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

ARCADIANTHEFRIDAY NIGHT LIGHTS Whats up with DeSoto Highs football squad, meet its players, new head coach Bumper Hays winning strategy.PAGE 14Serving DeSoto County since 1887ŽThursday, August 16, 2018 INSIDE SHOOTING FOR THE ART Remember when you were a kid?DeSoto Arts and Humanities Council, its plans, you are wanted, get Gogh-GoghGogh-ing. PG 3 PETS OF THE WEEK Adopt Sassy, Sissy and FriendsDeSoto County Animal Services needs you, walk, socialize and play with these homeless critters. PG 11 SCHOOL BELL RINGS Memorial principal’s principlesMonday morning fixes, just another day at the office, Ms. Pooser remembers 1924. PG 12 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries..................9 Sports ......................14 Classifieds ................20 SOCIAL MEDIALike and follow us on Facebook 7,560 likes By CRAIG GARRETTARCADIAN EDITORApparently, its time to pay the piper. Following a July decision by the DeSoto Board of County Commissioners to deny rezoning of farmland to industrial mining, Mosaic Fertilizer is asking for third-party intervention. The Fortune 500 “ rm on Tuesday submitted a letter of intent to DeSoto County, citing the Florida Land Use and Environmental Dispute Resolution Act, which gives applicants the chance to resolve questions of property usage without heading to court. In this case, Mosaic was denied rezoning on 14,053 acres in DeSoto County it intended to mine for raw phosphate minerals. That decision by the DeSoto Board of County Commissioners followed two days of mostly cordial hearings. Mining opponents were warned at the July 24-25 hearings about noise, catcalls or applause, risking expulsion, even arrest. Ultimately, DeSoto commissioners voted 4-1 against Mosaics application. Commissioner Elton Langford triggered that surprising move. Commissioner Terry Hill sided with the countys recommendation to rezone. Mosaic is one of Floridas large landholders and would mine phosphate in DeSoto within “ ve years. It already has 9,000 acres zoned for such purposes. Mosaic is clearly a property owner entitled to request relief under the Act,Ž according to language in a cover letter to DeSoto County dated Aug. 14. Mosaics letter/packet was also discussed at the DeSoto commission hearing on Tuesday. Mosaic is represented by Hopping, Green & Sams, a Tallahassee “ rm specializing in governmental law. Mosaics public affairs manager, Jackie Barron, said of the “ rms decision to request a special magistrates intervention: This ” exible process should allow the County, Mosaic, and the public to work constructively towards a mutually bene“ cial outcome. We look forward to these continued discussions.Ž Mining opposition, however, saw the move differently. Andy Mele, Suncoast Waterkeeper, said: Mediation is usually part of the dance before litigation. One wonders if Mosaic is sending a not-so-subtle signal about its intentions, a shot over the bow.Ž DeSoto attorney Donald Conn said should DeSoto comply with the intervention request, a neutral special masterŽ would hear from both sides, decide and recommend compliance, in either direction. DeSoto has 10 days to respond. That hearing would be open to the public. A courtroom could ultimately decide the matter, however. Or commissioners could reverse themselves. It may be going in their favor, or it may be going in ours,Ž Langford said Tuesday. Well see.ŽMosaic moves on rezoning denial By CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENTOne could argue that DeSoto Veterans Memorial Park would not exist had the new State Road 70 not been built in 1961. The contract for the road project was awarded to the C. T. Stockton Construction Co. of Hialeah„as reported in the Dec. 29, 1960, Arcadian „and a new bridge was the “ rst step. A relief channelŽ„commonly called the over” owŽ„was dug west of the Peace River bridge in an attempt to keep the river from ” ooding by allowing it to over” ow into a designated channel. Before then when the river ” ooded the old Arcadia-Bradenton Road, the city of Arcadia provided a ferry from the old Peace River Bridge to County Road 661. It was a tractor that pulled a ” atbed trailer. Michael Pooser remembered riding it when the river was high and that it was called a Missouri wagon.Ž Perhaps it was given the name of a Conestoga-type wagon associated with a river?History of DeSoto Veterans Memorial Park, Part II Flag pole memorial at the park. PHOTOS PROVIDED BY DESOTO COUNTY HISTORICAL SOCIETYArcadia City Manager Terry Stewart sings at a Veterans Park ceremony.HISTORY | 24 MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FLadno=721023

PAGE 2

