2 LowDrInstl CS 9.75 +.4 ... +1.1 LowDrR b CS 9.75 +.3 -.4 +.5 LowDurESGIns CS 9.43 +.1 -.2 +.9 LowDurIncA m CS 8.53 +.6 +1.1 +4.6/A LowDurIncC m CS 8.53 +.6 +.9 +4.3/A LowDurIncI2 CS 8.53 +.6 +1.2 +5.0/A LowDurIncInstl CS 8.53 +.6 +1.3 +5.1/A MnBdA m ML 9.80 +.4 +1.1 +3.9 MnBdC m ML 9.80 +.3 +.8 +3.4 MnBdI2 ML 9.80 +.4 +1.2 +4.1 MnBdInstl ML 9.80 +.4 +1.2 +4.2 ModDrInstl CI 10.00 +.4 -.7 +1.3/C MortgOpps&BdI NT 10.98 +.2 +1.0 +3.9 MrtgBckdScA m CI 10.29 ... -.7 +1.9 MrtgBckdScIns CI 10.29 +.1 -.5 +2.3 NYMnBdA m MN 11.14 +.2 +.5 +2.8 NYMnBdInstl MN 11.14 +.3 +.7 +3.1 RAEFdmAdPLUSIns NE 10.15 +.4 +.3 +1.1 RAEPLUSA m LV 7.61 +4.0 +5.3 +11.7 RAEPLUSC m LV 7.02 +3.8 +4.8 +10.9 RAEPLUSEMGI EM 10.56 +3.5 -3.8 +11.5 RAEPLUSI LV 7.99 +3.9 +5.5 +12.2 RAEPLUSI-2 LV 7.93 +3.8 +5.3 +12.0 RAEPLUSII FV 9.28 +3.2 -1.1 +6.9/A RAEPLUSSmallI SV 12.78 +2.0 +9.6 +14.1 RlEstRlRtStrA m SR 7.66 +.4 +.7 +5.2 RlEstRlRtStrIns SR 8.47 +.4 +.8 +5.7 RlRetA m IP 10.78 -.4 -.8 +1.2 RlRetAdmin b IP 10.78 -.3 -.7 +1.3 RlRetC m IP 10.78 -.4 -1.1 +.7 RlRetI2 IP 10.78 -.3 -.6 +1.5 RlRetInstl IP 10.78 -.3 -.6 +1.6 RlRetR b IP 10.78 -.4 -.9 +.9 ShrtAsstInvmIns UB 10.05 +.3 +1.3 +1.7 ShrtDrMnIncA m MS 8.36 +.1 +.5 +.7 ShrtDrMnIncIns MS 8.36 +.2 +.7 +1.1 ShrtTrmA m UB 9.89 +.4 +1.3 +2.0/A ShrtTrmAdm b UB 9.89 +.4 +1.3 +2.0/A ShrtTrmC m UB 9.89 +.4 +1.1 +1.7/A ShrtTrmI2 UB 9.89 +.4 +1.4 +2.1/A ShrtTrmIns UB 9.89 +.4 +1.4 +2.2/A ShrtTrmR b UB 9.89 +.4 +1.2 +1.7/A SrFltngRtA m BL 9.87 +.6 +1.8 +3.2 SrFltngRtC m BL 9.87 +.6 +1.4 +2.5 SrFltngRtIns d BL 9.87 +.7 +2.0 +3.5 StkPlsShrtI2 BM 8.01 -2.9 -4.5 -9.4/A StkPlsShrtIns BM 8.02 -3.0 -4.3 -9.3/A StksPLUSA m LB 11.13 +3.7 +5.8 +11.7 StksPLUSAbRtA m LB 11.18 +3.7 +6.5 +12.4/A StksPLUSAbRtC m LB 10.18 +3.7 +6.1 +11.5/B StksPLUSAbRtI2 LB 11.24 +3.7 +6.7 +12.7/A StksPLUSAbRtIns LB 11.38 +3.7 +6.8 +12.9/A StksPLUSC m LB 10.56 +3.6 +5.4 +11.1 StksPLUSIUHdIns FB 6.81 +2.6 +.1 +5.5 StksPLUSIUSDHA m FB 8.31 +3.0 +3.2 +6.1 StksPLUSIUSDHC m FB 7.65 +3.0 +2.8 +5.3 StksPLUSIUSDHI2 FB 8.66 +3.0 +3.4 +6.4 StksPLUSIUSDHIn FB 8.74 +3.1 +3.5 +6.5 StksPLUSIns LB 11.98 +3.7 +6.0 +12.1 StksPLUSLngDrIn XM 7.22 +3.7 +1.1 +15.7 StksPLUSSmA m SB 11.21 +1.8 +9.7 +12.7 StksPLUSSmC m SB 10.33 +1.7 +9.1 +11.8 StksPLUSSmI2 SB 11.37 +1.8 +9.9 +13.0 StksPLUSSmIns SB 11.46 +1.8 +9.9 +13.1 StrategicBdI NT 10.65 +.5 +3.0 +4.8 TotRetESGI2 CI 8.86 +.2 -1.7 +1.4 TotRetESGIns CI 8.86 +.2 -1.6 +1.5 TtlRetA m CI 9.96 +.1 -1.8 +1.4/C TtlRetAdm b CI 9.96 +.1 -1.7 +1.5/C TtlRetC m CI 9.96 ... -2.2 +.6/E TtlRetI2 CI 9.96 +.1 -1.6 +1.6/B TtlRetIIIns CI 9.39 ... -1.2 +2.0 TtlRetIVIns CI 10.17 +.1 -1.7 +1.7 TtlRetIns CI 9.96 +.1 -1.6 +1.7/B TtlRetR b CI 9.96 +.1 -1.9 +1.1/DPNCCorFI b CI 16.45 +.2 -1.9 +1.1/D DiversEq b LB 27.91 +2.2 +2.1 +7.1/E IntermBdI CI 10.60 +.1 -1.1 +.7/E IntermTxExBdI MI 9.31 +.2 -.5 +1.9/D IntlEqA m FG 24.75 +1.3 +2.1 +8.5/B IntlEqIns FG 24.99 +1.3 +2.3 +8.8/B LtdMatBdIns CS 9.96 +.1 -.1 +.4/D MltFctrLgCpGrI LG 40.48 +2.6 +6.5 +11.8/D MltFctrLgCpValI LV 25.14 +3.0 -1.3 +5.8/E SmCpI SG 26.12 +3.9 +9.0 +8.0/E TtlRetAdvtgIns CI 10.40 +.1 -2.0 +1.3/C TxExLtdMatBdIns MS 10.21 +.2 +.3 +.8/C UltraShrtBdI UB 9.88 +.3 +.7 +.8/EPRIMECAP OdysseyAgrsGr MG 49.47 +2.7 +11.6 +17.6/A Gr LG 41.35 +3.5 +11.0 +16.5/A Stk LB 33.32 +4.3 +4.4 +13.3/APacic CapitalTxFrSecY MI 10.02 +.2 -.1 +1.9/C TxFrShrtIntrScY MS 10.01 +.2 +.4 +.8/CPacic FundsOptmzAgrsGrA m XM 17.73 +2.5 +3.4 +8.3 OptmzAgrsGrC m XM 17.22 +2.4 +2.9 +7.5 OptmzCnsrA m XY 11.28 +1.1 -.4 +3.2 OptmzCnsrC m XY 11.01 +1.0 -.8 +2.4 OptmzGrA m AL 15.98 +2.3 +2.4 +7.1 OptmzGrB m AL 15.70 +2.2 +1.9 +6.3 OptmzGrC m AL 15.65 +2.2 +2.0 +6.3 OptmzModA m MA 14.59 +1.9 +1.5 +5.9 OptmzModB m MA 14.36 +1.8 +1.1 +5.1 OptmzModC m MA 14.33 +1.8 +1.1 +5.1 OptmzModCnsrA m CA 12.71 +1.4 +.2 +4.4 OptmzModCnsrC m CA 12.44 +1.4 -.2 +3.7ParadigmVal d SB 54.67 +1.1 +11.7 +13.7/AParametricEmMktsInstl EM 15.04 +2.9 -4.7 +6.1/D EmMktsInv b EM 14.96 +2.9 -4.9 +5.9/D TxMgEMktIs EM 50.00 +2.9 -4.4 +6.3/DParnassusCorEqInv LB 45.43 +4.6 +7.1 +10.6/C FI CI 15.95 -.1 -2.1 +1.1/D Parnassus LB 47.79 +1.5 -1.0 +7.4/EPaxBalIndvInv b MA 22.93 +2.6 +3.0 +6.6/C ESGBtQlIndvInv b LB 20.54 +4.0 +5.1 +9.6/D HYBdIndvInv b HY 6.60 +1.0 +.2 +4.1/DPaydenCAMnInc MF 10.15 +.2 -.1 +2.4/B CorBdInv CI 10.35 ... -1.7 +2.3/A EmMktsBdInv EB 13.30 +2.9 -3.5 +5.5/B EqInc LV 17.01 +4.2 +3.8 +10.9/A GNMAInv GI 9.13 -.1 -1.2 +.7/A GlbFI IB 8.96 +.2 -.7 +2.3/C GlbLowDr IB 9.91 +.3 +.1 +1.0/E HiIncInv HY 6.36 +1.3 +.5 +4.5/C LowDr CS 9.95 +.3 +.3 +1.1/C LtdMat UB 9.47 +.3 +1.2 +1.3/BPear TreePlrsFgnVlInstl FV 22.21 +1.3 +.5 +7.4/A PlrsFgnVlOrd b FV 22.22 +1.3 +.2 +7.0/A PlrsSmCpOrd b SB 27.80 +1.3 +6.5 +8.7/D PnAgrEMOrdinary b EM 21.46 +1.9 -7.5 +2.6/E QualOrd b LB 20.66 +5.7 +7.3 +13.8/APerformanceMnBdInstl d MI 23.76 ... -.8 +3.3/A StrBd d MU 22.14 -.2 +.4 +4.6/APermanentI CA 40.79 -.5 -.9 +5.5/BPerrittMicroCpOppsInv d SB 32.14 +.4 +7.1 +12.1/B UltraMicroCp d SB 16.90 +1.0 -2.1 +11.3/BPioneerA m LB 30.47 +4.3 +6.2 +10.9/C AMTFreeMnA m ML 14.30 -.1 -.7 +2.9/C AMTFreeMnY ML 14.26 -.1 -.6 +3.2/B BalA m MA 9.61 +1.9 +1.8 +6.2/C BdA m CI 9.44 +.1 -1.4 +2.1/A BdC m CI 9.33 ... -1.8 +1.3/C BdY CI 9.35 +.1 -1.3 +2.4/A C m LB 26.58 +4.3 +5.7 +10.1/C CorEqA m LB 21.77 +3.3 +5.8 +11.0/C DiscpGrA m LG 19.39 +2.8 +6.5 +10.8/D DiscpGrY LG 19.84 +2.9 +6.7 +11.0/D DiscpValA m LV 16.07 +3.7 +.9 +9.9/B DiscpValC m LV 15.73 +3.6 +.5 +9.1/C DiscpValY LV 16.16 +3.7 +1.1 +10.3/B EqIncA m LV 36.42 +2.9 +2.6 +11.4/A EqIncC m LV 35.76 +2.8 +2.2 +10.6/A EqIncR b LV 37.07 +2.9 +2.4 +11.0/A GlbHYA m HY 8.72 +1.4 -1.2 +4.3/D GlbHYC m HY 8.70 +1.4 -1.6 +3.6/E GlbHYY HY 8.57 +1.5 -1.0 +4.6/C HYA m HY 9.57 +.9 +.8 +4.8/C HYC m HY 9.78 +.9 +.4 +4.1/D HYY HY 9.58 +1.0 +.9 +5.2/B HiIncMnA m HM 7.30 +.4 +2.8 +5.7/A HiIncMnC m HM 7.30 +.4 +2.3 +4.9/B IntlEqA m FB 24.35 +1.8 -1.2 +5.1/B MidCpValA m MV 24.53 +2.1 -2.9 +6.2/E R b LB 30.60 +4.3 +6.0 +10.5/C RlEsttA m SR 24.40 +.6 +.4 +4.7/D SelMidCpGrA m MG 45.71 +1.8 +8.9 +11.5/B SelMidCpGrY MG 49.44 +1.8 +9.0 +11.7/B ShrtTrmIncY CS 9.37 +.1 +.6 +1.5/B SolusBalA m IH 12.09 +1.7 -1.1 +2.7/E SolusBalC m IH 11.09 +1.6 -1.5 +2.0/E StrIncA m MU 10.46 +.5 -1.6 +2.9/C StrIncC m MU 10.23 +.4 -1.9 +2.2/D StrIncR b MU 10.63 +.4 -1.8 +2.5/D StrIncY MU 10.46 +.6 -1.4 +3.3/C Y LB 30.85 +4.4 +6.3 +11.2/BPolarisGlbVal d WS 27.70 +1.2 ... +8.9/BPortfolio 21GlbEqR b WS 44.45 +2.9 +3.4 +9.9/BPraxisGenesisBalA m MA 13.95 +1.7 +2.1 +5.9/D GenesisGrA m AL 15.63 +2.4 +3.6 +7.3/C GrIdxA m LG 25.59 +3.9 +11.0 +14.0/B ImpactBdA m CI 10.06 -.3 -1.9 +1.0/DPrincipalCAMnA m MF 10.35 +.2 -.5 +3.2 CorPlusBdA m CI 10.57 +.4 -2.1 +1.6 CorPlusBdIns CI 10.56 +.4 -1.8 +2.0 CorPlusBdJ m CI 10.64 +.3 -2.0 +1.6 CptlAprcA m LB 65.51 +3.7 +6.4 +10.9 CptlAprcC m LB 50.81 +3.6 +5.9 +10.0 DiversIntlA m FB 13.79 +2.7 -1.4 +5.7 DiversIntlIns FB 13.74 +2.8 -1.2 +6.3 DiversIntlJ m FB 13.64 +2.7 -1.3 +5.9 EqIncA m LV 32.58 +5.1 +4.6 +11.4 EqIncC m LV 31.73 +5.0 +4.2 +10.5 GvtHiQualBdA m GI 10.07 -.2 -1.3 +.3 HYA m HY 7.29 +.9 +.2 +5.3 HYC m HY 7.36 +.8 -.2 +4.5 HYIIns HY 9.64 +1.1 +1.2 +4.6 IncA m CI 9.31 +.2 -.7 +2.1 InProtIns IP 8.50 -.5 -.4 +1.4 IntlEMA m EM 28.01 +1.0 -6.5 +8.1 IntlEMJ m EM 26.98 +1.0 -6.4 +8.2 IntlIIns FG 16.42 +.6 -4.1 +5.9 LCpSP500IdxA m LB 18.61 +3.6 +6.2 +12.0 LCpSP500IdxIs LB 18.62 +3.7 +6.3 +12.3 LCpSP500IdxJ m LB 18.43 +3.7 +6.2 +12.1 LfTm2010Ins TA 13.65 +1.3 +.9 +4.6 LfTm2010J m TA 13.60 +1.4 +.8 +4.4 LfTm2020A m TE 14.54 +1.8 +1.5 +5.6 LfTm2020Ins TE 14.46 +1.8 +1.7 +6.0 LfTm2020J m TE 14.38 +1.8 +1.6 +5.8 LfTm2030A m TH 15.13 +2.3 +2.2 +6.8 LfTm2030Ins TH 15.10 +2.3 +2.4 +7.2 LfTm2030J m TH 15.05 +2.2 +2.4 +7.0 LfTm2040A m TJ 15.91 +2.4 +3.1 +7.5 LfTm2040Ins TJ 16.21 +2.4 +3.2 +7.9 LfTm2040J m TJ 16.07 +2.4 +3.2 +7.7 LfTm2050Ins TN 16.24 +2.6 +3.6 +8.4 LfTm2050J m TN 15.79 +2.5 +3.5 +8.1 LfTmStrIncIns RI 12.40 +1.1 +.4 +3.8 LfTmStrIncJ m RI 12.33 +1.1 +.2 +3.5 LgCpGrA m LG 9.90 +.5 +9.8 +10.4 LgCpGrIIns LG 16.55 +2.4 +14.7 +15.1 LgCpGrIJ m LG 13.75 +2.3 +14.6 +14.9 LgCpGrJ m LG 9.13 +.6 +9.9 +10.6 LgCpValA m LV 11.08 +4.6 +1.6 +7.5 LgCpValIIIIns LV 17.64 +4.4 +4.2 +9.8 LgCpValIIIJ m LV 17.39 +4.4 +4.0 +9.5 LgCpValJ m LV 10.81 +4.6 +1.6 +7.6 MdCpA m MG 28.23 +2.7 +5.6 +11.1 MdCpGrIIIIns MG 12.17 +2.4 +9.4 +9.7 MdCpGrJ m MG 7.64 +2.7 +9.6 +9.6 MdCpJ m MG 27.22 +2.8 +5.7 +11.3 MdCpSP400IdxJ m MB 21.90 +1.7 +5.0 +10.9 MdCpValIIIJ m MV 19.65 +2.1 -2.1 +6.0 MdCpValIIns MV 15.68 +3.4 +4.0 +8.5 PrefSecIns RR 9.98 +.7 -1.1 +4.8 RlEsttSecA m SR 23.91 +.5 +1.4 +6.4 RlEsttSecIns SR 23.93 +.5 +1.6 +6.9 RlEsttSecJ m SR 23.22 +.5 +1.5 +6.6 SAMgBA m MA 16.19 +1.9 +2.0 +6.2 SAMgBC m MA 15.94 +1.9 +1.5 +5.4 SAMgCnsBA m CA 12.27 +1.3 +1.0 +4.8 SAMgCnsBC m CA 12.13 +1.3 +.5 +4.0 SAMgCnsGA m AL 18.73 +2.5 +2.8 +7.8 SAMgCnsGC m AL 17.39 +2.5 +2.4 +7.0 SAMgmtFlxIncA m XY 12.38 +.9 +.3 +3.8 SAMgmtFlxIncC m XY 12.25 +.7 -.2 +3.0 SAMgmtStrGrA m XM 21.15 +2.6 +2.8 +8.1 SAMgmtStrGrC m XM 19.23 +2.6 +2.3 +7.3 ShrtTrmIncA m CS 12.04 +.2 +.1 +1.3 SmCpA m SB 25.35 +.7 +11.1 +10.1 SmCpGrIIns SG 15.66 +.7 +12.5 +12.2 SmCpGrIJ m SG 11.69 +.7 +12.3 +11.8 SmCpIns SB 27.19 +.7 +11.3 +10.5 SmCpJ m SB 24.29 +.7 +11.2 +10.3 SmCpSP600IdxIns SB 30.50 +3.1 +12.6 +15.0 SmCpSP600IdxJ m SB 28.92 +3.1 +12.5 +14.7 SmCpValIIIns SV 13.89 +1.7 +5.4 +9.5 TxExBdA m MI 7.11 ... -.1 +2.8ProFundsBtchUltrSctInv LE 66.81 +11.5 +6.9 -2.8/E IntUltraSectInv LE 93.60 -1.6 +35.6 +33.4/A NASDAQ100Inv LG 71.77 +3.2 +13.1 +15.7/A UltBullInv LE 62.70 +6.9 +8.8 +20.5/B UltMidCpInv LE 46.63 +2.4 +6.0 +17.7/B UltNASDAQ100Inv LE 75.86 +6.1 +24.5 +31.0/A UltSmCpInv LE 68.66 +2.7 +15.0 +18.5/BProspectorOpp m MB 22.12 +3.6 +6.1 +11.7/AProvident TrustTrustStr LG 16.13 +3.5 +9.5 +14.8/APutnamAMTFreeMnA m ML 14.93 +.2 -.3 +2.4 CATxExIncA m MC 8.01 ... -.4 +2.7/C CnvrtSecA m CV 26.44 +.7 +4.7 +6.5 CnvrtSecY CV 26.43 +.7 +4.8 +6.8 CptlOppsA m SB 14.41 +1.1 +6.8 +7.5 CptlSpectrumA m AL 32.13 -2.3 -6.3 -2.1/E CptlSpectrumC m AL 30.44 -2.4 -6.7 -2.8/E CptlSpectrumY AL 32.54 -2.3 -6.1 -1.8/E DiversIncA m NT 7.03 +.2 +2.8 +4.0/A DiversIncC m NT 6.89 +.2 +2.2 +3.2/B DiversIncM m NT 6.89 +.2 +2.7 +3.7/B DynAstAlcBalA m MA 15.46 +2.0 +1.8 +6.6/C DynAstAlcBalB m MA 15.38 +1.9 +1.4 +5.8/D DynAstAlcBalC m MA 15.02 +2.0 +1.4 +5.8/D DynAstAlcBalY MA 15.49 +2.0 +2.0 +6.8/B DynAstAlcCnsrA m TV 10.79 +1.0 -.3 +3.8/D DynAstAlcCnsrY TV 10.83 +1.0 -.2 +4.1/C DynAstAlcGrA m AL 17.47 +2.5 +2.5 +8.2/B DynAstAlcGrB m AL 17.02 +2.5 +2.1 +7.4/C DynAstAlcGrC m AL 16.34 +2.4 +2.1 +7.4/C DynAstAlcGrY AL 17.68 +2.6 +2.7 +8.5/A EqIncA m LV 25.44 +4.1 +4.3 +10.0/B EqIncB m LV 25.13 +4.1 +3.9 +9.2/C EqIncC m LV 25.13 +4.1 +3.9 +9.2/C EqIncM m LV 25.10 +4.1 +4.0 +9.5/B EqIncY LV 25.45 +4.2 +4.5 +10.3/B EqSpectrumA m MB 38.62 -.5 +1.8 +.8/E EqSpectrumC m MB 36.14 -.6 +1.3 .../E EqSpectrumY MB 39.36 -.5 +1.9 +1.0/E EuropeEqA m ES 27.61 +3.1 +.6 +1.8 FixIncAbReA m NT 9.84 +.1 +2.4 +2.8 FixIncAbReC m NT 9.81 +.1 +2.1 +2.0 FixIncAbReY NT 9.85 +.2 +2.7 +3.0 FltngRtIncA m BL 8.57 +.5 +2.2 +3.4/D FltngRtIncC m BL 8.57 +.6 +1.8 +2.6/E GlbEqA m WS 16.19 +1.8 +2.8 +7.2/D GlbHCA m SH 53.52 +4.8 +8.5 +.4/D GlbHCY SH 57.46 +4.9 +8.7 +.7/D GlbIncA m IB 11.83 -.1 -.9 +2.3 GlbNatrlResA m SN 17.07 +3.1 +2.1 -.6 GlbUtlsA m SU 13.66 +2.2 +1.6 +5.8 GrOppsA m LG 35.54 +3.3 +13.5 +15.1/A GrOppsB m LG 30.18 +3.3 +13.1 +14.2/A GrOppsC m LG 30.72 +3.3 +13.1 +14.2/A HighYieldA m HY 5.78 +.9 +.3 +4.7/C HighYieldM m HY 5.76 +.9 +.2 +4.4/C IncA m CI 6.83 -.1 +.4 +1.9/B IncC m CI 6.77 -.2 ... +1.2/D IncM m CI 6.64 -.2 +.2 +1.7/B IncY CI 6.94 -.3 +.5 +2.2/A IntlCptlOppsA m FA 41.55 +.6 -1.7 +7.3 IntlEqA m FB 25.68 +1.3 -1.9 +3.5/D IntlEqY FB 25.99 +1.2 -1.7 +3.8/D IntlGrA m FG 23.33 +1.2 +2.1 +6.4 IntlValA m FV 11.99 +2.4 -1.8 +3.9 MATEIncA m MT 9.41 ... -.7 +2.1 MNTEIncA m SM 9.11 +.1 -.3 +2.0 MltAsAbRtA m AM 11.78 -.3 -3.4 +1.2/B MltAsAbRtC m AM 11.41 -.3 -3.9 +.4/C MltAsAbRtY AM 11.83 -.3 -3.3 +1.5/B MortgageSecsA m GI 12.53 -.3 ... +.3/C NJTEIncA m MJ 9.11 +.4 +.2 +2.7 NYTEIncA m MY 8.37 ... -.4 +2.4/C OhioTEIncA m MO 8.83 +.1 -.3 +2.0 PETEIncA m MP 8.94 +.1 -.3 +2.2 RsrchA m LB 35.35 +3.6 +6.8 +11.3 RtrReady2020A m TE 19.63 +.7 -.1 +2.9 RtrReady2025A m TG 22.91 +1.1 +.4 +3.9 RtrReady2030A m TH 23.22 +1.5 +1.0 +5.1 RtrReady2035A m TI 24.08 +1.9 +1.4 +6.2 ShrtDurBdA m NT 10.05 +.1 +1.2 +2.0 ShrtDurBdY NT 10.07 +.2 +1.4 +2.2 SmCpGrA m SG 43.46 +1.3 +15.2 +10.8 SmCpValA m SV 14.16 +1.7 +4.6 +10.5 SmCpValY SV 14.91 +1.8 +4.9 +10.8 SustFutureA m MV 20.94 +2.4 +5.2 +6.6 SustLeadersA m LG 99.28 +3.6 +11.0 +13.5/B SustLeadersB m LG 77.90 +3.5 +10.5 +12.7/C SustLeadersM m LG 86.16 +3.5 +10.7 +12.9/C SustLeadersY LG 106.18 +3.6 +11.1 +13.8/B TEIncA m ML 8.48 +.1 -.3 +2.7/C TxFrHYA m HM 12.47 +.1 +.9 +4.3/CQCIBalIns CA 12.41 +2.0 +2.7 +6.2/AQSCnsrvGrA m MA 14.39 +1.8 +1.6 +5.8 DefesvGrA m CA 13.05 +1.4 +.4 +4.4 GlbEqA m WS 17.52 +2.3 +.5 +9.1/B GrA m XM 16.46 +2.7 +2.3 +6.9 ModGrA m AL 16.21 +2.3 +2.1 +6.6 SP500IdxA b LB 26.68 +3.5 +6.0 +11.8/BRBCEntprI d SG 23.99 +.5 +4.4 +10.9/C SMIDCpGrI d MG 15.37 +3.0 +11.7 +11.8/BReynoldsBlueChipGr b LG 63.94 +1.5 +13.4 +8.4/ERice Hall JamesMicroCpIns d SG 37.36 +.6 +12.9 +12.9/B SmCpIns SG 12.06 +2.8 +10.3 +6.3/ERiverNorthCorOppR m MA 10.89 +2.0 +1.2 +8.3/A dblelnStrIncI d MU 10.11 +.3 +.1 +3.9 dblelnStrIncR m MU 10.12 +.3 -.2 +3.6RiverbridgeGrIns d MG 20.41 +3.7 +12.9 +12.9/ARockefellerCorTxableBdIns CI 9.76 +.1 -1.9 +1.4/C IntermTENtBdIns MI 9.97 +.1 -.4 +.8/ERoyceLowPricedStkSvc m SB 9.29 +.4 +9.8 +9.3/D MicroCpInvm d SB 12.89 +.5 +10.7 +9.1/D OppInvm d SV 14.32 +1.3 +5.4 +15.1/A PEMutCnslt m SB 9.15 +2.8 +8.2 +12.4/A PEMutInvm d SB 11.45 +3.0 +8.8 +13.5/A PremInvm d SG 17.40 +2.2 +4.8 +12.6/B Sm/MdCpPremSvc m MB 15.58 +3.0 -.2 +10.2/B SmCpValSvc m SV 11.05 +1.9 +9.2 +8.0/E SmlrCoGrSvc m SG 11.91 +.9 +11.4 +8.1/E SpecEqInvm d SV 22.44 +3.3 +3.0 +10.0/C TtlRetInvm d SB 13.95 +2.7 +3.3 +11.6/BRussellInvEmergMktsS EM 20.12 +2.8 -4.9 +8.4 InvGbRlEstSecS GR 33.62 +.8 +1.0 +4.5 InvGlobalEqS WS 11.09 +2.5 +2.7 +8.5 InvIntlDvdMktS FB 40.69 +2.4 -1.2 +5.2 InvInvmGrdBdS CI 20.68 ... -2.0 +1.3 InvLPBalStrA m MA 11.28 +1.1 +.3 +5.0 InvLPBalStrC b MA 11.00 +.9 -.2 +4.2 InvLPBalStrS MA 11.43 +1.1 +.4 +5.1 InvLPCnsrvStrA m XY 9.69 +.5 -.2 +2.7 InvLPCnsrvStrC b XY 9.57 +.4 -.7 +1.9 InvLPEqGrStrA m AL 13.51 +1.9 +1.6 +7.1 InvLPEqGrStrC b AL 12.05 +1.8 +1.1 +6.3 InvLPEqGrStrS AL 13.58 +1.9 +1.7 +7.3 InvLPGrStrA m AL 12.70 +1.4 +1.0 +6.1 InvLPGrStrC b AL 12.22 +1.4 +.5 +5.2 InvLPGrStrS AL 12.87 +1.4 +1.1 +6.3 InvLPModStrA m CA 10.35 +.6 -.2 +4.1 InvLPModStrC b CA 10.18 +.6 -.7 +3.3 InvLPModStrS CA 10.41 +.6 -.2 +4.3 InvShrtDurBdS CS 18.97 +.2 +.5 +1.3 InvStratBdS CI 10.54 ... -1.9 +1.5 InvTEBdS MI 22.84 +.3 +.6 +2.5 InvTxMgdUSLgCpS LB 42.83 +3.6 +4.6 +10.7 InvTxMgdUSMSCpS SG 28.75 +2.2 +7.9 +9.4 InvUSCoreEqS LB 33.87 +3.5 +5.3 +11.2 InvUSDefesvEqS LB 53.96 +3.4 +5.2 +10.9 InvUSSmCpEqS SB 34.41 +1.8 +8.0 +11.1RydexBasBiotechInv SH 94.24 +4.0 +8.0 -1.2/E DynSP500H b LE 118.05 +6.9 +8.9 +20.5/B HCInv SH 31.96 +4.8 +11.5 +3.5/C InternetInv ST 133.46 -1.3 +15.2 +17.7/D IvGvLnBdStrInv IT 35.47 +2.5 +6.6 -2.1/B NASDAQ1002xStrH b LE 153.93 +6.2 +24.7 +31.1/A NASDAQ100Inv LG 38.56 +3.2 +13.4 +16.5/A NovaInv LE 76.44 +5.2 +7.2 +15.8/B SP500PureGrH b LG 70.18 +1.2 +10.2 +10.6/D SP500PureValH b LV 87.47 +2.4 +2.0 +9.1/C TechInv ST 100.43 +1.7 +12.5 +18.2/DSEICAMuniBdF MF 10.59 +.2 -.3 +1.4/E CoreFxdIncF CI 10.91 -.1 -1.9 +1.7/B EmergMktsDbtF EB 9.59 +2.3 -4.9 +3.7/D EmergingMktsEqF EM 12.04 +1.4 -6.9 +9.2/B GNMAF GI 10.08 -.1 -1.2 +.8/A HighYieldBdF HY 7.10 +1.0 +1.9 +5.9/A IntermTermMuniF MI 11.49 +.1 -.2 +2.1/C IntlEqF FB 11.48 +1.5 -1.4 +5.0/B IntlFxdIncF IB 10.28 -.1 +.7 +2.5/C LargeCapGrowthF LG 38.15 +2.5 +11.5 +11.2/D LargeCapValueF LV 25.82 +3.4 +2.2 +8.5/D MaschtsMuniBdF MT 10.33 +.2 -.8 +1.2/E MidCapF MB 28.47 +2.0 +3.4 +10.8/A NewJrsyMuniBdF MJ 10.25 +.3 -.2 +1.8/E NewYorkMuniBdF MN 10.53 +.1 -.6 +1.3/D PnnylvnMuniBdF MP 10.53 +.3 -.7 +1.4/E S&P500IndexF LB 66.34 +3.6 +6.2 +12.0/B ShortDurGovtF GS 10.20 ... ... +.5/A SmallCapGrowthF SG 40.28 +1.8 +14.0 +9.7/D SmallCapValueF SV 25.66 +1.5 +3.8 +8.5/D TaxMgdSm/MdCpF SB 24.48 +1.4 +6.9 +9.1/D TxMgdLCpF LB 26.80 +3.2 +5.7 +9.6/D USMgdVolF LV 18.06 +2.6 +2.7 +8.3/D UltraShtDurBdF UB 9.31 +.2 +.9 +1.3/BSSGAIntlStkSelionN b FV 11.32 +2.3 -4.1 +3.0/D SP500IdxN b LB 39.46 +3.6 +6.2 +12.3/ASalientIntlSmCpIns FR 21.48 +.5 -1.0 +8.7/C SelIncA m RR 21.41 +1.6 -1.0 +3.7/E SelIncC m RR 20.74 +1.3 -1.5 +3.1/ESchroderNorthAmrcnEqInv LB 17.90 +4.0 +5.7 +12.0SchwabBal MA 16.06 +1.4 +3.8 +7.1/B CATFBd MF 11.68 +.1 ... +2.0/C CorEq LB 23.69 +3.2 +4.3 +10.1/C DivEq LV 16.39 +3.0 +1.0 +7.4/E FdmtlIntlLgCIdx FV 9.50 +2.4 -.3 +6.2/A FdmtlUSLgCIdx LV 17.94 +3.2 +3.9 +11.1/A FdmtlUSSmCIdx SB 16.00 +1.3 +7.2 +11.8/B GNMA GI 9.56 -.2 -1.3 +.6/B GlbRlEstt GR 7.64 +1.3 +.8 +6.7/A HC SH 26.54 +7.1 +9.6 +5.2/B HdgdEq LO 17.43 +2.0 +1.8 +6.5/A IntermTrmBd CI 9.74 -.2 -1.4 +.7/E IntlIdx FB 20.83 +2.3 -.2 +5.1/B LgCpGr LG 19.24 +3.4 +7.4 +12.0/C MktTrackAllEq XM 19.55 +2.6 +4.2 +10.2/A MktTrackBal MA 18.95 +1.6 +2.0 +6.7/C MktTrackCnsrv CA 16.11 +.9 +.7 +4.6/C MktTrackGr AL 23.82 +2.1 +3.4 +8.6/A SP500Idx LB 43.80 +3.6 +6.3 +12.4/A Schwab1000Idx LB 66.56 +3.4 +6.3 +12.0/B SmCpEq SB 22.82 +1.2 +8.6 +10.9/C SmCpIdx SB 33.55 +1.7 +9.5 +12.0/B TFBd MI 11.52 +.1 -.2 +1.9/D Trgt2010 TA 13.45 +1.1 +.9 +4.4 Trgt2020 TE 14.39 +1.3 +1.4 +5.3 Trgt2030 TH 16.11 +1.8 +2.3 +7.1 Trgt2040 TJ 17.43 +2.1 +2.8 +8.1 TrsInPrtScIdx IP 10.87 -.7 -.8 +1.5/B TtlStkMktIdx LB 50.37 +3.2 +6.6 +12.1/ASchwartzMariaBd XY 11.40 +.9 +.7 +3.2/D MariaGr MG 33.82 +3.5 +9.8 +13.4/A MariaRisingDiv LB 19.33 +3.7 +5.5 +10.7/CSegall Bryant & HamiSmCpVal d SB 13.58 +3.0 +8.6 +11.8/BSelectedAmrcnD LB 40.15 +3.3 +5.4 +12.5/A AmrcnS b LB 40.08 +3.3 +5.2 +12.1/ASequoiaSequoia LG 184.19 +1.9 +9.2 -1.2/ESheltonCMCATFInc MF 11.29 +.3 -.1 +1.4/E CMCorValDrct LV 24.14 +3.0 +1.3 +7.4 CMSP500IdxDrct LB 54.21 +3.7 +6.2 +12.2/A CMSPMdCpIdxDrct MB 27.89 +1.8 +5.0 +11.4 CMSPSmCpIdxDrct SB 25.21 +2.9 +12.3 +14.4SitDivGrI d LB 17.32 +4.2 +3.9 +10.6/C LgCpGr d LG 44.05 +3.9 +8.6 +12.3/C MidCpGr d MG 19.46 +2.6 +6.0 +5.8/E MinnesotaTFInc SM 10.38 +.1 +.5 +2.9/A SmCpGr d MG 58.22 +1.8 +6.6 +4.2/E TFInc MI 9.64 +.1 +.8 +4.2/A USGvtSec UB 10.76 ... +.1 +.9/DSmead FundsValI1 LB 47.08 +3.0 +1.3 +7.8/E ValInv b LB 47.11 +2.9 +1.1 +7.5/ESnow CapitalLSOppsA m MV 27.12 +1.0 -.7 +3.3/E LSOppsIns d MV 27.44 +1.0 -.5 +3.6/ESound ShoreShoreInv LV 46.62 +4.2 +2.2 +8.4/DSpirit of AmericaIncA m CL 11.74 +.1 -.1 +3.9/C LgCpValA m LB 21.85 +4.1 +4.1 +9.1/D MnTFBdA m MI 9.29 +.1 ... +2.7/A RlEsttIncGrA m SR 11.52 +1.9 +2.4 +4.6/DState FarmBal MA 68.53 +2.9 +1.0 +6.3/C BdIns CI 10.80 +.1 -1.9 +1.4/C BdPrem m CI 10.81 +.1 -1.8 +1.3/C EqBdPrem m MA 12.65 +1.8 +3.4 +7.5/A EqIns LG 11.47 +2.9 +7.0 +11.4/D EqPrem m LG 11.99 +2.9 +7.1 +11.4/D Gr LB 80.48 +4.3 +1.7 +9.5/D Interim GS 9.73 -.2 -.5 +.2/C IntlEqPrem m FG 13.39 +.4 +1.9 +6.1/C IntlIdxPrem m FB 13.06 +2.4 -.6 +4.5/C LfPth2020Prem m TE 14.99 +1.1 +.7 +4.8/C LfPth2030Prem m TH 16.70 +1.8 +1.6 +6.4/D LfPth2040Prem m TJ 18.18 +2.3 +2.2 +7.7/C LfPthRetPrem m RI 13.42 +.9 +.5 +4.3/B MnBd MI 8.49 +.1 -.2 +1.9/C SP500IdxIns LB 21.17 +3.6 +6.1 +12.0/B SP500IdxPrems m LB 21.11 +3.6 +6.2 +11.9/B SmCpIdxIns SB 19.86 +1.6 +9.2 +11.5/B SmCpIdxPrems m SB 19.50 +1.6 +9.2 +11.4/B SmMidCpEqIns SB 13.23 +.4 +7.9 +8.1/D SmMidCpEqPrems m SB 12.49 +.5 +8.0 +8.0/D TxAdvtgdBdPrem m MI 11.63 +.2 ... +2.1/CState StreetDiscpEMEqN b EM 7.96 +2.6 -6.4 +2.3/ESterling CapitalMidValIns MB 19.64 +1.7 +2.4 +8.8/C NCIntermTFIns SI 10.51 +.2 -.4 +1.4/C ShrtDrBdI CS 8.52 +.2 +.3 +1.3/B StrtonMdCpVlIns MB 69.08 +2.1 +1.0 +8.9/C StrtonRlEsttIns SR 37.86 +.8 +3.1 +7.3/A StrtonSmCpVlIns SB 88.27 +2.4 +2.2 +11.8/B TtlRetBdIns CI 10.22 -.1 -1.7 +2.1/B VIIntermTFIns SI 11.48 +.2 -.4 +1.3/D WstVIIntrmTFIns SI 9.81 +.1 -.3 +1.7/BStone HarborHYBdIns HY 8.01 +1.0 +.8 +4.0/DStralem FundEq d LB 10.41 +3.7 +3.5 +8.9/DT. Rowe PriceAfrcMdlEst d MQ 9.63 +2.8 +.1 +2.2/D BCGr LG 110.01 +2.2 +14.2 +16.1/A BCGrAdv b LG 108.36 +2.2 +14.0 +15.8/A BCGrR b LG 104.34 +2.2 +13.9 +15.5/A Bal MA 24.65 +1.5 +2.4 +7.4/B CATFBd MC 11.34 +.1 ... +2.8/C Comm&TeInv SC 105.76 +.4 +9.6 +16.4/A CorpInc TW 9.15 +.2 -3.4 +2.3/D CptlAprc MA 29.62 +2.1 +4.7 +9.1/A CptlAprcAdv b MA 29.28 +2.1 +4.6 +8.8/A CptlOpp LB 27.85 +3.4 +6.9 +12.9/A DivGr LB 45.37 +3.6 +5.2 +11.6/B DivGrAdv b LB 45.32 +3.6 +5.1 +11.3/B DivMdCpGr MG 31.83 +2.4 +8.3 +11.2/B EMBd d EB 11.56 +1.9 -4.7 +5.6/B EMLclCcyBd d XP 6.36 +2.3 -5.1 +3.6/A EMStk d EM 43.01 +1.8 -4.4 +11.5/A EmergEurope d MQ 14.71 +1.0 -5.9 +7.9/A EqIdx500 d LB 75.55 +3.6 +6.2 +12.2/A EqInc LV 33.85 +3.0 +2.5 +10.6/A EqIncAdv b LV 33.76 +3.0 +2.3 +10.3/B EqIncR b LV 33.69 +3.0 +2.2 +10.0/B ErpnStk d ES 20.89 +2.5 +.9 +1.8/E ExtendedEqMktId d MB 30.35 +1.5 +7.6 +10.8/A FinclSvcs SF 29.38 +2.0 +4.9 +10.3/B GNMA GI 8.95 ... -.7 +.8/A GeorgiaTFBd SL 11.29 ... -.5 +2.1/C GlbGrStk d WS 27.29 +2.3 +7.0 +11.9/A GlbMltSectBd IB 11.13 +.5 -.6 +3.7/A GlbRlEstt d GR 20.26 +.6 +.6 +3.5/D GlbStk d WS 41.61 +1.3 +9.3 +14.9/A GlbTech ST 18.01 +.2 +7.0 +21.9/B GrStk LG 69.97 +1.6 +11.7 +14.3/A GrStkAdv b LG 68.31 +1.6 +11.5 +14.0/B GrStkR b LG 65.98 +1.5 +11.3 +13.7/B GrandInc LB 29.80 +3.3 +5.3 +10.8/C HY d HY 6.53 +1.0 -.1 +4.9/B HYAdv m HY 6.52 +1.1 -.2 +4.7/C HlthSci SH 79.32 +4.6 +12.8 +5.8/B InProtBd IP 11.74 -.7 -.7 +1.1/C InsAfrcMdlEst d MQ 6.66 +2.8 +.3 +2.5/D InsCorPlus CI 10.02 ... -1.7 +1.9/B InsEMBd d EB 8.45 +2.2 -3.7 +6.4/A InsEMEq d EM 39.32 +1.8 -4.3 +11.6/A InsFltngRt d BL 9.97 +.7 +2.3 +3.9/C InsFltngRtF d BL 9.97 +.7 +2.2 +3.9/C InsGlbFocedGrEq d WS 13.06 +1.3 +9.5 +15.0/A InsGlbGrEq d WS 29.65 +2.3 +7.3 +12.3/A InsHY d HY 8.69 +1.0 ... +5.3/B InsIntlCorEq d FB 13.97 +2.1 +.2 +6.1/A InsIntlGrEq d FG 24.87 +2.1 ... +6.3/C InsLgCpCorGr LG 42.78 +2.2 +14.3 +16.2/A InsLgCpGr LG 42.35 +2.4 +14.7 +17.0/A InsLgCpVal LV 23.85 +3.0 +2.0 +10.3/B InsMdCpEqGr MG 59.23 +3.4 +8.7 +12.6/B InsSmCpStk SG 26.36 +2.2 +11.1 +13.0/B InsUSStructRsrc LB 13.84 +3.6 +7.1 +13.1/A IntlBd d IB 8.74 -.2 -2.5 +3.1/B IntlDiscv d FR 72.91 +.1 +2.1 +12.6/A IntlEqIdx d FB 14.30 +2.1 -1.0 +5.4/B IntlStk d FG 18.65 +2.1 -.1 +6.3/C IntlStkAdv m FG 18.69 +2.1 -.3 +6.0/C IntlValEq d FV 14.74 +2.9 -2.5 +2.1/E IntlValEqAdv m FV 14.97 +2.9 -2.7 +1.8/E IntlValEqR m FV 14.76 +2.9 -2.8 +1.5/E Japan d JS 15.71 +.5 +4.0 +14.8/A LatinAmerica d LS 22.72 +9.1 -7.5 +9.2/A MdCpGr MG 94.32 +3.2 +8.4 +11.8/B MdCpGrAdv b MG 91.45 +3.2 +8.2 +11.6/B MdCpGrR b MG 88.67 +3.2 +8.1 +11.3/B MdCpVal MV 31.85 +1.4 +4.8 +11.4/A MdCpValAdv b MV 31.67 +1.4 +4.6 +11.1/A MdCpValR b MV 31.15 +1.4 +4.5 +10.9/A MrylndShTrTFBd SS 5.16 +.1 +.4 +.5/E MrylndTFBd SL 10.59 +.1 -.1 +2.6/A NJTFBd MJ 11.87 +.2 +.2 +2.9/C NYTFBd MY 11.42 +.1 ... +2.5/C NewAmericaGr LG 54.49 +2.8 +13.4 +15.2/A NewAmericaGrAdv b LG 53.26 +2.8 +13.2 +14.9/A NewAsia d PJ 18.72 -1.1 -4.3 +9.2/C NewEra SN 37.73 +1.9 +3.4 +8.9/A NewHorizons SG 61.53 +1.8 +17.0 +16.4/A NewInc CI 9.16 -.1 -1.8 +1.4/C NewIncAdv b CI 9.14 -.1 -2.0 +1.2/D OverseasStk d FB 11.33 +2.1 +.2 +5.9/B PersonalStrBal MA 24.43 +1.2 +2.3 +7.5/A PersonalStrGr AL 35.08 +1.6 +3.4 +9.0/A PersonalStrInc CA 19.62 +1.0 +1.4 +5.8/B QMUSSmCpGrEq d SG 38.41 +2.3 +10.1 +11.7/C RlAsts d IH 11.70 +.4 +.1 +7.4/A RlEstt d SR 28.45 +.6 +.4 +5.0/C RlEsttAdv m SR 28.82 +.6 +.2 +4.8/D Rtr2005 TA 13.75 +1.0 +.7 +5.1/A Rtr2005Adv b TA 13.68 +1.0 +.6 +4.8/B Rtr2005R b TA 13.75 +1.0 +.5 +4.5/C Rtr2010 TA 18.47 +1.2 +1.0 +5.5/A Rtr2010Adv b TA 18.36 +1.2 +.9 +5.2/A Rtr2010R b TA 18.23 +1.1 +.7 +5.0/B Rtr2015 TD 15.19 +1.3 +1.4 +6.1/A Rtr2015Adv b TD 15.12 +1.2 +1.2 +5.8/A Rtr2015R b TD 14.96 +1.2 +1.0 +5.6/A Rtr2020 TE 22.96 +1.5 +1.9 +6.9/A Rtr2020Adv b TE 22.76 +1.4 +1.7 +6.6/A Rtr2020R b TE 22.53 +1.4 +1.5 +6.4/A Rtr2025 TG 17.98 +1.6 +2.2 +7.5/A Rtr2025Adv b TG 17.87 +1.6 +2.1 +7.3/A Rtr2025R b TG 17.67 +1.6 +1.9 +7.0/A Rtr2030 TH 26.59 +1.7 +2.6 +8.2/A Rtr2030Adv b TH 26.34 +1.7 +2.5 +7.9/A Rtr2030R b TH 26.10 +1.7 +2.3 +7.6/B Rtr2035 TI 19.52 +1.8 +2.9 +8.6/A Rtr2035Adv b TI 19.40 +1.8 +2.7 +8.3/B Rtr2035R b TI 19.17 +1.8 +2.6 +8.1/C Rtr2040 TJ 28.09 +1.8 +3.1 +8.9/A Rtr2040Adv b TJ 27.81 +1.8 +3.0 +8.6/B Rtr2040R b TJ 27.60 +1.8 +2.9 +8.4/B Rtr2045 TK 19.08 +1.9 +3.3 +9.1/B Rtr2045Adv b TK 18.94 +1.9 +3.2 +8.9/B Rtr2045R b TK 18.71 +1.9 +3.0 +8.6/C Rtr2050 TN 16.03 +1.9 +3.3 +9.1/A Rtr2050Adv b TN 15.87 +1.9 +3.1 +8.9/B Rtr2050R b TN 15.72 +1.8 +3.0 +8.6/C Rtr2055 TL 16.09 +1.9 +3.3 +9.1/B Rtr2055Adv b TL 15.98 +1.9 +3.2 +8.9/C RtrBal CA 15.45 +1.0 +1.1 +5.0/B RtrBalAdv b CA 15.46 +1.0 +1.0 +4.8/C RtrBalR b CA 15.45 +1.0 +.8 +4.5/C SciandTech ST 51.04 +.8 +12.2 +21.5/B SciandTechAdv b ST 50.34 +.8 +12.1 +21.2/C ShrtTrmBd CS 4.65 +.2 +.3 +1.0/C SmCpStk SG 52.95 +2.2 +11.0 +12.7/B SmCpStkAdv b SG 52.38 +2.2 +10.9 +12.4/B SmCpVal d SB 52.49 +2.6 +7.0 +14.6/A SmCpValAdv m SB 52.11 +2.5 +6.8 +14.2/A SpectrumGr LG 25.47 +2.2 +4.6 +10.5/D SpectrumInc MU 12.35 +.5 -1.3 +3.8/B SpectrumIntl d FB 14.49 +1.8 -.8 +5.7/B SummitMnIncInv ML 11.72 ... -.2 +2.9/C SummitMnIntrInv MI 11.67 +.1 -.4 +2.0/C TFHY d HM 11.92 +.2 +.7 +4.1/C TFInc ML 9.95 ... -.1 +2.5/D TFIncAdv b ML 9.96 ... -.2 +2.1/D TFShrtInterm MS 5.53 +.1 +.3 +.8/C TtlEqMktIdx d LB 32.04 +3.2 +6.3 +12.0/A TxEfficientEq d LG 32.18 +2.2 +11.5 +12.6/C USBdEnhIdx d CI 10.63 -.2 -1.8 +1.4/C USLgCpCor LB 25.04 +3.3 +5.2 +10.9/C USTrsInterm GI 5.52 -.6 -2.0 -.1/D USTrsLngTrm GL 11.98 -2.1 -5.1 +1.0/D VITFBd SL 11.81 +.1 ... +2.6/A Val LV 37.32 +2.2 ... +8.6/CValAdv b LV 36.72 +2.2 -.1 +8.3/DTCMSmCpGr SG 38.45 +2.7 +14.6 +14.0/ATCWCorFIIns CI 10.65 -.2 -1.7 +1.1/D CorFIN b CI 10.62 -.3 -1.8 +.9/E EMIncIns EB 8.03 +2.4 -3.6 +6.3/A RltvVlDivAprcI LV 19.24 +3.1 +1.7 +8.0/D RltvVlDivAprcN b LV 19.58 +3.1 +1.7 +7.8/D RltvVlLgCpIns LV 22.01 +3.6 +1.1 +8.4/D RltvVlMidCpI MV 25.89 +1.6 +2.9 +11.2/A SelEqsI LG 28.78 +3.0 +15.4 +11.7/D SelEqsN b LG 26.12 +3.0 +15.3 +11.4/D TtlRetBdI CI 9.60 -.5 -1.5 +1.2/D TtlRetBdN b CI 9.90 -.5 -1.5 +.9/ETETON WestwoodEqAAA b LB 13.57 +3.7 +3.2 +9.8/D MightyMitesAAA m SB 28.82 +1.0 +2.7 +11.2/BTIAA-CREF5-15YLdTxExBRet b MI 10.28 +.3 -.1 +1.7/D BdIdxIns CI 10.46 -.2 -1.8 +1.2/D BdIns CI 10.04 ... -1.6 +2.2/A BdPlusIns CI 10.12 +.2 -1.3 +2.4/A BdPlusRet CI 10.13 +.1 -1.4 +2.2/A BdPlusRetail b CI 10.14 +.1 -1.4 +2.1/B BdRet CI 10.23 ... -1.7 +2.0/B BdRetail b CI 10.22 ... -1.8 +1.9/B EqIdxIns LB 20.93 +3.2 +6.5 +12.1/A EqIdxRet LB 21.23 +3.2 +6.4 +11.9/B EqIdxRetail b LB 21.29 +3.2 +6.3 +11.8/B GrIncIns LG 15.28 +3.0 +7.5 +11.8/D GrIncPrem b LG 15.29 +3.0 +7.4 +11.6/D GrIncRet LG 15.54 +3.0 +7.3 +11.5/D GrIncRetail b LG 20.40 +3.0 +7.3 +11.4/D HYIns HY 9.61 +1.2 +1.3 +5.4/B HYRet HY 9.62 +1.3 +1.3 +5.2/B HYRetail b HY 9.66 +1.3 +1.3 +5.2/B InLinkedBdIns IP 11.22 -.5 -.4 +.9/D InLinkedBdRet IP 11.30 -.5 -.6 +.7/E InLinkedBdRtl b IP 10.94 -.5 -.7 +.6/E IntlEqIdxIns FB 20.12 +2.3 -.2 +5.2/B IntlEqIdxPrem b FB 20.07 +2.3 -.3 +5.0/B IntlEqIdxRet FB 20.55 +2.3 -.4 +4.9/C IntlEqIns FB 12.88 +1.7 -3.1 +5.0/B IntlEqPrem b FB 12.84 +1.6 -3.2 +4.9/C IntlEqRet FB 13.33 +1.6 -3.3 +4.8/C IntlEqRetail b FB 8.50 +1.6 -3.3 +4.7/C Lfcycl2010Rtr TA 13.79 +1.0 +1.0 +5.3/A Lfcycl2015Rtr TD 12.48 +1.1 +1.2 +5.7/A Lfcycl2020Rtr TE 13.24 +1.3 +1.5 +6.3/A Lfcycl2025Rtr TG 13.73 +1.5 +1.9 +7.0/B Lfcycl2030Rtr TH 14.15 +1.7 +2.4 +7.6/B Lfcycl2035Rtr TI 14.72 +1.9 +2.7 +8.2/B Lfcycl2040I TJ 11.34 +2.2 +3.4 +9.1/A Lfcycl2040Rtr TJ 15.28 +2.1 +3.2 +8.9/B Lfcycl2045Rtr TK 13.01 +2.2 +3.5 +9.3/A LfcyclId2010I TA 15.21 +1.1 +1.1 +5.1/A LfcyclId2020I TE 16.86 +1.4 +1.6 +6.1/A LfcyclId2025I TG 17.80 +1.7 +2.0 +6.9/B LfcyclId2035I TI 19.72 +2.2 +2.8 +8.3/B LfcyclId2040I TJ 20.42 +2.5 +3.3 +9.1/A LfcyclId2045I TK 20.59 +2.6 +3.6 +9.5/A LfcyclRtIncRtr RI 11.69 +.9 +1.0 +5.1/A LgCpGrIdxIns LG 31.93 +3.3 +10.8 +14.9/A LgCpGrIdxRet LG 32.13 +3.3 +10.6 +14.6/A LgCpGrIns LG 22.43 +1.8 +13.1 +14.0/B LgCpGrRet LG 22.29 +1.8 +12.9 +13.7/B LgCpGrRetail b LG 22.35 +1.8 +12.9 +13.6/B LgCpValIdxIns LV 19.91 +3.4 +1.6 +9.2/C LgCpValIdxRet LV 20.22 +3.4 +1.5 +9.0/C LgCpValIns LV 19.34 +2.8 +1.6 +8.6/C LgCpValPrem b LV 19.29 +2.8 +1.5 +8.4/D LgCpValRet LV 19.25 +2.8 +1.4 +8.3/D LgCpValRetail b LV 18.54 +2.8 +1.4 +8.3/D MdCpGrI MG 24.19 +1.9 +7.4 +8.8/D MdCpGrP b MG 24.03 +1.9 +7.2 +8.6/D MdCpGrRtl b MG 23.46 +1.9 +7.2 +8.5/D MdCpGrRtr MG 23.48 +1.9 +7.2 +8.5/D MdCpValI MV 24.11 +2.1 +2.8 +7.9/C MdCpValP b MV 24.05 +2.1 +2.7 +7.8/C MdCpValRtl b MV 23.48 +2.0 +2.6 +7.6/D MdCpValRtr MV 23.95 +2.0 +2.7 +7.7/D MgdAllcRtl b MA 13.03 +1.6 +1.7 +6.9/B QtIntEqInstl FB 8.16 +2.9 -1.0 +5.2/B QtLrgCpGrInstl LG 14.91 +3.3 +10.0 +15.0/A QtLrgCpValInstl LV 10.41 +3.2 +.4 +8.0/D QtSm-CpEqInstl SG 20.37 +2.0 +6.6 +11.6/C QtSm-CpEqPre b SG 20.24 +1.9 +6.5 +11.5/C QtSm-CpEqRet SG 19.84 +1.9 +6.5 +11.3/C QtSm-CpEqRetail b SG 19.63 +1.9 +6.5 +11.3/C RlEsttSecI SR 15.69 +.3 +1.9 +7.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, August 2, 2018