AGRICULTURE EQUIPMENT OPERATORS NEEDED DESOTO FRUIT AND HARVESTING, INC. 1192 NW LIVINGSTON ST, ARCADIA, FLORIDA, 34266DeSoto Fruit and Harvesting, Inc. is seeking 17 temporary Agriculture Equipment Operators to Operate equipment used to harvest citrus for the contract period of September 1, 2018 to June 1, 2019. Applicants must be able to operate the equipment used to move citrus from the inside of the grove to the trailers and from trailers to the storage facility, operate the equipment used to transport workers to and from worksites and operate equipment used to move supplies and harvesting equipment to and from worksites. The applicant is required to have the correct type of drivers license required by the State and Federal government. All drivers must pass a DOT approved Physical and Drug test. The adverse effect wage rate of $ 11.29 per hour will apply to this job. Employer offers guarantee for the work period for each employee. DeSoto Fruit & Harvesting, Inc. will at no cost, provide tools and equipment necessary to perform the task of the worker. This work will take place in Central and South Florida. Housing will be provided for individual workers outside normal commuting distance. Quali“ ed workers will be provided transportation and subsistence expenses to the workplace. Apply for this job at 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 #10743931 adno=721062 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 Bivens Animal HospitalNOW OPEN€ Wellness Exams € Sick Animal Visits € Vaccines € Spay & Neuter Providing Your Pet with Compassionate, Quality Care!€ Soft Tissue Surgery € Digital X-Ray € Full in house lab € Dentistry Dr. Andrea Bivens223 Duncan Rd., Punta Gorda, FL 33982941-621-4818 adno=50539482 Page 2 www.yoursun.com The Sun | Thursday, August 16, 2018Jackie TuckerHistory : South Florida native, arrived in Arcadia as a district manager for Equitable Life Insurance. At that time the city had been named one of 100 best small towns in America. Graduated Miami Edison High School and then became a professional baton instructor, the goal to create one of Americas best and largest baton organizations. Within “ve years achieved that goal, having over 55 years worked with more than 30,000 youth. Founder of Five Star Youth of America, which has reached youngsters in DeSoto County and much of Southwest Florida. Humanitarian of the Year (2000) award by the DeSoto County Chamber of Commerce. In 2009, the “rst DeSoto County Distinguished Citizen Award by the DeSoto Board of County Commissioners, also presented the Calvin Murphy Award at Wright State University at international baton competition as the Most Dedicated Coach in America.Ž Won that same award for work with baton athletes and for work with challenged youth. Platform : In 1974 I began a career as a life insurance agent, specializing in life, health, employee bene“ts and Medicare. At that time I was going to give up work as a baton coach and found myself not being able to leave the kids. I am a community activist who has also been in the insurance business for 44 years. I came to Arcadia 42 years ago and fell in love with the city from the beginning. I decided Arcadia would become my home. I have always been interested in Arcadia and DeSoto County. Id like it to continue to be a great place to raise a family, a great place to retire. We have some wonderful things happening here. And I would like to play an even greater role in making Arcadia and DeSoto County even better. We do not need to make it great again. Weve already done that. I am very interested in our Historic Downtown District and am very proud of the antique dealers and the business people of our community. They have put us on the national map. But like any small city, we have problems to solve every day. We are concerned about our infrastructure and streets, for example. As a council person, I will continue to work on and support the the city to get these problems resolved. I am also concerned about the future of our youth. I would continue to support programs we have for them ƒ and to develop more. Adults showing support to youth provides hope, and hope gives motivation and encouragement to bring out the best in everyone. I will support programs and ideas that create community awareness for our youth and for our seniors, our veterans and the homeless, for public safety, for those who need and help and those who cannot support themselves. In closing, I ask for your vote as a business and community leader of more than four decades. I will work for you and would be honored to represent this great city on its council. Working together is the plan, and only then can we make good and positive things happen.ŽKeith KeeneJob : Environmental Health administrator, Florida Department of Health-DeSoto County, retired History : Lifelong resident Arcadia, DeSoto High School graduate, Class of 1971. Bachelors degree, University of South Florida. Graduate CDC Environmental Public Health Leadership Institute. Attended Florida League of Cities Elected Municipal Officials training. Served Arcadia Planning and Zoning Board. Elected to Arcadia City Council, 2009, serving two years as mayor. Appointed by current council in June 2017 to serve out balance of vacant position. Member of the Central Florida Regional Planning Council. Member of the Florida Public Health Association, National and Florida Environmental Health Associations and the National Association of City and County Health Officials. Platform : I am running for city council because I love my community, where I was born and raised. I have lived here all my life, chose to live and work here and raise a family. My two sons, their wives and four granddaughters