PAGE 53

RlEsttSecP b SR 15.70 +.3 +1.8 +7.1/A RlEsttSecRtl b SR 15.57 +.3 +1.7 +6.9/A RlEsttSecRtr SR 16.34 +.3 +1.8 +7.0/A SP500IdxI LB 31.47 +3.6 +6.3 +12.4/A SP500IdxRtr LB 31.25 +3.6 +6.1 +12.1/A SclChEqI LB 20.29 +3.2 +5.8 +11.9/B SclChEqP b LB 20.22 +3.2 +5.7 +11.8/B SclChEqRtl b LB 18.21 +3.2 +5.6 +11.6/B SclChEqRtr LB 20.58 +3.2 +5.6 +11.6/B ShrtTrmBdI CS 10.20 +.1 +.3 +1.5/B ShrtTrmBdRtl b CS 10.21 +.1 +.1 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.3 +1.2/B SmCpBlndIdxI SB 23.31 +1.7 +9.5 +12.2/B SmCpBlndIdxRtr SB 23.38 +1.6 +9.4 +11.9/BThe Investment HouseInvmHouseGr LG 36.15 +1.7 +10.8 +15.9/AThird AvenueRlEsttValIns d GR 33.10 -.1 -3.6 +5.2/B SmCpValIns d SB 22.48 +2.9 +8.1 +10.4/C ValIns d WS 49.72 +.6 -.2 +6.2/DThompsonBd CS 11.46 +.4 +2.0 +4.5/A LgCp LB 68.55 +2.9 +2.0 +9.9/DThornburgCALtdTrmMnA m SS 13.53 +.2 ... +.7/D CorGrA m LG 38.72 +.9 +13.9 +10.2/E DevWldR6 EM 20.38 +1.8 -5.5 +6.0/D IntermMnA m MI 13.89 +.1 -.3 +1.6/D IntermMnC m MI 13.91 +.1 -.5 +1.3/E IntlGrR6 FR 25.56 +.8 +4.9 +10.3/B IntlValA m FB 23.34 +2.4 -4.7 +2.3/E IntlValC m FB 20.61 +2.3 -5.2 +1.6/E IntlValI FB 24.13 +2.4 -4.5 +2.7/E InvmIncBldrA m IH 21.85 +3.5 +1.8 +4.9/B InvmIncBldrC m IH 21.83 +3.4 +1.3 +4.2/D LtdTrmIncA m CS 13.17 ... -.3 +1.4/B LtdTrmIncC m CS 13.15 ... -.5 +1.2/B LtdTrmIncI CS 13.17 ... -.2 +1.8/A LtdTrmMnA m MS 14.19 +.3 +.2 +.9/C LtdTrmMnC m MS 14.21 +.2 -.1 +.7/D LtdTrmMnI MS 14.19 +.2 +.3 +1.2/B LtdTrmUSGvtA m GS 12.70 -.3 -.7 +.1/C NewMxcIntermMnA m SI 13.06 +.2 +.5 +1.2/D ValA m LB 71.33 +3.2 +5.6 +9.8/D ValC m LB 65.10 +3.1 +5.1 +9.0/D ValI LB 73.50 +3.2 +5.8 +10.3/CThriventBalIncPlusA m CA 13.42 +1.1 +2.3 +5.4 BalIncPlusS CA 13.39 +1.1 +2.5 +5.8 DiversIncPlusA m CA 7.40 +.9 +1.7 +4.7 HYA m HY 4.73 +1.1 +.5 +4.5 IncA m TW 8.88 +.9 -2.0 +2.8 LgCpGrA m LG 11.75 +3.0 +14.7 +12.6 LgCpStkA m WS 28.55 +3.2 +5.3 +8.4 LgCpStkS WS 28.84 +3.2 +5.5 +8.8 LgCpValA m LV 23.64 +4.7 +4.2 +10.6 LgCpValS LV 23.82 +4.7 +4.5 +11.1 LtdMatBdA b CS 12.34 +.2 +.3 +1.6 MidCpStkA m MB 26.33 +2.5 +4.1 +16.1 MidCpStkS MB 29.70 +2.5 +4.2 +16.6 MnBdA m ML 11.12 +.1 -.3 +2.1 OppIncPlusA m MU 10.05 +.5 -.2 +3.2 OppIncPlusS MU 10.05 +.6 ... +3.4 SmCpStkA m SG 22.94 +1.4 +6.4 +13.9TimothyPlanSmCpValA m SB 20.64 +.9 +6.1 +11.7/BTocquevilleDelaeld b SV 22.97 +.5 +1.5 +6.1/E Gold m SP 32.86 -4.0 -10.7 +9.8/D IntlVal b FB 16.82 +.8 -4.1 +5.3/B Opp b MG 29.40 +1.0 +15.3 +8.1/D Tocqueville b LB 37.24 +3.2 +1.7 +10.2/CTorrayTorray LV 48.74 +2.3 -1.1 +8.0/DTouchstoneActvBdA m CI 10.04 +.1 -2.2 +1.6/C ActvBdY CI 10.04 +.3 -1.9 +1.8/B BalancedA m MA 22.09 +2.6 +3.3 +7.9/A DynGlbAllcA m IH 12.64 +1.4 +1.4 +4.1/D FlexIncA m MU 10.75 +.6 -.5 +3.5/B FlexIncC m MU 10.60 +.4 -.9 +2.7/D FlexIncY MU 10.78 +.5 -.3 +3.7/B FocedY LB 45.94 +3.8 +5.9 +9.3/D GrOppsIns LG 36.94 +3.9 +11.3 +10.4/E HYY HY 8.38 +1.0 +.4 +3.9/D ImpactBdInstl CI 9.80 -.3 -1.5 +1.6/B ImpactBdY CI 9.80 -.4 -1.6 +1.5/C IntlEqA m FB 18.35 +1.1 -5.5 +4.8/C IntlSmCpY FR 18.20 -.4 -3.7 +3.9/E LargeCpFocA m LB 45.33 +3.5 +7.1 +12.5/A MergerArbtrgIns NE 10.59 -.6 ... +2.4/B MergerArbtrgY NE 10.52 -.7 -.1 +2.3/B MidCpGrA m MG 30.21 +2.9 +11.2 +11.2/B MidCpGrC m MG 19.62 +2.8 +10.7 +10.4/C MidCpGrIns MG 31.61 +2.9 +11.4 +11.6/B MidCpGrY MG 31.34 +2.9 +11.4 +11.5/B MidCpValIns MV 19.01 +1.5 -.7 +10.1/B MidCpY MB 35.15 +3.0 +8.1 +11.4/A PrmYldEqY LV 9.56 +3.0 +2.3 +7.4/D SdCptlInsGr LG 25.18 +1.0 +22.4 +13.5/B SdCptlSelGrA m LG 16.83 +.9 +21.9 +13.0/C SdCptlSelGrC m LG 15.39 +.9 +21.3 +12.1/C SdCptlSelGrY LG 17.77 +.9 +22.0 +13.3/B SdCptlSelGrZ b LG 16.85 +.9 +21.8 +13.0/C SmCpGrY SG 7.10 +2.5 +9.6 +2.1/E SmCpIns SB 16.24 +1.4 +7.7 +3.9/E SmCpValA m SV 27.88 +1.5 +4.2 +8.4/E SmCpY SB 16.30 +1.5 +7.7 +3.8/E SmallComA m SG 5.70 +3.1 +9.2 +12.8/B SmallComC m SG 3.32 +2.8 +8.5 +12.0/B SstnbtyIpcEqA m WS 22.96 +3.9 +2.5 +8.7/B SstnbtyIpcEqY WS 23.74 +3.9 +2.6 +9.0/B UlShrtDrFIA m UB 9.25 +.2 +.9 +1.2/C UlShrtDrFIY UB 9.25 +.2 +1.0 +1.5/B UlShrtDrFIZ b UB 9.25 +.2 +.9 +1.2/C ValIns LV 10.36 +4.3 +4.3 +9.0/C ValY LV 10.39 +4.3 +4.2 +8.8/CTowleDeep Val d SV 18.23 +2.4 -2.8 +15.4/ATransamericaAsAlCnsrvA m CA 11.04 +.9 ... +4.1/D AsAlCnsrvC m CA 10.94 +.8 -.5 +3.3/E AsAlGrA m XM 15.50 +2.0 +2.1 +8.2/C AsAlGrC m XM 14.99 +2.0 +1.6 +7.4/D AsAlModA m CA 12.13 +1.2 +.5 +5.1/B AsAlModC m CA 12.07 +1.1 ... +4.3/C AsAlModGrA m MA 13.55 +1.6 +1.2 +6.4/C AsAlModGrC m MA 13.49 +1.5 +.7 +5.7/D BondA m CI 9.04 +.3 -.6 +2.6/A CptlGrA m LG 27.83 +.1 +18.7 +17.3/A HYBdA m HY 9.03 +.9 +.9 +4.6/C MltCpGrA m LG 7.58 +3.8 +6.9 +2.4/E MltMgdBalA m MA 28.42 +2.3 +2.3 +7.2/B SMPValA m MV 28.37 +1.9 +3.9 +11.1/ATributary FundsSmCoIns SB 30.40 +1.8 +6.7 +12.5/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.2 -.3 +.3/B UnsUlShDrGvtTCU UB 9.40 ... +.4 +.4/ETweedy, BrowneGlbVal d FV 29.16 +2.1 +2.4 +6.0/A GlbVlIICyUnHdg d FV 15.79 +1.8 +.5 +5.2/B Val WS 24.35 +3.0 +2.1 +7.1/D WldwdHDvYldVl d WS 10.46 +3.0 +2.6 +6.1/DU.S. Global InvestorGlbRes b SN 5.67 -1.7 -6.9 +5.9/C GoldPrcMtls b SP 7.46 -2.4 -6.3 +16.7/A WldPrecMnral b SP 3.78 -.5 -19.4 +10.9/DUBSGlbAllcA m IH 12.28 +1.7 +.9 +4.6/C GlbAllcC m IH 11.94 +1.6 +.5 +3.8/D GlbAllcP IH 12.55 +1.6 +1.0 +4.8/C IntlSustEqP FB 10.48 +2.4 -2.4 +5.5/B USAllcA m MA 50.17 +1.6 +2.7 +7.1/B USAllcC m MA 48.16 +1.6 +2.3 +6.3/C USSmCpGrP SG 23.13 +1.0 +16.6 +10.0/DUBS PACEAltStrsInvmsP AM 10.77 +1.1 -.6 +.2 GlbFIInvmsP IB 9.70 -.3 -2.6 +1.7/D IntermFIInvmsP CI 11.88 ... -2.0 +.9/E IntlEMEqInvP EM 13.66 +1.5 -6.1 +5.9/D IntlEqInvmsP FB 16.93 +2.4 -.1 +6.4/A LgCoGrEqInvmsP LG 28.10 +3.5 +9.9 +12.1/C LgCoValEqInvmsA m LV 23.62 +3.2 +.3 +8.8/C LgCoValEqInvmsP LV 23.57 +3.2 +.4 +9.1/C MnFIInvmsP MI 12.73 +.2 -.3 +2.2/B MrBckScFIInvmsP CI 12.34 ... -1.6 +1.2/D SMCoGrEqInvmsP SG 20.97 +.7 +15.7 +9.0/E SMCoValEqInvmsP SB 21.49 +1.3 +3.8 +9.6/D StrFIInvmsP CI 13.30 +.4 -1.6 +2.2/AUSA MutualsViceInv b LB 30.81 +.8 -4.1 +9.1/DUSAAAgrsGr LG 48.91 +2.5 +11.8 +12.9/C CABd MC 10.92 +.1 +.2 +2.8/C CptlGr WS 12.60 +2.4 +1.7 +9.5/B CrnrstnEq WS 15.67 +2.4 +.4 +8.8/B CrnrstnMdlyAgrs MA 25.20 +1.2 -.1 +4.4/E CrnrstnMod CA 14.84 +1.0 -.2 +4.0/D EM EM 18.40 +1.9 -8.5 +7.3/C ExtendedMktIdx MB 20.42 +1.5 +7.6 +10.5/A Gr LG 32.05 +3.0 +5.0 +12.5/C GrInc LB 25.97 +2.3 +3.5 +10.2/C GrandTxtr CA 20.05 +1.7 +2.7 +7.4/A GvtSec GI 9.49 -.2 -1.1 +.4/B HiInc d HY 8.01 +1.0 +1.2 +5.4/B Inc CI 12.66 +.1 -1.9 +2.7/A IncStk LV 20.16 +3.4 +2.1 +9.9/B IntermTrmBd TW 10.31 +.2 -1.3 +2.9/C Intl FB 33.15 +2.4 -.4 +6.3/A NASDAQ100Idx LG 20.40 +3.3 +14.0 +17.3/A NYBd MN 11.74 ... +.2 +2.4/A PrcMtlsMnral SP 12.33 -3.9 -7.2 +13.3/C SP500IdxMbr LB 40.00 +3.6 +6.2 +12.2/A SP500IdxRwd LB 40.02 +3.6 +6.3 +12.3/A SciTech ST 29.32 +2.1 +10.9 +15.1/E ShrtTrmBd CS 9.06 +.2 +.2 +1.6/A SmCpStk SB 19.39 +2.2 +10.5 +10.2/C TEIntermTrm MI 13.13 +.2 ... +2.5/B TELngTrm ML 13.15 ... ... +2.9/C TEShrtTrm MS 10.45 +.2 +.9 +1.0/B TrgtRet2020 TE 12.89 +1.3 +.2 +5.4/C TrgtRet2030 TH 13.91 +1.6 +.5 +6.6/C TrgtRet2040 TJ 14.37 +2.0 +.8 +7.4/D TrgtRet2050 TN 14.59 +2.1 +1.0 +7.7/D TrgtRetInc RI 11.56 +.8 -.3 +3.8/B TtlRetStr MA 7.89 -1.7 -7.5 -2.7/E UlShrtTrmBd UB 9.92 +.3 +.7 +1.1/C VIBd SI 11.15 ... -.1 +2.5/A Val LV 21.84 +3.1 +.7 +7.9/D WldGr WS 32.88 +4.0 +1.8 +8.1/CUndiscovered ManagerBehavioralValA m SV 71.78 +2.1 +5.5 +11.9 BehavioralValC m SV 67.52 +2.0 +5.2 +11.3 BehavioralValL SV 73.62 +2.1 +5.8 +12.3 VALIC Co IAstAllc MA 11.38 +1.8 -.1 +5.2/D CorEq LB 24.50 +5.1 +6.8 +11.6/B CptlCnsrvtn CI 9.51 -.1 -2.3 +1.0/D DivVal LV 12.90 +2.8 +.1 +10.5/A EmergEcos EM 8.57 +2.0 -8.1 +9.0/B FrgnVal FV 10.68 +1.5 -1.9 +4.8/B GlbSclAwrns WS 26.92 +2.7 +3.7 +8.9/B GlbStr IH 12.34 +3.2 +1.4 +4.0/D Gr LG 17.98 +2.7 +10.9 +13.7/B GrInc LB 23.28 +3.8 +5.4 +11.5/B GvtSec GI 10.16 -.4 -1.8 +.5/B HlthSci SH 21.75 +4.6 +12.6 +5.5/B InProt IP 10.85 -.3 -1.1 +1.7/B IntlEqsIdx FB 7.48 +2.0 -.4 +4.7/C IntlGr FG 14.73 +.1 +5.5 +6.8/C IntlGvtBd IB 11.57 +.5 -2.8 +2.6/B LgCpCor LB 12.26 +4.1 +3.4 +10.3/C LgCptlGr LG 15.78 +3.7 +9.5 +12.8/C MidCpIdx MB 28.56 +1.5 +4.8 +11.1/A MidCpStrGr MG 16.26 +2.8 +9.0 +11.8/B SciTech ST 31.47 +1.3 +14.7 +20.4/C SmCp SG 11.93 +1.8 +9.5 +10.0/D SmCpIdx SB 23.34 +1.6 +9.3 +11.8/B SmCpSpecVals SV 14.29 +1.9 +5.8 +13.2/A SmMidGr MG 14.32 +2.1 +9.6 +8.0/D StkIdx LB 41.11 +3.6 +6.1 +12.1/A Val LV 18.54 +3.5 +2.5 +8.5/CVALIC Co IICorBd CI 10.68 +.2 -2.3 +1.6/C HYBd HY 7.49 +1.1 +.5 +5.0/B IntlOpps FR 21.44 +1.4 +2.5 +11.7/A LgCpVal LV 22.40 +3.5 +3.0 +9.8/B MidCpVal MB 21.72 +2.3 +1.8 +8.7/C SclyRspnb LB 22.45 +3.5 +5.5 +11.3/B SmCpVal SV 15.37 +1.0 +5.6 +10.8/C StrBd MU 10.87 +.9 -1.8 +3.2/CVYClmbCntrnCrS b LB 24.87 +4.1 +3.3 +10.3/C TRPDvrsMdCpGrA b MG 11.33 +2.3 +7.9 +10.5/C TRPGrEqI LG 104.03 +1.6 +11.6 +14.3/AValue LineAstAllcInv b MA 33.61 +2.8 +6.6 +8.1/A CorBd b CI 14.38 -.2 -2.4 +1.0/D CptlApprctInv b AL 10.87 +.7 +9.3 +10.4/A LgrCoFocedInv b LG 32.88 +.2 +14.8 +15.3/A MidCpFoced b MG 21.17 +4.2 +10.3 +12.9/A PremGr b MG 36.36 +3.8 +9.8 +11.3/B SmCpOppsInv b SG 55.85 +3.7 +7.9 +11.9/B TE b ML 9.64 ... -.6 +1.6/EVanEckEMA m EM 16.90 -.2 -8.4 +6.1/D EMY EM 17.19 -.2 -8.2 +6.5/D GlbHardAstsA m SN 34.91 -2.8 -3.9 +1.8/E GlbHardAstsY SN 35.63 -2.8 -3.7 +2.0/E IntlInvsGoldA m SP 8.47 -4.3 -9.7 +15.3/B IntlInvsGoldY SP 8.65 -4.1 -9.4 +15.7/AVanguard500IdxAdmrl LB 260.04 +3.6 +6.3 +12.4/A 500IdxInv LB 260.02 +3.6 +6.3 +12.3/A BalIdxAdmrl MA 35.49 +1.9 +3.3 +7.9/A BalIdxIns MA 35.50 +1.9 +3.3 +7.9/A BalIdxInv MA 35.49 +1.9 +3.2 +7.8/A CAITTxExAdm MF 11.61 +.2 +.1 +2.4/A CAITTxExInv MF 11.61 +.2 +.1 +2.3/B CALtrmTEAdm MC 11.93 ... -.4 +3.3/B CALtrmTEInv MC 11.93 ... -.5 +3.2/B CnsDscIdxAdmrl CD 88.62 +1.0 +10.5 +11.7/A CnsStpIdxAdmrl CC 67.84 +2.5 -4.5 +4.7/A CnvrtSecInv CV 13.69 ... +2.6 +3.9/E CptlOppAdmrl LG 168.95 +5.4 +10.0 +15.5/A CptlOppInv LG 73.11 +5.4 +9.9 +15.4/A CptlValInv LV 13.75 +3.4 +3.3 +5.5/E DevMIdxAdmrl FB 14.07 +2.0 -.8 +5.9/B DevMIdxIns FB 14.09 +2.0 -.8 +5.9/B DivAprcIdxInv LB 42.25 +4.0 +4.6 +11.8/B DivGrInv LB 27.53 +3.7 +5.7 +10.6/C DiversEqInv LG 37.72 +3.0 +8.0 +11.2/D EMGvtBdIdxAdmrl EB 19.08 +1.5 -2.9 +4.6/C EMSelStkInv EM 21.87 +3.1 -4.0 +9.1/B EMStkIdxInAdm EM 36.13 +2.8 -4.6 +7.0/D EMStkIdxInInv EM 27.52 +2.8 -4.7 +6.8/D EMStkIdxInPl EM 91.41 +2.9 -4.5 +7.1/D EMStkIdxIns