live here. I am invested in Arcadia and passionate about its future. I was appointed by the Arcadia City Council in June 2017 to serve out the unexpired term of council member Delshay Turner, who passed away. I was previously elected to the council in 2009. During my five-year term, I served as mayor for two consecutive years. I represent the city of Arcadia on the Central Florida Regional Planning Council. Our council is making progress to improve the issues of failing infrastructure, roads and many abandoned/unmaintained properties. A few of the councils recent accomplishments include repair of sidewalks, adopting the International Property Maintenance Code and acquisition of SRF funding to begin sewer upgrades. The council will soon begin work on the new budget. Our challenge continues to be the low taxbase. There is much work left to do. I am a proven leader with the skills needed by council to make decisions that are critical to the future of the city of Arcadia. I will work to find ways to improve our business district and residential areas. A council that is focused on resolving issues and doing what is best for the city of Arcadia will ensure our success. I make sound, fact-based, common-sense decisions. I feel my most important traits are honesty, integrity and accountability. I have great communication skills and a high standard of ethics. I pledge to tackle all issues with an open mind, seek clarity and use common sense. My goal all along has been to make Arcadia a better place to live work and play.ŽMeet Arcadia City Council candidates KEENE TUCKER

PAGE 3

Early Voting Location: DeSoto County Administration Building 201 East Oak Street Arcadia, Florida William Wise Ret. DeSoto County Sheriff Proudly Supported By: Joe Varnadore Ret. DeSoto County Sheriff John J. Fugate Ret. DeSoto County Sheriff L. Edward Williams Ret. Inspector General, Fla. Dept. of Corrections Veteran, U.S. Army, 101st Airborne Division, Paratrooper Betty Brown Ret. Educator Ann Ryals Rancher David Holloman Ret. Attorney Rex & Beverly Bateman Harper Certified Public Accountant & Ret. Executive Celia Bateman Nurse Carl Langford Cattleman EARLY VOTING OPEN NOW! adno=721020 The Sun | Thursday, August 16, 2018 www.yoursun.com Page 3 Remember when you were a kid, your mom bought you a little metal tray with watercolor squares and a paint brush. You went to the kitchen, got a glass of water, soaked up those little colored squares ƒ and started painting. No one could recognize the “ nished work, but everyone told you it was beautiful. It made you proud that you had created something all by yourself. Well, its not too late to bring that feeling back„and you dont have to worry that it still may be something that no one recognizes. Just be aware that this time around people may not tell you that its beautiful. But that doesnt matter, what matters is that you had the courage to take a chance, you created something, then put it on display for everyone to see. Allowing people the opportunity to do this is just one of the many goals of the DeSoto Arts and Humanities Council. In 2002, a number of local residents got together and formed an art club. It soon evolved into the DeSoto Arts and Humanities Council. Then in 2006 the DAHC “ led papers to become a 501(3) nonpro“ t organization. Today, the DeSoto Arts and Humanities Council, or DAHC, supports a wide variety of community projects and organizations: Arcadias schools with purchasing art supplies, a scholarship program for graduating high school seniors, Arts for Children at the Public Library, and Links2Success. The DeSoto County Historical Society, DeSoto Chamber of Commerce, the Main Street Project Association, Saturday Nite Lights and Leadership DeSoto programs ƒ and more are supported by the DAHC. Mac Martin, president of the DAHC, said: We have supported most of our community organizations in some way over the years.Ž Keeping in mind those watercolors that were used so long ago, the Arts Council gives everyone, the beginner to professional artist, the opportunity throughout the year to display their creations in a number of venues. For instance, Art in Public Places, DeSoto Memorial Hospital, the Annual Art Show, Plein Air Paint Out, Sip N Paint, the Cowboy Art Competition, and Portrait of a Community, which takes the place of Art of the River, are planned for this year. Martin continued, These shows allow artists to display their work to the public in a professional setting. Quali“ ed judges evaluate the entries and award ribbons and prize money to the winners.Ž Mac Martin went on to explain: The DeSoto Arts and Humanities Council is structured to be an umbrella to provide support for writers, artists, theater and music. Art and photography are quite popular right now, but we are looking for leaders to take over writers, community theater and music. The Arts Council welcomes any ideas that promote the arts in our community. Plus, we are always looking for new members. We would love more members who can provide services, for instance, offering guitar lessons, teaching an art class, or taking over projects such as one of our art shows. But, keep in mind, you dont have to be an artist at all to join the Arts Council. Its a great place for people who just love art and want to support artists.Ž Plans for the future include a physical location where the Arts Council can hold exhibits, provide art classes, and communicate better with members and the community. We are presently talking to the city about the use of under-utilized properties,Ž Mac Martin explained, We are also exploring vacant spaces in the historic downtown area. As a nonpro“ t, the monies that we get from dues and various fundraisers are returned to the community. We are always mindful of our volunteers, without them we would not be able to do any of the many projects that we sponsor throughout the year. And, we certainly want to thank our sponsors that support those projects.Ž Next week we will be talking about two art events coming soon. So, get down to the store and buy one of those little tin boxes of watercolors and get ready to paint!DeSoto Arts and Humanities Council ƒ creative platform ARCADIAN PHOTOS BY JIMMY PETERS/Entries from 4th grade Memorial Elementary art class on display at the South Florida State College campus in Arcadia. MARTIN

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, August 16, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto TAMPA BAY TIMESMaggy Hurchalla joked this spring that all she could offer a billionaire who won a $4.4 million judgment against her after she exercised her free speech rights were two kayaks and an aging Toyota. The billionaire didnt laugh. This week, Martin County sheriffs deputies armed with a court order seized the 14-year-old car and the kayaks„the only property owned by the 77-year-old sister of late Attorney General Janet Reno. This bullying should send a chill through every Floridian who cherishes their constitutional rights to free speech and to petition their government, and the Florida Supreme Court ultimately will have to correct this miscarriage of justice. The David vs. Goliath drama played out on Floridas east coast with themes that include the environment and the water supply, open government and a citizens right to protest to their elected officials. As the Tampa Bay Times Craig Pittman reported in May, billionaire George Lindemann Jr. put together a group to buy 2,200 acres of sugar cane fields near Lake Okeechobee in Martin County that is known as Lake Point. The idea was to dig up rocks to sell for construction projects and use the mining pits to store and clean water from the lake. By 2009, the South Florida Water Management District and the Martin County Commission signed off on the deal. Then it got more complicated. Lake Point came up with a new idea in 2011 to sell the water in the pits. Lindemann told Pittman that Lake Point actually would have been paid for storing and cleaning the water, because nobody can sell water without state permission. But the idea didnt sit well with the water management district or Martin County, and Hurchalla protested after the concept became public in 2012. Hurchalla sent emails to Martin County commissioners urging them to get out of their agreement with Lake Point, and the deal fell apart. Lake Point sued the water management district, Martin County and Hurchalla. It turned out that Hurchalla sent some emails to the county commissioners personal accounts and the county failed to turn them over. Two commissioners have been charged with violating public records laws, and the water management district and Martin County settled for millions with Lake Point in 2017. Hurchalla refused to apologize and went to trial, where Lake Point lawyers suggested there was something sinister about her deleting her emails to county 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 res ponsibility 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 Letter s to the Editor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.LETTER SUBMISSION POLICY LETTERS TO THE EDITOR GRITS & PIECESI have often heard it said that breakfast is the most important meal of the day. I finally got around to wondering why that is, and my conclusion is that your body hasnt had anything since supper the night before, and is thinking youre trying to starve it to death. Make sense to me. What is the perfect breakfast to you? I know the possibilities are endless, as folks like to eat any and all things, and sometimes its even as their first meal of the day. Regardless of whatever finds its way to my plate, it is always preceded by that rich, hot, roasted bean nectar known as coffee, known to many as starter fluid. Actually, I rarely eat breakfast, though I know I should. I love breakfast but I also love to eat too much. In fact, its nearly midnight as Im typing this, and my belly is growling at the thought of breakfast. I do make exceptions when camping or on vacation, though. If I have my way, my plate is filled with eggs over easy with grits, crispy bacon, biscuits, a stack of flapjacks, and a coffee cup that keeps getting refilled. Your tastes may vary. Some opt for cereal, oatmeal, toast with jelly, muffins, fried bologna, waffles, ham, or something really special „ red eye gravy over grits. If youve never had gravy with coffee in it, youve never had the real thing. I was probably a grandfather before I ever heard of breakfast stuff like quiche and bagels, and I had/have some doubts about them. I heard somebody say they ate lox on bagels. Then once I found out that was some kind of fish spread, that was off my bucket list. Same goes for the other, after I got a copy of Bruce Feirsteins book Real Men Dont Eat Quiche.