EM 27.47 +2.8 -4.6 +7.0/D EngyAdmrl EE 108.28 +1.1 +7.6 +8.9/A EngyIdxAdmrl EE 52.40 -.1 +7.4 +5.8/A EngyInv EE 57.71 +1.2 +7.5 +8.9/A EqIncAdmrl LV 79.02 +3.9 +2.6 +11.7/A EqIncInv LV 37.70 +3.9 +2.6 +11.6/A EuStkIdxAd ES 72.11 +2.7 -.2 +4.7/B EuStkIdxInsP ES 137.39 +2.7 -.1 +4.8/B EuStkIdxInstl ES 30.75 +2.7 -.1 +4.7/B EuStkIdxInv ES 30.97 +2.7 -.2 +4.6/B ExplorerAdmrl SG 100.87 +2.2 +14.1 +12.7/B ExplorerInv SG 108.33 +2.2 +14.0 +12.5/B ExplorerValInv SB 39.27 +2.2 +7.1 +11.7/B ExtDrTrIdIns GL 33.30 -3.3 -6.9 +2.2/A ExtDrTrIdInsPls GL 83.59 -3.3 -6.9 +2.2/A ExtMktIdxAdmrl MB 90.82 +1.6 +7.8 +11.0/A ExtMktIdxIns MB 90.82 +1.6 +7.8 +11.0/A ExtMktIdxInsPls MB 224.13 +1.6 +7.8 +11.0/A ExtMktIdxInv MB 90.87 +1.6 +7.7 +10.8/A FAWexUSIAdmr FB 32.98 +2.4 -1.4 +6.2/A FAWexUSIInPl FB 110.73 +2.4 -1.4 +6.2/A FAWexUSIIns FB 104.57 +2.4 -1.4 +6.2/A FAWexUSIdxInv FB 20.94 +2.4 -1.5 +6.1/A FAWexUSSCIIn FQ 221.75 +.6 -1.8 +8.4/C FAWexUSSCplIInv FQ 44.26 +.6 -1.8 +8.3/C FSocialIdxIns LB 18.60 +3.7 +7.1 +12.4/A FSocialIdxInv LB 18.59 +3.7 +7.1 +12.3/A FinclsIdxAdmrl SF 35.41 +4.8 +1.8 +13.6/A GNMAAdmrl GI 10.19 -.1 -.9 +1.2/A GNMAInv GI 10.19 -.1 -.9 +1.1/A GlbEqInv WS 32.38 +2.7 +3.4 +10.6/A GlbMnmVlInv SW 14.21 +2.2 +5.0 +9.0/C GlbexUSRlEIAdmr d GR 35.30 +.4 -2.4 +6.3/A GlbexUSRlEIdIns d GR 117.62 +.4 -2.4 +6.3/A GlbexUSRlEIdInv d GR 23.30 +.4 -2.5 +6.1/A GrIdxAdmrl LG 79.26 +2.8 +10.1 +13.2/B GrIdxIns LG 79.27 +2.8 +10.1 +13.2/B GrIdxInv LG 79.27 +2.8 +10.1 +13.0/C GrandIncAdmrl LB 81.68 +3.7 +6.7 +12.4/A GrandIncInv LB 50.04 +3.7 +6.6 +12.3/A HCAdmrl SH 91.02 +6.9 +7.7 +4.2/C HCIdxAdmrl SH 84.51 +6.1 +10.3 +7.2/A HCInv SH 215.79 +6.9 +7.7 +4.2/C HYCorpAdmrl HY 5.74 +1.2 +.1 +4.8/B HYCorpInv HY 5.74 +1.2 ... +4.7/C HYTE ML 11.22 +.1 +.2 +4.0/A HYTEAdmrl ML 11.22 +.2 +.3 +4.1/A HiDivYldIdxInv LV 34.03 +3.5 +1.9 +11.4/A ITIdxAdmrl ST 96.41 +3.8 +14.9 +21.9/B InTrBdIdxAdmrl CI 10.91 -.1 -2.4 +1.3/C InTrBdIdxIns CI 10.91 -.1 -2.4 +1.4/C InTrBdIdxInsPls CI 10.91 -.1 -2.4 +1.4/C InTrBdIdxInv CI 10.91 -.1 -2.4 +1.3/D InTrCrpBdIAdmrl TW 22.50 +.6 -2.5 +2.7/C InTrCrpBdIIns TW 27.80 +.6 -2.4 +2.7/C InTrInGdAdm TW 9.38 +.2 -2.0 +2.1/D InTrInGdInv TW 9.38 +.2 -2.1 +2.0/E InTrTEAdmrl MI 13.88 +.2 -.1 +2.3/B InTrTEInv MI 13.88 +.2 -.2 +2.2/B InTrTrsAdmrl GI 10.72 -.5 -1.8 +.3/C InTrTrsIdxAd GI 20.99 -.4 -1.7 +.3/C InTrTrsIdxIns GI 26.05 -.4 -1.7 +.3/C InTrTrsInv GI 10.72 -.5 -1.9 +.2/C IndtlsIdxAdmrl ID 73.62 +5.5 +1.5 +13.5/A InPrtScAdmrl IP 25.16 -.7 -.8 +1.5/B InPrtScIns IP 10.25 -.7 -.8 +1.5/B InPrtScInv IP 12.82 -.7 -.8 +1.4/C InsIdxIns LB 256.70 +3.6 +6.3 +12.4/A InsIdxInsPlus LB 256.72 +3.6 +6.3 +12.5/A InsTrgRt2020Ins TE 22.86 +1.4 +1.5 +6.3/A InsTtlSMIInPls LB 62.72 +3.2 +6.6 +12.2/A InsTtlSMIIns LB 62.72 +3.2 +6.6 +12.2/A IntlExplorerInv FR 20.84 ... -2.1 +9.0/C IntlGrAdmrl FG 100.36 +.8 +5.0 +13.0/A IntlGrInv FG 31.52 +.8 +4.9 +12.8/A IntlValInv FV 39.21 +2.2 -1.7 +5.3/B LTBdIdInsPls CL 13.33 -.3 -5.3 +3.4/D LTBdIdxIns CL 13.33 -.3 -5.3 +3.3/D LTBdIdxInv CL 13.33 -.3 -5.3 +3.2/E LTCrpBdIdxIns TW 29.30 +1.3 -5.7 +4.8/A LTInGrdAdm TW 9.75 +.7 -5.8 +4.5/A LTInGrdInv TW 9.75 +.7 -5.9 +4.4/A LTTE ML 11.39 ... -.4 +3.2/B LTTEAdmrl ML 11.39 ... -.4 +3.3/B LTTrsAdmrl GL 11.57 -2.0 -5.2 +1.3/B LTTrsIdxIns GL 31.11 -2.1 -5.1 +1.4/A LTTrsInv GL 11.57 -2.0 -5.2 +1.2/C LfStrCnsrGrInv CA 19.93 +1.0 +.8 +5.1/B LfStrGrInv AL 34.19 +2.2 +2.5 +8.3/B LfStrIncInv XY 15.40 +.4 -.1 +3.4/C LfStrModGrInv MA 27.33 +1.6 +1.7 +6.7/B LgCpIdxAdmrl LB 65.21 +3.5 +6.3 +12.3/A LgCpIdxIns LB 268.38 +3.5 +6.3 +12.3/A LgCpIdxInv LB 52.15 +3.5 +6.2 +12.1/A LtdTrmTE MS 10.86 +.3 +.7 +1.1/B LtdTrmTEAdmrl MS 10.86 +.3 +.8 +1.2/B MATEInv MT 10.57 ... -.8 +2.6/A MCpGrIdxAdm MG 58.79 +1.7 +7.3 +9.1/D MCpGrIdxInv MG 53.70 +1.6 +7.2 +9.0/D MCpVlIdxAdm MV 58.49 +2.3 +2.2 +9.8/B MCpVlIdxInv MV 44.45 +2.3 +2.2 +9.7/B MatlsIdxAdmrl SN 68.33 +2.0 -1.0 +12.0/A MdCpGrInv MG 29.32 +1.9 +11.0 +8.0/D MdCpIdxAdmrl MB 199.01 +2.0 +4.6 +9.5/B MdCpIdxIns MB 43.96 +2.0 +4.6 +9.5/B MdCpIdxInsPlus MB 216.82 +2.0 +4.6 +9.5/B MdCpIdxInv MB 43.87 +2.0 +4.5 +9.3/B MegaCpIdxIns LB 191.10 +3.8 +6.7 +12.8/A MegaCpValIdxIns LV 154.26 +4.6 +3.1 +11.6/A MgdPayoutInv MA 18.77 +1.1 +.4 +5.8/D MktNetrlIns NE 11.80 +1.1 +1.7 +1.1/C MktNetrlInv NE 11.85 +1.1 +1.7 +1.0/C MorganGrAdmrl LG 100.89 +2.3 +11.2 +13.5/B MorganGrInv LG 32.52 +2.3 +11.1 +13.4/B MrtBckScIdxAdmr GI 20.43 -.2 -1.2 +1.0/A NJLTmTEAdm MJ 11.91 +.3 +.1 +4.2/A NJLTmTEInv MJ 11.91 +.3 +.1 +4.1/A NYLTmTEAdm MY 11.47 -.1 -.7 +2.9/A NYLTmTEInv MY 11.47 -.1 -.7 +2.8/B OhioLngTrmTE MO 12.31 ... -.6 +3.2/A PALTmTEAdm MP 11.34 ... -.3 +3.3/A PALTmTEInv MP 11.34 ... -.3 +3.2/A PacStkIdxAdmrl DP 87.46 +.9 -1.9 +7.9/D PacStkIdxIns DP 13.38 +.9 -1.9 +8.0/D PacStkIdxInv DP 13.48 +.9 -2.0 +7.8/E PrcMtlsMngInv SP 9.24 -4.6 -12.5 +9.7/D PrmCpAdmrl LG 147.43 +5.6 +10.4 +16.7/A PrmCpCorInv LG 28.77 +5.5 +7.0 +14.7/A PrmCpInv LG 142.17 +5.5 +10.3 +16.6/A RlEstIdxAdmrl SR 116.85 +1.3 +1.3 +6.0/B RlEstIdxInstl SR 18.09 +1.3 +1.4 +6.1/B RlEstIdxInv SR 27.39 +1.3 +1.2 +5.9/B Rsl1000GrIdxIns LG 291.96 +3.3 +10.7 +14.9/A Rsl1000IdxIns LB 249.92 +3.3 +6.3 +12.0/B Rsl1000VlIdxIns LV 212.86 +3.4 +1.6 +9.2/C Rsl2000GrIdxIns SG 287.15 +1.8 +11.7 +11.2/C Rsl2000IdxIns SB 254.84 +1.7 +9.5 +12.1/B Rsl2000VlIdxIns SV 228.83 +1.6 +7.1 +12.9/A Rsl3000IdxIns LB 250.32 +3.2 +6.5 +12.0/A SCpGrIdxAdm SG 62.66 +1.4 +11.1 +10.9/C SCpGrIdxI SG 50.18 +1.4 +11.1 +10.9/C SCpGrIdxInv SG 50.12 +1.4 +11.0 +10.8/C SCpValIdxAdm SV 59.56 +2.1 +5.3 +11.5/B SCpValIdxI SV 33.29 +2.1 +5.3 +11.5/B SCpValIdxInv SV 33.23 +2.1 +5.2 +11.3/B SPMC400GrIdxIns MG 280.84 +1.2 +5.9 +10.9/B SPMC400IdxIns MB 265.92 +1.4 +4.9 +11.3/A SPMC400VlIdxIns MV 253.27 +1.7 +3.9 +11.5/A SPSC600IdxIns SB 315.88 +3.1 +12.8 +15.4/A STBdIdxAdmrl CS 10.23 ... -.3 +.7/D STBdIdxIns CS 10.23 ... -.3 +.7/D STBdIdxInsPlus CS 10.23 ... -.3 +.7/D STBdIdxInv CS 10.23 ... -.4 +.6/D STCpBdIdxAdm CS 21.23 +.3 -.3 +1.6/A STCpBdIdxI CS 25.98 +.2 -.3 +1.6/B STFederalAdmrl GS 10.48 -.1 -.2 +.6/A STFederalInv GS 10.48 -.1 -.3 +.5/A STInfPrScIdAdmr IP 24.44 -.2 +.5 +1.1/D STInfPrScIdIns IP 24.45 -.2 +.5 +1.1/D STInfPrScIdxInv IP 24.41 -.2 +.4 +1.0/D STInvmGrdAdmrl CS 10.45 +.1 -.2 +1.6/B STInvmGrdIns CS 10.45 +.2 -.1 +1.6/A STInvmGrdInv CS 10.45 +.1 -.2 +1.5/B STTE MS 15.73 +.1 +.9 +.8/C STTEAdmrl MS 15.73 +.1 +1.0 +.9/C STTrsAdmrl GS 10.41 -.1 -.1 +.4/B STTrsInv GS 10.41 -.1 -.2 +.3/B STTrsdxAdm GS 19.91 ... -.1 +.3/B STTrsdxIns GS 25.02 ... ... +.3/B SeledValInv MV 30.09 +.7 -3.8 +8.4/C SmCpIdxAdmrl SB 75.95 +1.8 +7.9 +11.2/B SmCpIdxIns SB 75.95 +1.8 +7.9 +11.2/B SmCpIdxInsPlus SB 219.22 +1.8 +7.9 +11.2/B SmCptlstIdxInv SB 75.92 +1.8 +7.8 +11.1/B StarInv MA 27.34 +1.9 +2.7 +7.9/A StrEqInv MB 36.02 +1.8 +6.0 +10.2/B StrSmCpEqInv SB 39.08 +1.9 +9.7 +10.9/C TMCapApAdm LB 144.52 +3.3 +6.1 +12.4/A TMCapApIns LB 71.82 +3.3 +6.1 +12.4/A TMSmCpAdm SB 69.16 +3.1 +12.6 +15.0/A TMSmCpI SB 69.32 +3.1 +12.7 +15.0/A TrgtRtr2015Inv TD 15.49 +1.0 +1.0 +5.2/C TrgtRtr2020Inv TE 31.84 +1.4 +1.5 +6.3/A TrgtRtr2025Inv TG 18.83 +1.7 +1.8 +7.0/A TrgtRtr2030Inv TH 34.34 +1.9 +2.1 +7.6/B TrgtRtr2035Inv TI 21.19 +2.2 +2.4 +8.1/C TrgtRtr2040Inv TJ 36.75 +2.4 +2.7 +8.7/B TrgtRtr2045Inv TK 23.15 +2.5 +2.9 +9.0/B TrgtRtr2050Inv TN 37.26 +2.5 +2.9 +9.0/B TrgtRtr2055Inv TL 40.37 +2.5 +2.9 +9.0/B TrgtRtr2060Inv XQ 35.64 +2.5 +2.9 +9.0/C TrgtRtrIncInv RI 13.51 +.7 +.6 +4.2/B TtBMIdxAdmrl CI 10.39 -.1 -1.8 +1.4/C TtBMIdxIns CI 10.39 -.1 -1.8 +1.4/C TtBMIdxInsPlus CI 10.39 -.1 -1.8 +1.4/C TtBMIdxInv CI 10.39 -.2 -1.8 +1.3/D TtInBIdxAdmrl IB 21.78 -.3 +1.0 +2.9/B TtInBIdxIns IB 32.68 -.3 +1.0 +2.9/B TtInBIdxInv IB 10.89 -.4 +.9 +2.9/B TtInSIdxAdmrl FB 29.65 +2.2 -1.5 +6.4/A TtInSIdxIns FB 118.58 +2.2 -1.5 +6.4/A TtInSIdxInsPlus FB 118.60 +2.2 -1.5 +6.4/A TtInSIdxInv FB 17.73 +2.2 -1.5 +6.3/A TtlSMIdxAdmrl LB 70.55 +3.2 +6.6 +12.2/A TtlSMIdxIns LB 70.56 +3.2 +6.6 +12.2/A TtlSMIdxInv LB 70.52 +3.2 +6.6 +12.0/A TtlWldStkIdxIns WS 153.74 +2.8 +2.6 +9.4/B TtlWldStkIdxInv WS 30.68 +2.7 +2.6 +9.2/B TxMgBalAdmrl CA 31.34 +1.7 +3.0 +7.1/A USGrAdmrl LG 107.40 +2.5 +13.5 +13.5/B USGrInv LG 41.43 +2.5 +13.4 +13.4/B USValInv LV 19.61 +2.9 +2.4 +9.3/C UtlsIdxAdmrl SU 58.67 +.9 +2.0 +10.8/A ValIdxAdmrl LV 42.18 +4.2 +3.1 +11.5/A ValIdxIns LV 42.17 +4.2 +3.0 +11.5/A ValIdxInv LV 42.18 +4.2 +3.0 +11.4/A WlngtnAdmrl MA 73.05 +3.2 +2.0 +8.5/A WlngtnInv MA 42.30 +3.1 +2.0 +8.4/A WlslyIncAdmrl CA 64.11 +1.8 -.4 +6.1/B WlslyIncInv CA 26.46 +1.7 -.5 +6.0/B WndsrAdmrl LV 80.37 +3.0 +2.6 +9.0/C WndsrIIAdmrl LV 68.71 +4.1 +3.3 +9.2/C WndsrIIInv LV 38.73 +4.1 +3.3 +9.1/C WndsrInv LV 23.83 +3.0 +2.6 +8.9/CVericimetryUSSCVl SV 21.23 +1.2 +5.7 +10.3/CVictoryDiversStkA m LB 18.95 +2.9 -.3 +7.7/E DiversStkI LB 18.92 +2.9 -.2 +8.0/E DiversStkR b LB 18.61 +2.9 -.5 +7.4/E GlbNatrlResA m SN 22.67 -3.1 -4.5 +4.3/D INCrTtlRetBdY CI 9.19 -.2 -1.7 +1.4/C INCrforIncA m GS 8.68 -.2 -.5 +.1/D INCrforIncI GS 8.68 ... -.4 +.4/B IntgDiscvA m SB 42.74 ... +6.4 +13.3/A IntgDiscvY SB 46.47 ... +6.6 +13.5/A IntgSmCpValA m SV 40.69 +1.6 +2.4 +10.2/C IntgSmCpValY SV 41.92 +1.6 +2.7 +10.6/C MndMCpGrA m MG 35.10 +1.6 +1.8 +7.3/E MndMCpGrC m MG 28.40 +1.5 +1.4 +6.6/E MndMCpGrY MG 37.38 +1.6 +2.0 +7.6/E MndrMltCpA m LG 46.25 +2.8 -.7 +8.4/E RSGrA m LG 22.51 +1.5 +9.3 +13.1/B RSLgCpAlphaA m LB 59.84 +4.7 +5.7 +8.9/D RSMidCpGrA m MG 27.75 +1.6 +7.7 +9.0/D RSPtnrsA m SB 30.14 +3.1 +3.2 +10.3/C RSSciandTechA m ST 25.26 -.7 +17.2 +25.5/A RSSelGrA m SG 50.66 +1.7 +10.1 +8.0/E RSSmCpEqA m SG 21.53 +1.1 +14.0 +11.6/C RSSmCpGrA m SG 92.19 +1.2 +13.9 +11.2/C RSValA m MB 27.24 +4.5 +3.9 +7.6/D SP500IdxA m LB 22.29 +3.6 +6.0 +11.8/B SophusEMA m EM 21.64 +.7 -4.0 +10.5/A SycEsVlA m MV 42.14 +3.0 +4.3 +11.4/A SycEsVlI MV 42.16 +3.0 +4.4 +11.8/A SycEsVlR b MV 41.61 +2.9 +4.1 +11.2/A SycmrSmCoOppA m SV 49.97 +3.3 +7.0 +14.5/A SycmrSmCoOppI SV 50.50 +3.3 +7.2 +14.9/A SycmrSmCoOppR b SV 46.97 +3.3 +6.8 +14.2/A TrvlnIntlSMI FQ 14.72 +1.0 +.1 +9.3/BVikingKansasMuncplA m SI 10.52 -.1 -.6 +1.7/B TFForMontanaA m SI 9.85 ... -.8 +1.5/CVillereBalInv AL 24.63 +1.7 +11.3 +6.2/DVirtusCdxMcpVlEqI MV 13.18 +2.9 +5.9 +10.7/B CrdxLgCpValEqA m LV 16.29 +4.6 +1.8 +9.8/B CrdxLgCpValEqI LV 16.47 +4.6 +1.9 +10.1/B CrdxSmCpValEqIn