Ž I was afraid I might have to surrender my man card if I ingested any of that stuff. Oh yeah, and lets not forget cream of wheat. That never appealed to me no way, no how, so I wont go to my grave thinking Ive missed out on something by not forcing that down my throat. Remember the many cereals we ate as children? Remember pitching a fit in the grocery store for your mom to buy a box of whatever it was that had the coolest free toy inside? No matter that it tasted like dust bunnies covered with chalky sugar„it was all about the prize. The bad part was that we had to eat it all anyway. Some cereals are extinct, having disappeared off the grocery shelves long ago. You know, those such as Puffa Puffa Rice, KaBoom, Sugar Coated Rice Krinkles, Quake, Kix, Sugar Pops, and many more. For awhile there was even a cereal named Mr. T, and I pity the fool who was Check before votingPrimary is almost here. We have all seen the news about the water releases and red tide. We know big business is trying to strip mine more of our beautiful state. The schools need help. Healthcare is out of control. It goes on and on. There is one man running for governor who has a plan. Bruce Nathan is running a grassroots campaign, he is the dark-horse candidate in the Republican race. He is a conservative, honorably discharged veteran, husband and father. Not a politician but working full time while he campaigns. He has a Facebook page, Bruce Nathan for governor 2018, he does FB Live regularly and a website, brucenathan2018.com. Check him out before you decide to vote for the same people who have allowed this state to sink to the level we find ourselves at.Candace Lawless Arcadia troubador55@embarqmail.com Luke Wilson 1st Amendment right attacked in lawsuitWhat is your breakfast of champions?GRITS & PIECES | 9 LAWSUIT | 9

PAGE 5

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 5 adno=721070

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, August 16, 2018Community calendarAUGUST SPECIAL€ Through Aug. 31 (Mon., Wed. and Fri.) the Arthritis Foundation and DeSoto Friendship Center offer Walk With EaseŽ classes starting at 9:15 a.m. at the Friendship Center, 219 W. Oak St. These classes will help you get in shape, improve flexibility, strength and stamina, walk safely and comfortably, and feel great! Pre-registration is required. For more information, call Sherry Young at 866-413-5337 (866-41-ELDER) or email sherry.young@aaaswfl.org. Before starting any exercise program, always check with your physician. NOTE: All phone numbers are in Area Code 863 unless stated otherwise. To add, remove or change any listing in the Community Calendar, email arcadian.editor@gmail.com or call 494-0300. Listings are free for nonprofit and noncommercial organizations.TODAY€ DeSoto Arts and Humanities Council invites all members and friends to a dinner-meeting at 5:30 p.m. at Magnolia Street Seafood & Grill at 5:30 p.m. There will be a presentation on the Portrait of a Community, an exhibit planned for Feb. 22-23, 2019. Also the Photography Group will share some of their photos to show what they have been doing and offer some tips on improving your photos. Please RSVP to dahc.rsvp@gmail.com or call 703-0373. € Are you a mother of a child with special needs? Would you like to connect with other mothers going through similar situations? Join us the third Thursday of every month at 6 p.m. for a time to connect and fellowship at Pine Creek Chapel, 1267 S.W. Pine Chapel Dr. in Arcadia. For more information, call or text Heather at 444-0817 € The All Faiths Food Bank will distribute free food to those in need on the third Thursday of each month, from 9 a.m. to noon, at the 7th Day Adventist Church, 2865 SE Ami Drive. € The regular meeting of the Arcadian Housing Authority Board of Commissioners is held at noon on the third Thursday of every month at the Arcadia Housing Authority, 7 Booker T Washington Road. Call 494-4343 for details. € The DeSoto Amateur Radio Club meets at 7 p.m. on the third Thursday of every month at the DeSoto County Emergency Operations Center, 2200 Roan St., Arcadia. Anyone interested may attend. Talk in for the meetings is at 147.180+ DARC repeater. € Family Safety Alliance for DeSoto, Manatee and Sarasota counties, sponsored by Department of Children and Families, meets at 4 p.m. third Thursdays monthly at Lakewood Ranch Northern Trust Banks community room, 6320 Venture Drive, Lakewood Ranch. For information, call Kerri Gibson at 941-316-6129. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., crafts 9:30 a.m., second and fourth Thursdays free blood pressure screenings by Desoto Memorial Home Health. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1 p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.FRIDAY€ MAPP committee and VOAD (Voluntary Organizations Active in Disaster) meet at 9 a.m. third Fridays at the Family Service Center, 310 W. Whidden St. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1p.m., low-impact exercises start at 10:00 a.m., BINGO 10 a.m., 50 cents to play two cards „ additional cards 25 cents. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. € iPads and eBooks „ Instruction and assistance with questions about using your digital devices at 3 p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8 a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7 p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/Nocatee Group meets at 7 p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Faith Mission provides free lunches for anyone in need, 11 a.m. to 12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted.SATURDAY€ The Democratic Womens Club of Desoto meets at 11:30 a.m. on the third Saturday of each month at Beef O Bradys, 1703 E Oak St. € DeSoto County Library childrens movies are offered at 10:30 a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information.SUNDAY€ Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8 p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7 p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant.MONDAY€ AMVETS meet at 7 p.m. the third Monday of each month at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information contact Tim Martin at 990-0185. € DeSoto Amateur Radio Club meets at 6:30 p.m. third Monday monthly at the DeSoto County Emergency Operations Center, 2200 N.E. Roan St. € The DeSoto County Fair Association meets at 7 p.m. third Mondays monthly in the fair office on Heard Street. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1p.m. Low-impact exercises start at 10 a.m. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € All Faiths Food Bank and Sarasota County School District distribute free meals every Monday and Wednesday through August), 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. Call 494-2543 for details. € Women of Worship WOWŽ Womens ministry meets at 6:15 p.m. Monday at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. All are welcome. € Alcoholics Anonymous Brown Baggers Group meets at noon Monday at Trinity United Methodist Church, 304 W. Oak St. € Prescription Assistance is available at the DeSoto County Health Department Clinic, 1031 E. Oak St., Arcadia. To make an appointment or for more information, call 491-7580 ext. 256.TUESDAY€ Arcadia City Council meets at 6 p.m. at the Margaret Way Building, 23 N. Polk Ave., Arcadia. € The Republican Party of DeSoto County Executive Committee meets the third Tuesday of the month at Magnolias Seafood and Grill. The meeting starts at 6:30 p.m. and takes place in the restaurants rear seating area. For more information call Ted at 990-2888. € The Vietnam Brotherhood/Echo Company meets at 7 p.m. the first and third Tuesdays at Post 60, 2846 S.W. Highway 17 in Arcadia. For more information call Tim Martin at 990-0185. € DeSoto Public Library has a monthly Library Book Club at CALENDAR | 23 adno=721057

PAGE 7

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 7 The DeSoto County Sheriffs Office reported the following arrests:€ Shannon Marie Albanese, 42, 1200 block of S.E. 3rd Ave., Arcadia. Charge: unarmed burglary of an occupied dwelling. Bond: $7,500. € Laura Michelle Aldret, 44, 200 block of W. Imogene St., Arcadia. Charge: violation of probation. Bond: none. € Frank Joseph Belardo Jr., 54, 4800 block of State Road 70, Arcadia. Charge: violation of probation. Bond: none. € Gerald Justin Cassell, 36, 2900 block of S.E. Airport Road, Arcadia. Charge: aggravated battery on a child. Bond: none. € Gabriel Cisneros, 36, 1500 block of S.E. Whispering Pine Drive, Arcadia. Charge: assault. Bond: $120. € Danny Adam Neff, 38, 9200 block of S.W. Raccoon Trail, Arcadia. Charges: five counts of battery. Bond: $25,000. € Cristian Pablo Padilla, 18, Lake Placid, FL. Charges: possession of less than 20 grams of marijuana, driving without a valid license and failure to appear. Bond: $4,500. € Rusty Wayne Rachel, 26, Lake Placid, FL. Charges: grand theft auto and two counts of criminal mischief with $1,000 or more property damage. Bond: $4,500. € Allison Marion Sharkey, 33, 8700 block of N.W. State Road 70, Arcadia. Charge: battery. Bond: $1,000. € Alison Walton Trudell, 31, Sarasota. Charge: violation of probation. Bond: none. € Deauvion Rayquan Washington, 18, 300 block of N. 16th Ave., Arcadia. Charges: possession of marijuana with intent to sell within 1,000 ft. of a specified area, possession of less than 20 grams of marijuana, possession or use of drug equipment and violation of probation. Bond: none. € Cory James Burns, 23, 4800 block of N.E. Cubitis Ave., Arcadia. Charge: habitually driving while license is suspended. Bond: $1,500. € James Edrick Carter Jr., 68, 6100 block of S.W. Miller Drive, Arcadia. Charge: driving on a suspended license. Bond: $120. € Dusty Lamar Chaney, 34, 6300 block of S.W. Wilcox St., Arcadia. Charges: fleeing to elude police by failing to obey order to stop, habitually driving on a suspended license, resisting or obstructing an officer without violence, and criminal mischief with under $200 in damage. Bond: $8,500. € Dejohn Taquavious Childs, 19, 100 block of S. Watson St., Arcadia. Charge: battery. Released on recognizance. € Elbert Mcfarlen Heron, 38, Lake Placid. Charge: driving on a suspended license. Bond: $120. € Alexis Marie Johnson, 18, 1600 block of Pleasant Circle, Arcadia. Charge: grand theft between $300$5,000. Bond: $1,500. € August Mitchell Jones, 40, 3000 block of Pineapple Road, Arcadia. Charge: operating a motorcycle without a license. Bond: $120. € Trevon Jaquez Livingston, 20, 1800 block of S.W. Harlem Circle, Arcadia. Charge: battery. Bond: $2,000. € Gabriel Lopez-Morales, 25, Esmeralda Road, Arcadia. Charge: driving on a suspended license, second offense. Bond: $500. € James Stephen McGlone, 34, Port Charlotte. Charges: battery and domestic battery. Bond: $15,000. € Devin Joshua Nott, 25, 6300 block of N.E. Douglas Terrace, Arcadia. Charge: possession of less than 20 grams of marijuana. Bond: $500. € Nelson Perez, 35, 300 block of Fortuna Road, Arcadia. Charge: resisting or obstructing an officer without violence. Bond: $1,000. € Michael Lee Polk, 39, 100 block of Potter St., Arcadia. Charges: two counts of felony battery for second or subsequent offense. Bond: $15,000. € Terry Lee Shaver, 41, 2700 block of S.W. U.S. Highway 17, Arcadia. Charges: driving on a suspended license and out-of-county warrant. Bond: $1,190. € Lildreco Kasinsky Tompkins, 38, W. Bay St., Arcadia. Charge: possession or use of drug equipment. Bond: $500. € Marquavous Dashon White, 25, 700 block of N. Lee Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € Martin Timothy Allen, 33, 400 block of N. 17th Ave., Arcadia. Charges: felony battery, failure of sex offender to report name or residence change and being a registered sex offender living within 1,000 feet of a school. Bond: none. € James Elmer Butts, 34, 1600 block of S.W. Brannan Drive, Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,000. € Kimberly Anne Snow, 40, no address. Charges: possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $2,500. € Jose Carbajal-Calvario, 42, 1500 block of Sugarbabe Ave., Arcadia. Charges: two counts of battery. Bond: none.The Charlotte County Sheriffs Office reported the following arrests:€ Tami Lynn Harrelson, 38, 1900 block of S.E. West Ave., Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $7,000. € David Gabriel Roberson, 21, 22oo block of S.E. Red Baron Drive, Arcadia. Charge: driving without a valid license. Bond: $2,000. € Toshiba Curry, 32, 4400 block of S.W. Holly Ave., Arcadia. Charges: failing to register motor vehicle, nonresident driver license required, and attached plate not assigned to vehicle. Bond:$3,000. € Tony Leemanuel Earl Blanding, 23, 200 block of S. Lee Ave., Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug paraphernalia. Bond: $3,000. € Salomon Avalos-Cardenas, 31, 2400 block of S.E. Pointer Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Marquavous Dashon White, 25, 700 block of N. Lee Ave., Arcadia. Charge: violation of probation. Bond: none.… Compiled by Susan E. Hoffman details, the call was disconnected. Police responded to the area of the call, around West Marion Avenue and Gilchrist Street. They did not see the victim but noticed a white SUV nearby with two Hispanic men inside. Michael Dennis Rosas, 28, was driving and Eric Gomez Carranza, 29, was a passenger. Police separated the two men to get their statements. Rosas said they had come from Arcadia to go to some Punta Gorda bars, ending up at Deans South of the Border. When Deans closed, they went to RaceTrac; no one else, Rosas said, was in the SUV with them. Carranza chose not to speak with police. While police were present with the two men, the original caller returned to the area. She told an officer she had been walking over the Barron Collier Bridge when the Dodge SUV pulled up by her and offered her a ride. Carranza, who was driving, began touching her inappropriately. They pulled into the RaceTrac and she left the vehicle, but there was no one to help her and she was afraid if she did not get in, they may hurt her. Carranza tried to find a dark secluded spot as he tried to put his hand inside her pants. They came to Gilchrist Park, where he continued to touch her, and Rosas then groped her under her blouse. The victim said she pulled a stun gun out of her purse and threatened to use it, so they backed away, giving her a chance to exit the SUV. She then called 911 and gave as much information as possible until her battery died. When an officer drove her past the two men (whom other officers were questioning at the park), she confirmed they were the ones who had touched her, and the white Dodge was the SUV they had been riding in. The two men were arrested on charges of felony battery and are being held on $100,000 bond each. Buck Roan, 41, was transferred to the Department of Corrections on August 7 to begin serving a three-year sentence. The sentence is based on several drug-related charges to which Roan pleaded no contest. According to records from the DeSoto County Sheriff, Clerk of Court and Department of Corrections, in December, 2016, a Confidential Informant was given $500 to purchase half an ounce (about 14 