SB 12.71 +2.4 +6.8 +10.8/C DuffPlRlEtSecA m SR 27.00 +1.2 +2.1 +5.6/C GrAllcStrIns AL 9.45 +1.7 +2.2 +6.2 IntlEqIns FG 12.50 +1.3 +3.7 +9.7/A InvtvGrStkIns LG 25.29 -1.8 +22.1 +14.6/A KARCapitalGrA m LG 17.81 +.6 +9.9 +13.1/B KARMidCapGrA m MG 33.71 -.2 +21.7 +16.2/A KARSmCapCoreA m SG 34.98 +2.4 +13.5 +20.8/A KARSmCapCoreI SG 36.79 +2.5 +13.7 +21.1/A NFDurIncI CS 10.64 +.3 +.1 +1.7/A NFMulSecS/TBdA m CS 4.66 +.5 -.3 +2.3/A NFMulSecS/TBdC b CS 4.72 +.4 -.6 +2.0/A NFMulSecS/TBdC1 m CS 4.71 +.4 -.7 +1.5/B NFTaxExemBdI MI 10.97 ... -.3 +2.1/C NFtMuSectInBdA m MU 10.00 +1.0 -1.3 +4.0/B NeweetHYA m HY 4.11 +1.0 +1.0 +4.8/C RamtEnhCreEqA m LB 20.16 +3.9 -.6 +10.4/C SectTrendA m LB 13.28 +1.7 +3.9 +5.2/E SectTrendC m LB 13.03 +1.6 +3.4 +4.4/E SeixCorBdIns CI 10.28 -.3 -2.0 +1.2/D SeixGrgTEBdIns SI 10.33 -.2 -.7 +2.0/A SeixHGrdMnBdIns ML 11.59 -.3 -1.0 +2.6/D SeixHYIns HY 8.24 +1.0 +1.1 +4.5/C SeixHiIncI HY 6.40 +1.0 +1.6 +5.8/A SeixInvGrdTEBdI MI 11.41 -.3 -.9 +1.7/D SeixTtlRetBdI CI 10.07 -.5 -2.2 +1.1/D SeixUSGSUSBdI UB 10.00 +.2 +.9 +.9/D SeixUlShrtBdIns UB 9.97 +.3 +1.2 +1.4/B SlvnLgCpGrStkA m LG 5.72 +3.2 +12.6 +10.1/E StrAllcA m MA 15.20 +.7 +4.8 +5.9/D TactAllcA m MA 9.54 +1.0 +4.8 +6.1/C VontForOppsA m FG 35.37 +1.6 -.3 +6.9/C VontForOppsC m FG 34.61 +1.5 -.7 +6.1/C VontForOppsI FG 35.44 +1.6 -.1 +7.2/B VontlGlbOppsA m WS 16.93 +2.5 +3.9 +10.8/A VontobelEMOppI EM 11.45 +2.1 -5.2 +6.0/DVoyaGNMAIncA m GI 8.19 -.2 -.9 +.9/A GNMAIncC m GI 8.15 -.2 -1.3 +.1/D GlbEqA m WS 36.44 +3.0 +1.1 +7.4/C GlbEqC m WS 33.84 +3.0 +.7 +6.6/D GlbRlEsttA m GR 16.79 +.4 -1.8 +2.3/E HYBdA m HY 7.89 +1.1 +.6 +4.7/C IntermBdA m CI 9.77 +.1 -1.8 +2.0/B IntermBdI CI 9.77 +.2 -1.5 +2.4/A LgCpGrA m LG 40.54 +3.4 +9.2 +13.0/B LgCpGrI LG 44.89 +3.5 +9.5 +13.4/B MdCpOppsA m MG 23.44 +1.8 +4.9 +9.9/C MdCpOppsC m MG 17.54 +1.7 +4.5 +9.1/D MltMgrIntlSmCpA m FQ 63.18 +.6 -1.5 +9.0/B RlEsttA m SR 15.02 +.6 -.1 +4.2/E RlEsttI SR 16.64 +.6 +.2 +4.6/D RussiaA m MQ 30.60 +2.0 +2.7 +12.2/A SmCoA m SB 14.79 +.9 +3.9 +10.0/C SmCpOppsA m SG 62.64 +1.2 +7.2 +9.3/DWCMFocIntGrIns d FG 16.35 +1.2 +3.9 +9.9/A FocIntGrInv m FG 16.28 +1.2 +3.8 +9.7/AWaldenEq LB 22.87 +4.0 +5.8 +11.8/BWasatchCorGr d SG 78.00 +2.8 +14.1 +14.0/A GlbValInv d WS 9.00 +3.0 +2.4 +7.9/C HoisingtonUSTrs d GL 15.55 -3.0 -6.5 +1.1/D IntlGrInv d FR 37.00 +1.6 +7.5 +9.5/B IntlOppsInv d FR 3.51 -1.1 +.9 +10.3/B LSInv d LO 12.95 +1.6 -.5 +1.9/D MicroCp d SG 9.10 -.1 +19.1 +17.9/A MicroCpVal d SG 3.67 +.5 +7.0 +13.1/B SmCpGrInv d SG 51.08 +2.1 +17.8 +12.1/B SmCpVal d SB 8.36 +.6 +5.2 +11.5/B UlGr d SG 25.33 +1.0 +23.5 +19.3/A WldInnovtrInv d SW 21.36 +.6 ... +10.3/BWeitzBal CA 13.92 +1.6 +3.1 +5.5/B NebraskaTFInc SI 9.77 +.1 -.4 +.3/E PtnrsIIIOppIns LO 14.29 +2.7 +5.6 +2.7/D PtnrsValInv LG 31.42 +2.5 +2.4 +3.0/E ShrtDrIncIns CS 12.10 +.1 +.3 +1.5/B ValInv LG 43.35 +3.2 +6.4 +5.0/E sHickory MB 50.14 +.5 +.8 +3.8/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.6 +.4/E AdjRtGvtInst UB 8.94 +.1 +.7 +.6/E AstAllcA f IH 14.32 +2.2 -1.0 +4.0 AstAllcAdm IH 14.50 +2.3 -.9 +4.2 AstAllcC m IH 13.84 +2.1 -1.4 +3.2 CALtdTrmTFA f SS 10.61 +.2 ... +.9/C CATFA f MC 11.62 +.1 -.2 +2.4/D CATFAdm MC 11.64 +.1 -.1 +2.6/C CBLgCpValA f LV 14.39 +2.7 -.2 +9.4/B CBLgCpValInst LV 14.44 +2.7 ... +9.8/B CBMidCpValA f MV 37.04 +2.1 +.9 +10.4 CBMidCpValInst MV 37.39 +2.1 +1.1 +10.8 CommonStkA f MB 24.15 +2.9 +5.1 +9.8/B CorBdA f CI 12.79 -.1 -2.0 +1.0/D CorBdAdm CI 12.48 -.2 -2.0 +1.1/D CorBdInst CI 12.46 -.2 -1.9 +1.4/C CorPlusBdA f CI 12.26 +.2 -1.5 +2.9/A DisSmCpAdm SG 23.70 +1.2 +3.3 +10.1 DiscpUSCorA f LB 17.70 +3.4 +3.6 +11.1 DiscpUSCorAdm LB 18.17 +3.4 +3.7 +11.3 DiscvAdm MG 36.70 +1.2 +9.2 +10.3/C DvrsCptlBldrA f AL 10.72 +4.7 +6.0 +11.6/A DvrsCptlBldrC m AL 10.69 +4.6 +5.5 +10.7/A DvrsEqA f LB 27.20 +2.9 +5.4 +9.4 DvrsEqAdm LB 27.33 +2.9 +5.6 +9.6 DvrsIncBldrA f XY 6.31 +1.9 +.9 +6.9 DvrsIncBldrC m XY 6.32 +1.8 +.6 +6.1 DvrsIncBldrInst XY 6.17 +1.8 +1.1 +7.2 DvrsIntlA f FB 13.13 +3.0 -2.0 +3.9/D EMEqA f EM 24.25 +1.3 -4.5 +9.1 EMEqAdm EM 25.41 +1.3 -4.4 +9.2 EMEqC m EM 20.34 +1.2 -4.9 +8.3 EndeavorSelInst LG 10.57 +2.7 +15.9 +15.4 GlobalSmCpA f SW 43.94 +1.9 +3.6 +12.9/A GrAdm LG 43.89 +2.1 +15.4 +13.5 GrBalA f MA 47.80 +1.9 +1.9 +6.4/C GrBalAdm MA 42.66 +1.9 +2.0 +6.7/B GrInst LG 47.43 +2.2 +15.6 +13.8 GvtSecA f GI 10.60 -.3 -1.7 +.4/C GvtSecAdm GI 10.59 -.4 -1.5 +.6/B GvtSecInst GI 10.59 -.4 -1.4 +.7/A HYBdA f HY 3.28 +1.3 -.5 +5.0 IdxAstAllcA f MA 33.87 +2.1 +3.3 +7.1/B IdxAstAllcAdm MA 33.88 +2.1 +3.4 +7.3/B IdxAstAllcC m MA 20.59 +2.1 +2.8 +6.3/C IntlBdA f IB 9.86 -.2 -4.4 +1.0/E IntlBdInst IB 10.00 -.1 -4.2 +1.3/E IntrsValA f LB 13.02 +3.9 +5.3 +7.8/E IntrsValInst LB 13.11 +4.0 +5.6 +8.2/E IntrsWldEqA f WS 23.05 +3.8 +4.2 +8.8/B MinnesotaTFAdm SM 10.50 +.2 ... +2.2 ModBalAdm CA 23.20 +1.4 +1.6 +5.0 OmegaGrA f LG 54.77 +3.0 +14.3 +13.5 OmegaGrC m LG 38.02 +3.0 +13.8 +12.7 OppA f LG 45.72 +3.7 +6.6 +10.7/D OppAdm LG 49.83 +3.7 +6.8 +11.0/D PETFInst MP 11.46 +.1 +.2 +2.5/B PrecMetalsA f SP 31.94 -4.9 -11.1 +12.1/D PremLgCoGrA f LG 15.10 +2.2 +14.3 +12.4 ShrtDrGvtBdAdm CS 9.62 ... -.3 +.4/E ShrtDrGvtBdInst CS 9.62 ... -.1 +.5/D ShrtTrmBdInst CS 8.64 +.2 +.4 +1.2 ShrtTrmHYBdA f HY 7.99 +.6 +1.2 +2.4/E SmCoGrAdm SG 59.94 +1.4 +15.1 +9.0/E SmCoValAdm SV 29.70 -.1 +6.2 +11.6 SmCpValA f SB 17.93 -1.1 +2.9 +14.8/A SpMCpValAdm MV 38.33 +3.3 +.8 +8.5/C SpMCpValIns MV 38.69 +3.3 +1.0 +8.8/C SpcSmCpValA f SV 36.74 +2.0 +5.4 +12.6/A SpcSmCpValAdm SV 37.61 +2.0 +5.5 +12.8/A SpcSmCpValC m SV 33.23 +1.9 +4.9 +11.8/B SpecizedTechA f ST 15.30 +2.1 +20.1 +21.0/C StrMnBdA f MS 8.94 +.3 +.9 +2.0 StrMnBdAdm MS 8.93 +.2 +1.0 +2.1 StrMnBdC m MS 8.97 +.2 +.5 +1.2 Target2020A f TE 12.77 +1.1 +.2 +4.0/D Target2020Adm TE 13.04 +1.2 +.4 +4.1/D Target2020R6 TE 13.15 +1.2 +.5 +4.4/D Target2030A f TH 13.81 +1.7 +1.1 +5.9/D Target2030Adm TH 14.09 +1.7 +1.1 +6.0/D Target2030R6 TH 14.10 +1.7 +1.4 +6.3/D Target2040A f TJ 16.41 +2.1 +1.7 +7.2/D Target2040Adm TJ 16.88 +2.1 +1.7 +7.3/D Target2040R6 TJ 16.94 +2.1 +1.9 +7.7/D TrdtnlSmCpGrA f SG 17.37 +2.8 +15.3 +10.4/D UlSTMnIncA f MS 9.57 +.1 +.6 +.5 UlSTMnIncIns MS 9.58 +.2 +.9 +.8 UlShTrIncA f UB 8.46 +.3 +.8 +1.1/C UlShTrIncIns UB 8.45 +.3 +.9 +1.5/B Utl&TlCmA f SU 21.21 +1.4 +1.1 +7.7/CWesMarkBal MA 13.15 +3.0 +1.8 +6.6/C Gr LG 21.27 +2.5 +6.4 +8.1/E GvtBd CI 9.54 -.2 -1.5 +.1 SmCoGr SG 14.48 +1.4 +4.2 +6.7/E WestVIMnBd SI 10.36 +.3 -.7 +1.7WestcoreColorTaxFrRet SI 11.34 +.1 -.3 +2.3/A PlusBdRtl CI 10.37 -.1 -1.3 +2.1/A QuaHiYldRetail HY 8.73 +.7 -.3 +5.0/B SmCpGrIIInstl SG 31.58 +1.2 +17.6 +6.8/EWestern AssetAdjRtIncI UB 9.04 +.3 +1.2 +2.4 CAMnsA m MC 15.69 ... ... +2.4/D CAMnsC m MC 15.64 ... -.3 +1.8/E CAMnsI MC 15.69 +.1 +.1 +2.5/D CorBdA m CI 12.29 +.5 -1.6 +2.2 CorBdFI b CI 12.30 +.5 -1.6 +2.2 CorBdI CI 12.29 +.5 -1.4 +2.6 CorBdIS CI 12.31 +.5 -1.3 +2.6 CorPlusBdA m CI 11.33 +.7 -2.1 +2.8 CorPlusBdFI b CI 11.34 +.7 -2.1 +2.8 CorPlusBdI CI 11.34 +.7 -1.9 +3.2 CorPlusBdIS CI 11.34 +.7 -1.8 +3.2 CorpBdA m TW 12.02 +1.1 -2.8 +3.7/A GlbHYBdA m HY 6.22 +1.4 -1.1 +4.6/C GlbHYBdIS HY 6.22 +1.6 -.9 +4.9/B HYI HY 7.93 +.9 +1.7 +4.9 HYIS HY 8.06 +.9 +1.8 +5.0 IncomeA m MU 6.15 +1.2 -1.7 +3.8 InIdPlsBdI IP 10.94 -.4 -.8 +1.0 InIdPlsBdIS IP 11.00 -.3 -.7 +1.2 IntermBdI CI 10.67 +.3 -.9 +2.1 IntermBdIS CI 10.68 +.3 -.8 +2.1 IntermTrmMnsA m MI 6.30 +.3 -.1 +1.9/D IntermTrmMnsC b MI 6.31 +.2 -.4 +1.3/E IntermTrmMnsI MI 6.30 +.3 ... +2.0/C IntrmMtCAMnsA m MF 8.65 +.1 +.3 +1.7/D IntrmMtCAMnsC b MF 8.64 +.1 ... +1.1/E IntrmMtNYMnsA m MN 8.50 +.1 +.4 +1.2/E Mgd Mns A m ML 15.99 ... -.2 +2.5/D Mgd Mns C m ML 16.00 -.1 -.5 +1.9/E Mgd Mns I ML 16.02 +.1 ... +2.6/C MnHiIncA m HM 14.04 +.2 +.6 +3.6/D MnHiIncC m HM 13.96 +.1 +.3 +3.0/E MnHiIncI HM 13.96 +.2 +.7 +3.8/D MrtgBckdScA m CI 10.25 -.1 -.6 +1.4 MrtgBckdScI CI 10.29 -.1 -.3 +1.7 NJMnsA m MJ 12.12 +.2 +.1 +2.5/D NYMnsA m MY 12.91 +.1 +.2 +1.8/E NYMnsC m MY 12.90 +.1 -.1 +1.2/E NYMnsI MY 12.90 +.1 +.3 +1.9/D PEMnsA m MP 12.59 ... +.1 +2.4/B PEMnsC m MP 12.54 +.1 -.2 +1.8/E ShrtDrHiIncA m HY 5.35 +.8 +2.8 +3.5 ShrtDrHiIncC1 m HY 5.37 +.8 +2.4 +3.0 ShrtDrHiIncI HY 5.37 +.8 +3.0 +3.8 ShrtDrMnIncA m MS 5.07 +.3 +.8 +.8/C ShrtDrMnIncC b MS 5.07 +.3 +.6 +.5/E ShrtDrMnIncI MS 5.07 +.3 +.9 +.9/C ShrtTrmBdI CS 3.83 -.1 +.3 +1.5/B ShrtTrmBdIS CS 3.83 -.1 +.4 +1.5/B TtlRtUncnsFI b NT 10.28 +.7 -2.8 +2.8 TtlRtUncnsI NT 10.29 +.7 -2.6 +3.0 TtlRtUncnsIS NT 10.28 +.8 -2.5 +3.1WestwoodEMIns EM 9.60 +3.7 -6.1 +5.4/D IncOppA m MA 15.81 +2.6 +.9 +4.9/E IncOppIns MA 15.83 +2.7 +1.1 +5.2/D LgCpValIns LB 13.47 +3.6 +3.5 +10.4/C SMdCpIns MB 16.59 +1.8 +5.1 +6.1/D SMdCpPlusIns MB 14.03 -12.8 -11.5 +.6/E ShrtDrHYIns HY 9.21 +.7 +1.7 +3.6/E SmCpValIns SB 18.53 +1.2 +7.2 +13.0/AWilliam BlairBdI CI 9.85 +.2 -2.1 +1.9/B EMGrI EM 15.24 +.4 -6.8 +7.7/C EMGrIns EM 15.36 +.3 -6.9 +7.7/C EMLeadersIns EM 10.49 +1.5 -5.4 +7.1/C GlbLeadersI WS 15.77 +1.7 +8.3 +11.5/A GrI LG 13.35 +2.7 +16.0 +12.4/C InsIntlGr FG 17.98 +1.1 -.6 +5.8/D IntlDevPlusI FG 16.46 +.7 -1.8 +4.8/D IntlGrI FG 30.96 +1.1 -.5 +5.7/D IntlGrN b FG 30.18 +1.0 -.8 +5.4/D IntlSmCpGrI FR 15.09 +.5 -3.6 +7.3/E IntlSmCpGrIns FR 15.18 +.5 -3.5 +7.4/D MidCpGrI MG 13.17 +1.9 +13.8 +9.0/D SmCpGrI SG 34.49 +.8 +16.5 +18.6/A SmCpValI SB 21.36 +2.0 +3.2 +10.6/C SmMidCpGrI MG 27.69 +2.0 +13.1 +13.6/AWillistonBsnMdNrAmrStkA m EE 5.52 +1.3 +.7 +1.6/CWilmingtonBroadMktBdIns CI 9.34 ... -1.7 +1.2/D IntermTrmBdIns CI 9.58 ... -1.1 +.8/E IntlIns FB 8.93 +2.1 -1.9 +6.3/A LgCpStrIns LB 23.32 +3.3 +6.3 +11.6/B MnBdIns MI 12.90 +.2 -.4 +1.8/D NYMnBdIns MN 10.26 +.1 -.7 +1.5/D RlAstIns IH 14.58 +.2 -.4 +3.3/EWilshire5000IdxInvm b LB 22.10 +3.3 +6.1 +11.8/B LgCoGrIns LG 46.98 +2.4 +10.5 +12.9/C LgCoGrInvm b LG 43.59 +2.4 +10.3 +12.5/CWintergreen FundInv m WS 12.99 +3.0 -4.7 +3.5/EWorld FundsRlEstValOppIns SR 12.50 -.5 -.3 +2.4YorktownShrtTrmBdL b CS 3.59 +.2 +.3 +1.4/BZacksSmCpCorInv m SB 30.15 +1.7 +8.2 +11.8/BiSharesMSEAIntlIdxIns FB 14.19 +2.7 +.1 +5.1 MSEAIntlIdxInvA b FB 14.08 +2.7 ... +4.9 Rusl2000SCIdIns SB 21.60 +1.8 +9.6 +12.0 Rusl2000SCIdIvA b SB 21.58 +1.7 +9.4 +11.7 S&P500IdxK LB 335.57 +3.7 +6.5 +12.5 USAggtBdIdxK CI 9.81 ... -1.7 +1.3 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, August 2, 2018

PAGE 54

A weekly publication of Adams Publishing GroupServing Southwest Florida outdoor enthusiasts THE ORIGINAL SINCE 1997August 2, 2018 WEEKLY MAGAZINE Don’t run into a deadhead | Page 10 The high cost of Gulf guiding | Page 2 Understanding algae problems | Page 11 Banging on the drum | Page 9 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

WaterLine photo by Capt. Josh OliveA little evening wade shing after the days thunderstorms are over but before the sun goes down „ the best time to be on the water. 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 TABLE OF CONTENTS What have y’all been catching? ANGLING 201 • CAPT. CAYLE WILLS Lets get sharky ..............................................................................................Page 8 ANGLING 101 • ROBERT LUGIEWICZ Drumming up a little action ...........................................................................Page 9 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Deadheads scare me ....................................................................................Page 10 ASK YOUR SEA GRANT AGENT • BETTY STAUGLER An algae problem ........................................................................................Page 11 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Shot down ...................................................................................................Page 12 A LIFE ON THE WATER • CAPT. VAN HUBBARD Facing the problems.....................................................................................Page 13 TOURNAMENT BASSIN’ • GREG BARTZ Going old-school ..........................................................................................Page 14 Page 16 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 | Page 15 BOATING CLASSES | Page 15 SOLUNAR TABLES | Page 15 READER PHOTOS | Page 16 REGULAR FEATURES LETTERS TO THE EDITOR CAPT. JOSH: It was with relief and pride that I read of the recent decision by the [DeSoto County] Commissioners to deny the requested zoning variance made by Mosaic to create an open pit mine near our water source and to preserve the character of the surrounding lands. „ Jim Vroman CAPT. JOSH: Incredible news that oers some hope for stopping the huge pollution eects of phosphate mining „ but continued vigilance and opposition from citizens will be required. The anti-red tide movement needs to take up opposition to further mining in addition to pushing for cleanup of domestic, farming and industrial nutrient (mainly nitrogen and phosphorus) pollution. „ Bill Dunson TO THE READERS: The 4-1 vote denying to rezone thousands of acres owned by Mosaic in DeSoto County is an amazing victory for the people and environment of Southwest Florida, but this is no time to get complacent. Mosaic is a multibillion-dollar corporation and has invested a huge amount of money in the groundwork for this mine. Theyre not going to just let this go after a denial on their petition for rezoning. Were a lot closer to the beginning of this ght than the end. Stay vigilant and keep your eyes and ears open „ weve got a long way to go still. „ 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. Will Senate OK fishing law changes?PORTLAND, Maine (AP) „ Fishermen and environmentalists are at odds over a suite of changes to American “shing laws that was approved by the House of Representatives, and the proposal faces a new hurdle in the Senate. The House passed changes to the Magnuson-Stevens Act, a 42-year-old set of rules designed to protect American “sheries from overharvest, on July 11, largely along party lines. Environmental groups have derided the changes as antithetical to the purpose of the act, which many “shermen and conservationists credit with saving American seafood stocks such as New England sea scallops and Bering Sea snow crab. Supporters of the House bill and several commercial and recreational “shing groups have said the changes merely provide managers with ”exibility and refocus the Magnuson-Stevens Act on sound science. The big question is whether a bill will also pass the Senate before midterm elections. No bill has been proposed yet, and elections may bring changes that make it more dicult for such a bill to pass. Supporters have said the bill modernizes the management of recreational “shing, an industry that employs thousands. Anglers are leading conservationists,Ž said Mike Leonard, conservation director for the American Sport“shing Association, which supports the changes. The bill passed by a count of 222-193 in the House of Representatives. Only nine Democrats voted in favor of passage. Republicans have a much slimmer edge in the Senate, where they control 51 seats, and 35 Senate seats are the subject of elections this fall. Ive noticed a trend over the last couple years „ a shift from inshore to oshore “shing. Now, the Gulf has always been a popular place to wet a line, but it seems that since red“sh got a bit harder to “nd, everybody and their mama wants to head o into the big blue. Its not just recreational anglers, either. Charter guides are ”ocking to oshore waters. Just this week, I heard about three captains buying oshore vessels. Sound like a solid plan „ if the “shing gets tougher inside, well just head out. But its not such a simple thing. For a private angler, all you need is a bigger boat if you want to be an oshore “sherman. For a guide to take paying customers, theres another requirement: A federal Gulf reef “sh permit. And thats not such an easy thing to get. The permit was initialized in 1996. Charter boats targeting designated reef species (all snapper, almost all grouper, amberjack, trigger“sh, tile“sh and a few others) in federal waters more than 9 miles oshore must have the permit. It was easy to get: Apply, pay a small fee, permit issued. Easy. Then in 2003, a temporary moratorium was placed on new permits. Two years later, the temporaryŽ became permanent.Ž Now if you want a permit, you can still get one. It just has to be transferred to you by someone who already has one. According to the national Marine Fisheries Service, as of May 2017, there were only 1,311 valid or renewable federal reef “sh charter out there „ for the entire Gulf of Mexico. Remember economics class? Supply and demand? When demand outstrips supply, prices go up. And theres no limit to what a current permit holder can charge for a transfer. I looked around online for about two minutes and found a couple for sale. One has an asking price of $18,000. Another is going for $26K „ that one comes with a pelagic permit, which a charter vessel needs to “sh for Spanish mackerel, king“sh or cobia in federal waters. Add that to the cost of upsizing your boat and tackle, and it becomes clear that there are signi“cant economic barriers to switching from being an inshore guide to an oshore guide. At least, if you want to be legal. Its an open secret that many of this areas guides “sh in federal waters with no permits. Some of them accidentallyŽ slip a mile or two over the line. Others are more blatant, advertising grouper and even amberjack trips on their websites. Hey, guys „ when you come back to the dock every day with keeper red grouper and 5-pound mangrove snapper, we know youre not staying inside that 9-mile mark. Im acquainted with some amazing “shermen, and if they cant do it regularly, neither can you. And I get that blind squirrels “nd nuts every now and then. But not every day. Despite that, they get away with it. They have for years. Whos going to stop them? Not the Coast Guard. If its not drugs or human tracking, they dont seem to care. Not the FWC. When was the last time FWC checked your catch? They have no apparent interest in catching poachers. The lack of enforcement would be laughable if it werent breeding an above the lawŽ mentality among guides and everyday anglers alike. Its incredibly unfair to those who actually spend the money to follow the law. Its almost like law enforcement is telling us to stop being such suckers and join the outlaws. Sadly, my own ethical code wont let me. A sucker Ill remain. But Id sure feel a lot better about it if theyd knock down a few of those guys who are out there thumbing their noses at the rest of us.Sucker for life FROM THE PUBLISHER’S DESK • CAPT. JOSH OLIVE

PAGE 56

€ Page 3 € August 2, 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. Wildlife Observation Platform Open The new wildlife observation platform is now open at Bill Coy Preserve (5350 Placida Road, Englewood). The platform is strategically placed to provide views over both Lemon Bay and the pine atwoods located throughout the park. To access the platform, take the northern most trailhead from the main parking lot west to the end of the trail.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.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.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.SCALLOP SEARCHCalling volunteer boaters and snorkelers! Approximately 40 boats and up to 150 snorkelers are needed for the 10th annual Great Bay Scallop Search. Join us from 8:30 a.m. to 2 p.m. Aug. 18 in a resource monitoring program to document the health and status of bay scallop populations by snorkeling and looking for scallops in select areas. This is a no harvestŽ event. We are recruiting volunteers with shallow draft boats, canoes or kayaks. Snorkelers without boats are welcome; however, boat spaces are limited. Volunteers need to bring sunscreen, a mask, snorkel and gloves, and be able to snorkel or swim about 150 feet. Scallop searchers will meet at Cape Haze Marina (8214 Harborside Circle, Englewood) to receive survey equipment and instructions for the monitoring event. Lunch will be provided once you return to the marina. Boaters who have participated in a previous scallop search will be able to pick up their equipment at the Placida boat ramp the morning of the event and proceed directly to their assigned survey site. Reservations are required to participate in the event. Space is limited, so reserve your spot today at https://goo.gl/4T4eT4.FASHION SHOW FOR WILDLIFEWildlife Center of Venice supporters are invited to a fashion show fundraiser from 1 to 3 p.m. Aug. 25 at Topaz Fashion Outlet (1850 University Parkway, Ste 1870, Sarasota). Items will be oered for sale at wholesale prices. Topaz Design Group will donate a percentage from sales to the Wildlife Center. Tickets are $20 per person. Space is limited, so call in your reservation ASAP. To reserve your space, contact Ivy Smart at 941-484-9657 or email TheWildlifeCenterOfVenice@hotmail.comPLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them Aug. 25 to walk the Jeep Trail at Cedar Point Environmental Park (2300 Placida Road, Englewood). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-7693633 or AHSquires1@comcast.net. SALTWATER FISHING 101Do you like to sh? Would you like to learn the basics of shallow saltwater shing from men who love God and love shing Charlotte Harbor? Fishermen from Deep Creek Community Church invite young men between the ages of 11 and 15 who are interested in shing to join us for a free saltwater shing clinic conducted on two consecutive Saturday mornings. The rst Saturday is classroom hands-on instruction in preparation for a half-day shing trip on the following Saturday. For the safety and enjoyment of all involved, all participants must complete the classroom instruction prior to the shing trip. For available class dates, go to YF4C.org.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and axed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood. com for more info and a schedule of classes. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-275-3435. Meetings are free and the public is welcome. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native ora and fauna. Call 941-483-5956 for info. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941-7401286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the rst Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-8615000 or email her at jrogers@scgov.net. GREATER CHARLOTTE HARBOR SIERRA CLUB: Meetings are held from October to April at 7 p.m. on the third Tuesday of each month at the Unitarian Universalist Fellowship Church (1532 Forrest Nelson Blvd., Port Charlotte). Meetings include coee, outdoor prizes, environmental speakers and more. For more info, call Allen at 941-423-2713. Visit GCHGroup.org for a list of planned 2018 fall outings. ONGOING EVENTS 8 snapper fillets (about 4 oz each) Salt and freshly ground black pepper to taste 1/4 cup cornmeal 1/4 cup all-purpose flour 3 tbsp olive oil 1/3 cup butter 3/4 cup chopped hazelnuts 1/3 cup freshly squeezed lemon juice Season the fillets with the salt and pepper. In a shallow dish, combine the cornmeal and flour. Dredge the fish in the cornmeal mixture. In a large skillet, heat the olive oil over medium heat. Add the fish and cook until golden brown on both sides and the fish are cooked through. Remove the fillets to a platter and keep warm. In a small saucepan, melt the butter over medium heat. Add the hazelnuts and saute until fragrant. Stir in the lemon juice. Spoon the sauce over the fillets and serve immediately. Serves 4. „ Recipe adapted from All-Fish-Seafood-Recipes.comA clip-n-save seafood recipe provided by SNAPPER IN HAZELNUT BUTTER 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 BOAT REPAIR ALL FIBERGLASS REPAIRS1726 Steadly Ave. Punta Gorda Scott Steffe 941-575-8914www.all“ berglassrepairs.com 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 TANK CLEANINGALL FUEL TANKS CLEANEDGas or DieselRemoval of Ethanol, Water, & Sludge941-815-6631Lic.Ins. ENTERTAINMENTPOPS PORT-O-CALL4230 El Jobean Rd, Port Charlotte, FL 33953 TRIVIA TUESDAYSEvery Tuesday @ 6:30PMGET HERE EARLY!941-391-6751 adno=50520543

PAGE 57

€ Page 4 € August 2, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA PASS Saturday High Tide 5:59 2.0 Low Tide 13:12 0.8 High Tide 18:48 1.5 Sunday Low Tide 0:04 1.1 High Tide 6:46 2.1 Low Tide 14:39 0.6 High Tide 20:41 1.4 Monday Low Tide 0:28 1.3 High Tide 7:40 2.2 Low Tide 15:56 0.4 Tuesday High Tide 8:37 2.4 Low Tide 17:02 0.2 Wednesday High Tide 9:37 2.5 Low Tide 17:59 0.0 Thursday High Tide 2:19 1.5 Low Tide 3:48 1.5 High Tide 10:35 2.6 Low Tide 18:49 -0.1 Friday High Tide 2:27 1.5 Low Tide 5:00 1.4 High Tide 11:31 2.7 Low Tide 19:34 -0.1 Thursday Low Tide 1:36 0.4 High Tide 7:43 1.6 Low Tide 13:51 0.8 High Tide 19:35 1.7 Friday Low Tide 2:07 0.6 High Tide 8:17 1.7 Low Tide 15:01 0.7 High Tide 20:39 1.5 Saturday Low Tide 2:38 0.8 High Tide 8:56 1.8 Low Tide 16:18 0.6 High Tide 21:56 1.4 Sunday Low Tide 3:09 0.9 High Tide 9:40 1.9 Low Tide 17:37 0.4 High Tide 23:37 1.2 Monday Low Tide 3:45 1.1 High Tide 10:32 2.0 Low Tide 18:49 0.2 Tuesday High Tide 2:14 1.2 Low Tide 4:46 1.2 High Tide 11:31 2.1 Low Tide 19:53 0.0 Wednesday High Tide 3:51 1.3 Low Tide 6:13 1.3 High Tide 12:31 2.3 Low Tide 20:50 -0.2 Thursday High Tide 5:07 1.3 Low Tide 13:27 0.6 High Tide 16:54 1.4 Friday Low Tide 1:44 0.5 High Tide 5:39 1.4 Low Tide 14:34 0.6 High Tide 18:00 1.3 Saturday Low Tide 2:17 0.6 High Tide 6:16 1.5 Low Tide 15:50 0.5 High Tide 19:22 1.1 Sunday Low Tide 2:54 0.8 High Tide 6:59 1.6 Low Tide 17:10 0.3 High Tide 21:12 1.0 Monday Low Tide 3:37 0.9 High Tide 7:51 1.7 Low Tide 18:25 0.2 High Tide 23:18 1.1 Tuesday Low Tide 4:35 1.0 High Tide 8:52 1.8 Low Tide 19:32 0.0 Wednesday High Tide 0:38 1.1 Low Tide 5:46 1.0 High Tide 9:53 1.9 Low Tide 20:29 -0.1 Thursday Low Tide 1:41 0.4 High Tide 7:17 1.6 Low Tide 13:56 0.8 High Tide 19:04 1.7 Friday Low Tide 2:13 0.5 High Tide 7:49 1.7 Low Tide 15:03 0.7 High Tide 20:10 1.5 Saturday Low Tide 2:46 0.7 High Tide 8:26 1.8 Low Tide 16:19 0.6 High Tide 21:32 1.3 Sunday Low Tide 3:23 0.9 High Tide 9:09 1.9 Low Tide 17:39 0.4 High Tide 23:22 1.2 Monday Low Tide 4:06 1.1 High Tide 10:01 2.0 Low Tide 18:54 0.2 Tuesday High Tide 1:28 1.2 Low Tide 5:04 1.2 High Tide 11:02 2.1 Low Tide 20:01 0.0 Wednesday High Tide 2:48 1.3 Low Tide 6:15 1.2 High Tide 12:03 2.2 Low Tide 20:58 -0.1

PAGE 58

€ Page 5 € August 2, 2018 Story boxes Photos Jump from Jump arrow Jump to Factboxes 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 HELPING KIDS FISH – IT’S OUR MISSIONFish Florida, a non-prot organization, helps people, especially children, learn about shing and Floridas environment. Families who sh spend quality time together and know how to protect Floridas marine sheries and coastal habitats. Another great reason to learn shing? Kids who spend time outdoors have less stress, better concentration, more creativity and higher self-esteem than those who stay inside.HOW WE DO ITYou give, we give, kids sh. Every time someone buys a Fish Florida specialty license plate, featuring a sailsh, we get $22. With that money, we support shing and conservation education programs with donations of shing equipment, grants, and scholarships. Anglers, boaters and others buy the Fish Florida plate for their cars, trucks and trailers. They show their support and dedication to the future of shing.BUY A FISH FLORIDA LICENSE PLATEPurchase a Fish Florida license plate for your vehicle to support kids shing education and show your passion for shing in Florida. The sailsh design looks great with any vehicle and boat trailer! The Fish Florida plate is available at your local tag agency.DONATEAnother way to help is to give a gift certicate or make a donation. Every $10 donation pays for a child to get his own shing rod and reel. A $30 donation pays for two children to get rods, reels and tackle kits! A $100 donation sends a child to shing summer camp. Thank you for helping our future anglers!

PAGE 59

€ Page 6 € August 2, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND INSHORE & FRESHWATER GULF & OFFSHORE BEST BETSmall mangrove snapper are eating along the ICW from South Venice to Lemon Bay. Keep at it and youll get some that measure. The Okeechobee rim canal has had a nice mixed bag of bass bluegill and catsh Locally, the tilapia bite has been great in the fres hwater c anals, mostly on Beetle Spins and little Rapalas. The red snapper are still biting at 140 to 160 feet, though season is over. Anglers heading out deep are reporting limits of red grouper and more than a few gags along with big lane snapper In closer (60 to 80 feet), the grouper are all short but you can get into some grunts and porgies Head oshore if you have the boat for it. If you dont, make a friend who does. The bite in Lemon Bay north of the Manasota Bridge has been OK, with decent numbers of trout and small snook caught. Fishing is also good around El Jobean, with anglers catching small redsh a handful of snook and the occasional tarpon Good lane and mutton snapper shing has been reported on hard bottom near the Pegasus wreck. Gags to 30 inches and fair numbers of mangrove snapper have also been taken on ledges at 25 to 30 miles. Small mahi (less than 3 pounds) are abundant around the weedlines 40 miles out, and some 10-pounders have been caught as well. Its hard to argue with the snapper shing oshore. Get your chumballs ready and make it happen. The Shell Creek dam should be producing some catch-and release snook (and maybe some juvenile tarpon if youre lucky). Toss 3to 4-inch swimbaits up into the wash. The canal spillways in North Port have had some crappie. Fish live minnows or grass shrimp early in the morning or late in the day. No reports this week.Target bass in the canals with live shiners under a oat. Fish early in the morning after its cooled o and try to target any structure or vegetation. THE FISH COACHS TIP OF THE WEEK: With red tide aecting many of the most popular shing areas along the coast, folks are looking for other options. When the Gulf is calm, its a great choice. However, going out of sight of land is a little scary for many boaters „ especially the majority who have only a single engine. One way to reduce the danger of getting stranded is to go out as a eet of two or more boats. Most oshore spots are large enough to be shed by two or three boats with no problems. Remember that your cell phones arent likely to work way oshore, so youll want a VHF and a tall antenna (VHF transmissions are line of sight, so the higher the better). An EPIRB or PLB is good to have. Be sure to check your other safety gear as well „ you dont want to be out on the big blue with expired ares, a dead re extinguisher or rat-chewed lifejackets. „ As the Fish Coach, Capt. Josh Olive oers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-2 76-9657. CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JIMFISHERMANS EDGE Grove City 941-697-7595MALCOLMCOOKS SPORTLAND Venice 941-493-0025The red tide reports aint good, but theres still plenty of shing. Some sh seem to have moved up the rivers to wait for better conditions. Redsh are hanging out under the bushes along the east wall and all around the upper Harbor. Jacks and tarpon have been around Grassy Point and Port Charlotte Beach. Smaller snook are abundant around the creek and canal mouths. Few reports this week. However, if the water is calm, head out past the red tide and the bite should be pretty solid. If youre looking for a sure thing, catsh are your answer. Theyre aggressive and even chasing down lures. (The smaller ones actually make great tarpon bait.) (July 26 report) Theres been no red tide in the upper Harbor. Decent redsh are taking cutbait around the creek mouths. Snook are on the ats taking topwaters early or white jerkbaits later. Mangrove snapper are on the docks; some will keep. Pompano are outside the bars along with a few stray cobia Tarpon are around El Jobean and the deep holes. Most of the better shing is out past 30 miles. Red snapper are closed now, so dont keep them, but there are other snappers and red grouper available. Watch for sailsh and mahi out there. Get oshore if you can go around the storms and winds. Trout snook and a few redsh have been caught in the upper end of Pine Island Sound from Useppa to Captiva Rocks. Just avoid the dead sh. The east and west walls have had redsh and some dinky catch-and-release snook Black drum in singles and small schools are cruising the bushes of the east wall, and there are some big hungry ones in the PGI canals. Spanish mackerel a few kingsh and a bunch of little tunny are 7 to 12 miles out. On the nearshore reefs were seeing grunts porgies and a few permit Amberjack are open and should be hanging around the taller wrecks. Tarpon action is good in the 20-foot holes, around Cape Haze, Bokeelia and Two Pines. Threadns, ladysh and DOA Bait Busters are all working. Red tide has been bad in lower Pine Island Sound and around the mouth of the Caloosahatchee. A mixed bag of yellowtail and mangrove snapper has been coming from 25 to 40 miles, but it might be tough to get live bait. Frozen squid, shrimp or cutbait will work. You may run across mahi out there as well. Avoid the red tide.ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548 WHY IT MATTERSSea turtles are an important part of the oceans food web. Hatchlings provide fat and protein to a wide variety of predators during their breeding seasons. Plus, we like sea turtles.HOW WE HARM ITBaby turtles can be killed if they cant make it to the water quickly or get confused by lights. Adult turtles are sometimes hit by boats or take baits meant for reef or open-water sh.MAKING BETTER CHOICESAvoiding harm to turtles is pretty easy if you follow these simple tips: € During turtle nesting season (April through October), avoid disturbing females laying eggs on the beach. Dont shine lights on or near the beach, as this can disorient both adults and hatchlings. Avoid digging holes or trenches in the sand, as these can trap babies rushing toward the surf. Dont leave chairs or other debris on the beaches, either „ they can tangle turtles. € If you hook a turtle, use a long dehooking tool to remove the hook if possible. If not, cut the line as close to the turtle as you can. Sea turtles have very powerful jaws „ be careful. € Keep a close watch when boating in areas turtles are know to frequent. They have to surface to breathe and can be hit. Boca Grande Pass often has many turtles passing through.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 60

€ Page 7 € August 2, 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 € August 2, 2018 WaterLine photo by Capt. Josh OliveSmaller sharks like this bonnethead can easily be targeted with your standard snook and redsh tackle. For bigger sharks, scale up accordingly.One of the hottest “sh biting right now are the sharks. There seems to be no shortage of them, and theyre turning up everywhere. And the strange thing is that you can almost choose your species by where you “sh „ so I think thats how Im going to break this down. If you want bull sharks, the hot spot is the west wall of the Harbor, and for good reason. The Peace River is currently ”owing about 3 feet below ”ood stage (and rising fast). If the Peace River is ”owing that hard, then so is the Myakka. That ”ow travels right down the west side of the Harbor. That gives the bull shark, known for its ability to survive much longer periods in freshwater than other sharks, a serious advantage. Freshwater “sh are weak from following that ”ow out to salt water, and some saltwater “sh are weak from the incoming fresh water. But Mr. Bull shark doesnt care „ hes happy and comfortable in that environment, and hes hungry. I would recommend good shark or tarpon gear for these bull sharks. They arent giants, but dont underestimate them. Most are going to be in the 4to 8-foot range. Mostly, its 4and 5-footers „ but if you arent ready for the big boys, thats all your going to catch. Thats just the Murphys Law of “shing. Im going to go with something around an 80 (or 8000) series spinning reel on an 8-foot heavy rod. I will always prefer a mid-size conventional on an 8 foot heavy rod. I like that because I prefer mono“lament “shing line over braid, and you may not have the line capacity for the big sharks using a spinning reel with heavy mono. Youll have to go to braided line for that, and Im just not a fan of braid with sharks. Its hard on them and its hard on me. For these guys, I like wire leader in the No. 9 to No. 11 range. I also prefer J-hooks over circle hooks. J-hooks with the barbs pinched down are much easier to remove from the shark. I always want to leave them with less metal in them than they started with. Mullet and lady“sh seem to be the top baits. One thing you may have to contend with are the tarpon “shermen. The tarpon are also on the west side of the Harbor, so play nice together. If youre looking for a really fun time, pack up the inshore rods and head to Matlacha. Run up through there until you “nd the thread“ns (look for dolphins and maybe even the frigate birds). Then set up in 8 to 10 feet of water and put out the chum. It shouldnt be long and youll “nd the blacktips. These should be 2to 4-foot sharks „ fun on light tackle. You might even be able to stand at the back of your boat and pick the shark you want to catch, as they have been coming right up to the boat in the chum slick. Your quality 40 (4000) series spinning reel should handle these guys without much of a problem. Theyre fast but they dont have the greatest stamina at this size. I use dierent types of leaders and hooks for these guys. If youre not good with making haywire twists in single-strand wire, there are pre-rigged leaders that work well. The ones that stand out are the Bleeding LeadersŽ from AFW that have Eagle Claw J-hooks on them. Easy to use „ just tie them on. Again, I pinch down the barb. If you are good with single-strand wire, try AFW single-strand No. 5 wire and 7/0 VMC circle hooks. The reason I use circle hooks here is because Im handling these sharks. Im picking them up and removing the hook just like you would with a red“sh. Again, the barb is pinched down, making removal much easier. If youre not comfortable grabbing a shark and holding it, then I would suggest a J-hook with the barb pinched. Just about any hook remover will pop that guy right out, and you wont have to risk getting bitten. Bait for these guys is a little more challenging. Youre probably going to have to catch it. Ive been taking mullet with me for these little blacktips, but some days they just ignore it. The good news is you are surrounded by thread“ns and silver trout, and thats what those blacktips are feeding on. Both are simple to catch. Getting them back to the boat is another story. The thread“ns you will see on the surface all around you, so a sabiki rig is the way to go. Usually you want to take advantage of the sabiki rig and wait until you have multiple baits hooked up before you bring it in. Dont fall for it. Its a trap! As soon as you have one thread“n on that rig, get it back to the boat. If you wait for the second, a shark will eat the “rst one and you can kiss your sabiki rig goodbye. (Bring more than one sabiki rig, by the way.) The silver trout are even easier to catch. Get yourself a silver spoon and just throw it out there. There is a ton of silver trout there. Cast that silver spoon and let it drop to the bottom (remember, youre in 8 to 10 feet of water). But keep the line tight, because you will notice that the trout will hit the spoon on the drop and you need to be ready. Once that trout is hooked you need to “nd the “ne line of retrieve speed. If you crank too fast, youll probably pull the spoon out of the trout. If you reel too slow, all youll catch is trout heads. So youve got to “nd the right speed to stay ahead of the sharks but keep the trout on the hook. Ive been taking the trout and just chunking them up for bait. You can do this with silver trout, since they have no size or bag limit. Dont do it with spotted trout; its illegal. The blacktips love the silver trout and they have saved the day when those sharks get picky and wont eat mullet. And another bonus is there have also been Spanish mackerel in that area, so bring a few extra spoons or rig some spoons with wire. It wont bother the trout but it will keep you from getting bit o by the macks. Side note: We are o a fresh defeat of the re-zoning of Mosaic land for mining in Desoto County. For now, that land will remain agricultural land. We have dodged a bullet that has the potential to kill our Harbor. The bad news is that this was just the “rst battle in a war. Mosaic isnt going take their ball and go home „ they are going to “ght. Thank you to those of you that started and will continue this “ght.Capt. Cayle Wills owns and operates Bad Fish Charters on Charlotte Harbor. You can contact him at 941-916-4538 or Capt.Cayle@ ReelBadFish.com. You can also visit him online at ReelBadFish.com or Facebook.com/ BadFishCharters. Lets get sharky ANGLING 201 € CAPT. CAYLE WILLS adno=50538301 1156 N. Tamiami Trail, N. Ft. Myers, FL 33903 (239) 997-5777 Hours: M-F 8-6 € Sat. 8-5 € Sun. 9-3 4694 N Tamiami Trail, Port Charlotte, FL 33980 (941) 766-1044 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 15600 San Carlos Blvd #170, Ft. Myers, FL 33908 (239) 437-7475 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 989 S. Airport Pulling Rd., Naples, FL 34104 (239) 793-5800 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 Marine Trading Post FOUR LOCATIONS: Marine Trading Post offers Everything to rebuild a boat from motor to hull, and everything in between! www.marinetradingpost.com All Locations open on Sunday

PAGE 62

€ Page 9 € August 2, 2018 Photo providedSome of the bigger black drum in the Harbor can rival a Goliath grouper for impressive photos „ and you can legally take them out of the water. ANGLING 101 • ROBERT LUGIEWICZ Drumming up a little actionI thought very hard about what to write this week. On the one hand, I could write a doom-and-gloom rant about red tide and the downward spiral our Harbor seems to be caught in. But theres been more than enough negative crap out there lately. Id rather put out something positive. So lets talk about one of the bright spots weve had lately „ black drum. While these big beautiful beasts arent as sought-after as their redder cousins (red“sh, if you need me to spell it out), they are a very cool catch-andrelease target and they make for impressive photo ops. Black drum are good-sized “sh. Its not all that uncommon for local anglers to catch “sh in the 30to 50-pound range, and they can get bigger than 80. For such large animals, they really dont “ght that hard. Your snook tackle should be sucient to handle all but the biggest drum. Black drum seem to prefer brackish water, although they can also be caught in the Gulf. Young ones form schools and can be abundant in the surf, especially in winter. Large adults are more solitary most of the time, but they get social every now and then and gather up in big groups. Weve had one of those gatherings cruising around the Harbor lately. A lot of fishermen target drum in the canals. For reasons that I cannot explain, there are more drum in the Punta Gorda canals than in Port Charlotte ones. Maybe there are more crabs in PGI (and Im talking about aquatic crustaceans, not the human residents). Maybe the water is more suited for some reason. Dont know „ just know its true. Not every black drum is black. Juveniles start out with dark bars on a silvery background and are often mistaken for sheepshead (theyre actually very simple to tell apart „ sheepshead have humanlike teeth and black drum have whiskery chin barbels). Many large black drum become a more uniform dusky color, somewhere between charcoal and antique silver. Others gain a golden or orange tint, with some almost gold“sh-bright. And some pale out to a chalky gray. The lightest ones have an almost albino appearance. Color makes no dierence in the baits they like or how they “ght. While black drum in other places readily attack arti“cial lures, here in Southwest Florida they seem to have a strong preference for natural bait. A shrimp will work, but the cat“sh usually get to it “rst. Cut “sh is accepted, but the best choice is half of a big blue crab. Crabs dont get nearly as much unwanted attention. Drum are bottom feeders, so your best bet is to put an ounce of lead on your bait and pin it to the sea”oor. If its drifting in the water column, it will probably get ignored. Now, theres an exception to that: When drum are schooling in open water, theyre much more likely to hit an unweighted bait tossed into the middle of the group. And theyre also a lot less picky when theres so much competition close by. As I mentioned, these arent the sportiest of sport “sh. They do “ght, but its not what you might expect from something this size. A 40-pound black drum is easier to land than a 12-pound red“sh. But that can be our secret „ you dont have to tell your Facebook friends that it was easy to reel in that monster. But after the photo, you really ought to let that “sh go. I know it can be hard to release what might be your biggest catch ever, but large black drum have limited food value. When theyre small „ lets say up to about 24 inches „ the meat is pretty good, mild with a pleasant texture. Bigger, older “sh get coarse and the ”avor is stronger. Worse, most black drum have spaghetti worms. These are the juvenile form of a shark tapeworm, and they aect many “sh in the drum family (including seatrout). But black drum, especially “sh over about 15 pounds, are usually heavily infested. Why kill a “sh that may be 25 years old just to waste it when you “nd its full of worms? Have fun catching them and sharing your photos, but let these cool sea monsters go and you can play with them another day.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. 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 63

€ Page 10 € August 2, 2018 Ill admit it: Deadheads frighten me. No, Im not afraid of avid fans of the music of the late, great Jerry Garcia. Even the most fanatical of those fans „ the tie-dyed T-shirt wearing types who have black light posters tacked on their walls and who may or may not “nd their listening experience heightened by mind-altering chemicals „ dont bother me a bit. Heck, I even listen to a little Grateful Dead myself on occasion. Casey Jones, anyone? No, the deadheads that scare me are the ones you “nd ”oating at sea. A deadhead is a piece of timber which is waterlogged at one end so that it ”oats nearly vertically, with very little showing above the surface. Deadheads can be either natural or manmade. In Southwest Florida, most of the deadheads we see are palm tree trunks or dock pilings. The scariest deadhead Ive ever encountered on Charlotte Harbor was bobbing around near the mouth of the Myakka River and consisted of a chunk of the El Jobean railroad trestle. Several creosote-soaked beams had come o the trestle and were still bolted together. A corner of one of the timbers was just barely breaking the surface. It wasnt until I got within a few feet of the deadhead that I could see that there was a whole lot more of it underwater. How do I know that it was part of the El Jobean trestle? Well, I guess that I dont know for sure, but it was less than a half-mile from the trestle and the timbers and tie-bolts were a match to those on that unmaintained and deteriorating old railroad bridge. So Im pretty sure. Why do deadheads frighten me? I have a couple very good reasons. The “rst is that theyre hard to spot. They can be very dicult to see in choppy conditions, and almost impossible to see at night. See the photo on this page for an example of why theyre tough to spot even in good conditions. Now picture yourself trying to see that cut-o piling while youre bouncing across the Harbor at 25 knots (or maybe a whole lot more) in a “shing ski on a windy day. The second reason deadheads frighten me is that if you hit one just right (just wrong?), it can be game over. If that teeny bit of wood that you see above the surface is just the tip of a much larger and heavier lumber iceberg, when you make contact that deadhead isnt going to want to move much. You might end up with a cracked hull „ or with a piling-sized hole punched in the bottom of your boat. And theres a possibility of an even worse outcome. In Charlotte Harbors shallow waters, its possible for a deadhead to be ”oating at one end but dragging bottom with the other. If you hit one of these bottom-draggers at just the right angle so that youre driving the butt end into the bottom, the eect can be similar to what happens when a pole-vaulting athlete runs fast and then drops the end of his pole into the socket in the track to launch himself skyward. Except the deadhead that spears your hull wont ”ex to lift you gracefully over a crossbar towards a landing on a huge cushioned pillow. Pitch-poling a boat is no picnic. Keep your eyes wide out there „ no napping at the helm. 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. AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN WaterLine photos by Capt. Ralph AllenThe deadhead above doesnt look like much, but in the inset you can see theres a good bit hidden below the surface. It was towed to shore and secured until arrangements could be made to pick it up. adno=50538305 YACHT BROKERAGE & BOAT SALES StoneyŽ StonecipherLicensed Yacht Broker Stoney@BobHodgemarine.com619-889-4168Selling or buying a boat? Let me help you! Serving All of Charlotte County, South Sarasota County and Boca Grande. Aquamarina Palm Harbours resident Yacht & Boat broker.adno=50538292

PAGE 64

€ Page 11 € August 2, 2018 Photo providedA bloom of Trichodesmium cyanobacteria, also called sea sawdust. These blooms often occur before red tide outbreaks. ASK YOUR SEA GRANT AGENT • BETTY STAUGLER An algae problem Southwest Florida, no doubt, has an algae problem. Actually, it has more than one algae problem. The major culprits at the moment are Karenia brevis (the Florida red tide) along our coast and a couple species of Microcystis in the Caloosahatchee River. K. brevis is a dino”agellate that is found almost exclusively in the Gulf of Mexico. Dino”agellates are microscopic algae, and there are approximately 2,000 species worldwide. Most are harmless, but some „ such as our Florida red tide „ are toxic. Scientist know that K. brevis blooms originate 10 to 40 miles oshore. Winds and currents bring them inshore, usually in bottom waters. K. brevis can use many dierent forms of nitrogen and phosphorus and the sources of these nutrients may dier between the oshore, nearshore and estuarine environment. There is no direct link between human-derived nutrients (fertilizers, sewage, etc.) and the initiation of blooms. However, once blooms are transported inshore, these nutrient sources can fuel or sustain them. The current bloom were experiencing started last November. Blooms lasting this long are not unheard of. In 2005, a massive red tide spanning more than 500 square miles started in January and didnt end until February 2006. Like all blooms, the 2005 one moved around, and it ebbed and waned in size and intensity. And, like this one, it resulted in the widespread death of marine life. Although we were impacted by the 2005 bloom, the Tampa Bay region and areas north experienced the brunt of that bloom. Moving to the Caloosahatchee River, two species of Microcystis comprise the majority of that bloom. Microcystis is a cyanobacteria, also referred to as bluegreen algae. Although we refer to it as an algae, cyanobacteria are actually far more primitive than true algae, having appeared 3.5 billion years ago. In fact, they were the “rst organisms to photosynthesize and produced the oxygen in our atmosphere. There are 2,698 described cyanobacteria species. Microcystis is the most common bloom-forming genus, and is almost always toxic. Although blooms of Microcystis and other cyanobacteria species are often lumped in with other harmful algae blooms (HABs), they are more accurately known as cyanobacterial HABs, or cyanoHABs. In ponds, lakes and rivers, HABs are most frequently caused by cyanobacteria. However, in estuarine and marine waters, dino”agellates cause the majority of HABs. One thing all HABs have in common is their dependence on nutrients for initiation and maintenance. Until recently, scientists focused on nitrogen in our estuaries and phosphorus in freshwater systems. That is because most of our estuaries are nitrogen-limited, whereas most freshwater systems are phosphorus-limited. Today we know that we have to be concerned with both nitrogen and phosphorus in all of our water bodies. When our lakes, rivers, estuaries and oceans are healthy, naturally occurring microscopic algae, also called phytoplankton, are limited by the availability of nutrients and phytoplankton feeding organisms. When land-based activities deliver nutrients to the water in excess, it can lead to a process called eutrophication. Consequences of eutrophication include algal blooms, “sh kills, dead zones and loss of bottom habitats. Aside from the big “xes to clean up and restore water ”ow to the Everglades, there are a number of other land-use practices that can help to reduce the amount of nutrients entering our water bodies: Converting conventional septic systems to centralized sewer or advanced treatment systems; reducing agricultural and urban fertilizer use to recommended levels; controlling runo from fertilizers and animal waste (both agricultural and domestic); and smart development solutions that better integrate stormwater management options. Although most management activities to date have attempted to reduce nutrient loading from the watershed (land area draining to a surface water), it is also important to consider the cycling and removal of nutrients from within the receiving water bodies by sediments; plants such as mangroves, saltmarsh grasses and seagrass; and animals such as bacteria, oysters and clams. For instance, suspension-feeding organisms, which include “lter-feeders „ such as clams, oysters, tunicates, and some “sh like the Atlantic thread herring (greenies) and Gulf menhaden „ potentially in”uence nutrient cycling, water clarity, phytoplankton abundance and other ecosystem processes. Interestingly, Mote Marine Laboratory is currently doing a study to evaluate whether “lter-feeding animals and seaweeds can help mitigate the eects of K. brevis A number of other projects are also being planned or are underway to evaluate or restore vital habitat and organisms in our waters to mitigate nutrient inputs. In order to restore water quality and reduce the frequency and impact of harmful algal blooms in Florida, we have to focus on both the land and the water. Everyone has a role in aectively controlling the nutrients that threaten our coastal environments and the economies that depend on them. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program. She is active in many areas relating to boating, shing, and watershed/ coastal living. The Florida Sea Grant College Program supports research and education activities that help Floridas shoreline communities, industries and citizens wisely use the states coastal and marine resources. Contact her at staugler@u.edu or 941-764-4346. SOURCES: € EPA.gov/nutrient-policy-data/ cyanobacteriacyanotoxins € FLSeaGrant.org/algae-blooms € MyFWC.com/research/redtide/general/about € mote.org/news/article/mote-scientists-launchstudy-that-could-reduce-eects-of-red-tide € ONeil, Judisth M. and Cynthia A. Heil (Ed). 2014. Nutrient dynamics of Karenia brevis red tide blooms in the eastern Gulf of Mexico, Harmful Algae, 38:1-140. € Kellogg, M. Lisa, Ashley R. Smyth, Mark W. Luckenbach, Ruth H. Carmichael, Bonnie L. Brown, Jerey C. Cornwell, Michael F. Piehler, Michael S. Owens, D. Joseph Dalrymple, Colleen B. Higgins. 2014. Use of oysters to mitigate eutrophication in coastal waters, Estuarine, Coastal and Shelf Science, 151:156-168. € Smyth, Ashley R., Anna E. Murphy, Iris C. Anderson, Bongkeun Song. 2017. Dierential Eects of Bivalves on Sediment Nitrogen Cycling in a Shallow Coastal Bay, Estuaries and Coasts, 41:1147…1163. € Myszewski, Margaret A. and Merryl Alber, 2016. Living Shorelines in the Southeast: Research and data gaps. Report prepared for the Governors South Atlantic Alliance by the Georgia Coastal Research Council, University of Georgia, Athens, GA, 35 pp. Reviewer: L. Krimsky, PhD 2013 READERS CHOICE 2009-2017 READERS CHOICEThe Areas Factory AuthorizedStocking … Services … WarrantySuzuki DealerAbels Marine is your repower centerNINE YEARS IN A ROW! Best of Englewood in Boat Repair Best of Englewood for Marine SuppliesFactory Authorized € Certi“ ed € TrainedAbels Marine7341 Sawyer Circle, Port Charlotte, FL 33981941-698-4006 www.AbelsMarine.comAuthorized Dealeradno=50538238

PAGE 65

€ Page 12 € August 2, 2018 PRWC photoRehabber Cara Brown poses with the recovering „ but permanently ightless „ swallow-tailed kite. PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Shot downAt least once every day, I swear o Facebook and threaten to cancel my subscription to the newspaper. I really wish I could hide my head in the sand and not be tormented by the headlines: Woman beats her dog to death because she didnt want to traumatize it by taking it to the veterinarian. Some of the headlines are profound: We are a deeply stupid country. Some are just amusing: A joint committee of lawmakers is reviewing funding for medical marijuana regulations. Here at Peace River Wildlife Center, we try to keep our heads down and focus on our mission to help injured, ill and orphaned native Florida wildlife. While our primary goal is to get the healthy individuals back out into the wild where they belong, occasionally that proves impossible. We recently treated a swallow-tailed kite that had been found on the ground. Transported to us by Charlotte County Animal Control, the bird seemed unwilling or unable to fully extend one wing. Examinations and X-rays showed that it had been shot with a pellet gun, resulting in soft tissue injury and joint damage. The bird will never ”y again. Since the bird is a juvenile, its a good candidate for permanent placement as an education ambassador. Unfortunately, PRWC doesnt have the room to keep this kite „ but we were able to “nd it a great home. The bird will be on display at Flamingo Gardens in Davie, Fla., in their enviable outdoor aviary. I highly recommend it as a day trip (maybe Jennifer Huber can go and write about it in a future edition of the Outdoor Living section). Swallow-tailed kites are unique raptors with slim bodies and long wings. Their heads and underparts are white, while their wings, backs and tails are black. Usually seen only from a distance as they soar high overhead, their wingspan is about 4 feet and they are up to 2 feet in length. They spend most of their days in the air, roosting only at night, but they seldom ”ap their wings. Instead, they continuously rotate their deeply forked tails up to 90 degrees, allowing them to hold a heading into the wind, turn abruptly or circle tightly. The adult birds diet consists primarily of ”ying insects, which are caught by the feet, transferred to the mouth in midair and eaten without landing. While raising young, the adults will add frogs, lizards, snakes and nestling birds to the menu. They will snatch these tasty morsels while ”ying, transfer to their bills just before landing, then pass them to their mate or ospring on the nest. Kites stomachs are thicker and spongier than other raptors, allowing them to eat wasps and “re ants. They will sometimes take an entire colony to their chicks, eating the larvae and incorporating the insects nests into their own nest. Swallow-tails used to be found along the Mississippi River from Minnesota to Florida, but now breed only in southeastern United States „ primarily in Florida. After raising their young, they migrate to South America for the winter. It is estimated that there are only 800 to 1,150 pairs left in this country. While they are not listed as a threatened species, their numbers and range are diminishing at an alarming rate. The biggest threat to them used to be from hunting, which is now illegal and has been greatly reduced in recent years. Unfortunately for our patient, some dingus didnt get that memo. How or why anyone could shoot such a magni“cent bird out of the sky is beyond comprehension. I guess some of us are intent on proving we truly are a stupid country.Peace River Wildlife Center is a nonprot organization, dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. PRWC receives no government funding and relies entirely on private donations. For more info, visit PRWildlife.org, email PeaceRiverWildlife@yahoo.com or call 941-637-3830.adno=50538307 941-629-5535 941-740-0981 (cell) 1242 Market Circle Port Charlotte, FL Serving Charlotte, Sarasota & DeSoto CountiesWORRY-FREE BOAT LIFT CANOPY € All aluminum welded frame € 8-year fabric warranty € Engineered to withstand 130mph € NO REMOVAL IN STORMSddawnings” .com € ddawnings@comcast.net Boat Lift Canopy adno = 50538306 w w w K l e e n B o a t s c o m www.K leen B oats .com 3 0 y e a r s e x p e r i e n c e 30 years experience 9 4 1 7 6 4 7 9 2 8 9 4 1 7 6 4 7 9 2 8 941-764-7928 6 0 9 6 1 8 0 1 1 3 6 0 9 6 1 8 0 1 1 3 609-618-0113 P r o f e s s i o n a l B o a t D e t a i l i n g Professional Boat Detailing W E C O M E T O Y O U W E C O M E T O Y O U WE COME TO YOU! 2 0 1 7 2017 € Gated € Secured € Camera Monitored € Clean € Hurricane Rated Covered Storage € Gate Access 24/7 Pu nta G o r da  s Pr emie r RV/ B oat S to r age 150 R io V i ll a Dr i v e Pu nta G o r da Fl o r ida 941-575-7473 www.c h a rl otte RVS to r age.com adno=50538295 2017 V oted BEST RV & B oat S to r age

PAGE 66

€ Page 13 € August 2, 2018 18.8 2015 TRITON TX w/92Ž beam, 115HP, 4S Merc, w/3 yr warr left. 3 Stage Charging Sys. Used for flats or bass. Minnkota Troll moto r 80lb, Lowrance 7, Galv Trlr, Vault Axel, w/10 y r warr. Loaded! $20,500 Call KC 941-474-2362 19 2016 SEA RAY 190 SPX W/ MERCURY 150 HP 4 STROKE 132 HOURS W/ TRAILERONE OWNER EXCEL/ CONDITION: OPTIONS: BOW & COCKPIT COVER, SONY STEREO, SKI PYLON, GAMIN ECHO COLOR GPS, BIMINI TOP $ 32,945 CALL TIM 401-413-9647 OR TIM.BLANCHARD@MARINEMAX.COM 20 2005 SEA PRO 20 CC W/ YAMAHA 150 4 STROKE ( ONLY 289 HOURS) ONE OWNER, GREAT BOAT FOR THE $ OPTIONS: T-TOP, POWER POLE W/ REMOTE, MOTORGUIDE TROLL MOTOR W/ REMOTE, DUAL BATT. BUILT IN CHARGER, GPS, VHF, DUAL BATTERIES W/ SWITCH & MORE CALL JEREMY 941-376-3345 OR JEREMY.BRADSHAW@MARINEMAX.COM 20' Grady White 208 Adventure Walkaround Mercury 225 H.P. Optimax, Beautiful family boat. Just fully serviced, refurbished and customized. One of a kind. See full details & virtual water test video @ 17MARINELLC.COM941 575 4835 SOLD 15 2013 BOSTON WHALER 150 SS W/ MERCURY 60 HP 4 STROKE (174 HOURS)OPTIONS: GALV. TRAILER, GARMIN GPS W/ FISH FINDER, STAINLESS STEEL ROD HOLDER, BIMINI TOP & MORE $16,945 401-413-9647 TIM.BLANCHARD@MARINEMAX.COM 17' McKee Craft 1988 Yamaha 4 Cyl 115 HP 4 Stroke. W/Bimini & Galvanized Trailer $3,900. 17' SUNCAT Several To Choose From! Please Call Punta Gordas Com-Pac Dealer 941-833-0099 or 941-639-2320 18' Mariah 2003 w/Bimini & Cover. Merc 135HP 3.0 L. Magic Tilt Galvanized 2003 Single Axle Trailer $5800. $4,800. obo REDUCED!! READY TO LIST YOUR BOAT? 9414293110 SIZE LIMIT: 24Ž min. (overall length) BAG LIMIT (per harvester per day): 2 within the aggregate bag of 4 groupers SEASON: Open June 1-Dec. 31 in all waters. LOCAL AVERAGE SIZE: 3 to 8 lb FLORIDA RECORD: 80 lb, 6 oz WORLD RECORD: 80 lb, 6 oz FOOD VALUE: Very good; finer texture than red grouper. Best fried or poached, though the fillets will bake OK. HABITAT: Reefs, wrecks, ledges and hard bottom in 10 to 200 feet. More common in the open Gulf, but sometimes keeper-size fish are caught well up into the Harbor. They commonly feed on grassflats and in tidal creeks at night, sometimes in water as shallow as 2 feet. LEGAL METHODS: Hook and line or spearing. No snagging. Reef fish rules apply. Non-offset circle hooks are required when using natural baits and a dehooking device must be available and used when needed. FISHING TIPS: Gag are highly predatory and will often leave the safety of cover to feed. They will take dead baits, but live fish or squid are more likely to get the bigger fish. Trolling deep-running lipped plugs along ledges or over hard bottom can be quite productive; try to keep the lure about 10 feet off the bottom. Other artificial lures such as butterfly jigs and bucktails also work very well. On a bucktail, a long plastic trailer (such as a bass worm) will increase the baits appeal, as will scenting with menhaden oil or Pro-Cure. NOTES: Often mistaken for black grouper. In fact, some Florida Crackers call them black grouper. Look for the differences in pattern: Blacks have a more geometric squared-off pattern; gags are more random. Also, blacks usually have a very dark edging on the tail fin. FISH PROFILE • GAG Photo providedFish killed by red tide was up on a Southwest Florida shoreline. A LIFE ON THE WATER CAPT. VAN HUBBARD Facing the problemsWe have some problems that need to be addressed to save our waters. Why am I still writing about this? Well, I woke up to dying “sh and my back yard on July 23, so it sort of hits home! I look forward to the other side of these problems, but dead “sh get folks attention. Its necessary to acknowledge the elephant rampaging our areas now. Before we can intelligently attack a problem, we need to identify the problem accurately. Stop accepting propaganda. For example, is agriculture now our problem? How much is freshwater impact from Caloosahatchee River/Lake Okeechobee impacting Charlotte Harbor? How much impact on Harbor comes from the Peace and Myakka rivers? How much of the nutrient pollution in local waters comes from dredged dead-end canals in Port Charlotte and PGI? Look at a photo of these systems and grasp their magnitude. Then look at Cape Coral and see the big dog! How much has the Intracoastal Waterway, dredged in the 1960s, aected our natural ”ows up and down our coasts from Fort Myers to Tarpon Springs? Lemon Bay is an excellent example of the ICW destroying natural ”ow, resulting in stagnation. We read and see many folks blaming agriculture, especially Big Sugar, for all our problems. These growers now work diligently to keep fertilizers in the root zones. This utilizes the nutrients theyre buying and saves waste and money. Please check with unbiased sources to understand how this works and why I believe it. Both South and Southwest Florida Water Management Districts educated me about this practice. It makes sense to not waste fertilizer or money and prevent pollution. As far as Lake Okeechobee, my somewhat educated understanding is our biggest problem now is deepwater sediments contaminated by past accumulation, including outdated farming practices. This will blow up into a huge problem if a hurricane thrashes the lake and stirs these sediments. We need to be scared of this explosion in pollutants. If they become suspended, they will destroy downstream water quality and habitats. Just imagine an exponential increase in nutrients ”owing downstream. Kissimmee River runo from rampant growth throughout its watershed from Orlando south also have been and are problems here. The majority of pollutants entering the lake are from this source in the northeastern corner, dumping into the St. Lucie river, expounding this problem area. Proposed northern mitigation ponds could help here. My understanding is that the waters exiting Lake O are not good „ but theyre much more polluted when the Caloosahatchee dumps into Pine Island Sound at Sanibel. Look at the growth along these waters, especially Cape Coral. Look at an aerial photo of this canal system and all the homes with beautiful landscaping and green lawns. I wonder if any of this leaches into our waters? Duh! Look at a night satellite photo of Florida to see just how much development we have. Observe that its mostly around water. The I-4 corridor is the only exception. The bright light areas show the story of density. How much is population growth contributing to our water quality degradation? Also, what about our drinking waters sustainability? Right now, about half of our drinkable water is used to water lawns and landscaping. With current development growth and paving over everything in sight, how long will it last? Could we be loving our state to death? Im not advocating shutting down development. Its critical to our economy. I must point out that much of our income (and all of mine) comes from tourism and water-related activities. I am questioning how much is sustainable. There is a carrying capacity for all animals, including humans. Nature has a tipping point in this balancing act. If the balance tips too far, the damage is done. It is stupidly expensive to slow down and attempt to correct past problems „ but once its gone, it will be impossible to “x. The following are some facts sifted from a Miami Herald article by Jenny Staletovich, published Aug. 13, 2016. Its worth the read if you want real stories and information (https:// goo.gl/ux3yT8): From 2011 through 2015, SFWMD numbers show the sugar industry accounted for just 3 percent of phosphorous pumped in to lake. They have suspended backpumping except in emergencies like last year after Irma. Sugar spent $260 million on clean up its messes. This helps the south input issue, but north input is still problems. From 1980 to 2015, populations in northern runo areas have gone from one million people to 2.6 million, and growing fast. According to Del Bottcher, president of Gainesville-based Soil and Water Engineering Technology, Inc., urban areas make up 12 percent of the area but contribute 29 percent of the generated phosphorus. Its easy to complain and blame. But are you ready to address our problems and spend the time and money necessary? Im looking forward to some time o our waters, as red tide is shutting my business down.Capt. Van Hubbard is a highly respected outdoor writer and shing guide. He has been a professional USCG-licensed year-round guide since 1976, and has been shing the Southwest Florida coast since 1981. Contact him at 941-468-4017 or VanHubbard@CaptVan.com.

PAGE 67

€ Page 14 € August 2, 2018 23' Maxum 2001, Bimini Top & Enclosure. 2001 Mercury 350 Only 341 Hours! Galvanized Trailer Needs tires. $9,995 24' Nomad Nimble 1999, Roomy pilot house, 50 HP Yamaha Out board motor, 2000 Tandem axle trailer $20,995. 25 2015 SEARAY250 SLX W/ MERC. 350 MAGDTSONLY118 HOURS, ROCKFORDFOSGATEPREMIUMSTEREO,WETBARW/ COCKPITTABLE, COCKPIT& BOWCVR, RAYMA-RINEGPS-FISHFINDER, SNAPINCARPET& MORE&72,950CALLTIM401-413-9647 OR TIM.BLANCHARD@MARINEMAX.COM 25 2016 Everglades 255 CC w/ TYamaha 200 hp 4 strokes, ext. warr. Til 8/2020, options: 2 Simrad 12Ž GPSchartplotter-fish finder, VHF, Fusion stereo w/ JL amp & speakers, windlass battery charger & more $149,995 call Tim 401-413-9647 or tim.blanchard@marinemax.com 25' GS 249 Glastron 2001, Bimini & Side Curtains, 250 HP Volvo V-8 Low Hours. GPS. No Trailer $11,950 25.6 2013 SEA FOX256 CC PROW/ TYAMAHA150 HP4STROKES, CONTINENTALDUALAXLETRLR., TTOPW/ OUTRIGGERS,ENCLOSEDHEADJL AUDIOSOUNDSYSTEM, GARMAN4212 GPS-FISHFINDER, VHF & MORE$ 64,495 CALLTIM401-413-9647 OR TIM.BLANCHARD@MARINEMAX.COM 26 REGAL2665 WITHDIESEL POWERAND GENERATOR, 2004 AT$40K LIFTKEPT, HURRYON THISONE!! CALLSHELLI941-662 7951PUNTA GORDA YACHT BROKERS 26' Mako Walkaround Twin 200 H.P. Yamaha H.D. Trailer Serious fishing Boat. Nice cabin accommodations. Garmin GPS/F.F., VHF. Solid boat Runs nice. See full details and virtual water test video @ 17MARINELLC.COM941 575 4835 2006 FOUNTAIN33 SCF W/ T275 MERCURYVERADOS(140 HOURS)GREATPERFORMANCE, OPTIONS: GENERATOR,COLOREDGELCOAT, HARDTOP, OUTRIGGERS, ENCLOSED HEAD, A/CINCABIN, GPSRADARVVHF & MORE..$124,950 CALLTIM401-413-9647 2016 SEARAY290 SUNDECK OUTBOARDW/TWIN250 MERCURYVERADOSWITHJOYSTICKPILOTING(210 HOURS) RAYMARINEGPS VHF SEADEK, INFINITYFLOORING, TRANSOMSUNPADPUMP-OUTHEADCOCKPITANDBOWCOVERSDOCKINGLIGHTSANDMORE... $145,950 CALLMARINEMAXVENICE941-485-3388 2017 Boston Whaler 270 Vantage dual console w/ Merc. 250 h