grams) of methamphetamine from Roan. The CI purchased the drugs and returned to the deputies, who measured the methamphetamine to determine it weighed 11.99 grams. The CI had initially arranged the transaction with Roan through Facebook Messenger. He was charged with sale of a controlled substance. On July 3, 2017, a CI was given $50 to buy methamphetamine from Roan. The buy was completed at Roans residence, and the CI reported that, at the time, Roan also had an additional two ballsŽ (about 7 grams) of methamphetamine. The transaction was also recorded on audio and video, and depicted Roan measuring a substance on a scale. Roan was charged with sale of a controlled substance and possession of drug paraphernalia. On July 6, 2017, a CI met with Roan for the purpose of buying methamphetamine from him. The CI was given $70 and met Roan at his residence. The CI asked for an eight-ballŽ (3.5 grams of meth) but Roan said he had only one gram, which he sold for $80. Roan was charged with sale of a controlled substance and possession of drug paraphernalia. In addition to the DeSoto County charges, Roan was charged by Charlotte County with possession of a firearm by a convicted felon on Nov. 14, 2017. That arrest came from a traffic stop when a Charlotte deputy pulled Roans vehicle over because the license plate light was not working. When the deputy inventoried the vehicle prior to it being towed, he found a handgun with live rounds in the drivers side door pocket. Roan entered a plea of no contest to the Charlotte County charge on July 25, 2018 and was sentenced to three years in prison. His DeSoto and Charlotte prison terms will run concurrently. The Department of Corrections states his projected release date is June 13, 2021. He will also serve two years and 4 months of probation following his release from prison. Roan previously served a prison term for possession of methamphetamine and sale of a controlled substance in 2013, for which he was sentenced to three years in 2014. He was released about two-and-a-half years later in 2016. He was subsequently to serve probation but that was revoked upon the adjudication of his guilt for the subsequent offenses.Roan to serve 3 years for drug sale ROANTwo Arcadia men were arrested by Punta Gorda Police on a charge of felony battery after a female victim said they touched her and tried to rape her. According to the arrest report from the Punta Gorda Police Department, a woman called to report two Hispanic men tried to rape her while she was in their white SUV, but before she could provide any more Victim says two Arcadia men tried to grope her in Punta Gorda ROSAS GOMEZCARRANZA 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.DeSoto County: State Road 70 (West Oak Street) Railroad Crossing „ Crews continue work to improve the railroad crossing on State Road 70 (West Oak Street) west of U.S. Highway 17 in Arcadia. Crews will be shifting 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. Hardee County: U.S. Highway 17 from the Hardee/ Desoto County Line to Sweetwater Road (County Road 634) „ Crews will widen U.S. 17 from two lanes to four lanes, add a grassed median and build new two-lane bridges over Charlie Creek and Charlie Creek Over”ow. The contractor will also install new roadside drainage swales and storm water ponds to manage water running off the roadway. Watch for crews and equipment working close to the road. Drivers should expect daytime lane closures and ”aggers will direct motorists through the work zone in a single lane. Observe posted speed limits and drive with caution in the construction zone. The contractor is Watson Civil Construction. Estimated completion is late summer 2018. ROADWATCH adno=721024 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, August 16, 2018 Family AlbumFAMILY 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.comCongratulations, Yosmel ARCADIAN PHOTO PROVIDEDYosmel Mantilla at the Aug. 7 council hearing was congratulated for receiving a certicate of U.S. citizenship in May 2018. Mr. Mantilla works for the Arcadia Parks Department. He received a Certicate of Recognition from Mayor Judy Wertz-Strickland.William Lattimore ... 20 years ARCADIAN PHOTO PROVIDEDArcadia at its Aug. 7 council hearing honored sta for their time serving the city and its citizens. Pictured is William Lattimore, a school crossing guard working for the Arcadia Police Department. Mr. Lattimore was recognized for 20 years of service. Mayor Judy Wertz-Strickland presents the appreciation certicate.DeSoto County is notifying military veterans that a federal health agency warns contaminated drinking water might have caused cancer and other chronic disease among veterans and families who lived at a former northern Michigan military base. The Agency for Toxic Substances and Disease Registry released a draft report about the Wurtsmith Air Force Base in Oscoda, Mich. The report concluded that people who consumed or had skin contact with Wurtsmith water may be at an increased risk for cancer. Extremely high levels of benzene and trichloroethylene were documented in the former B-52 bomber bases water before its 1993 closure. The report is based on long-term exposure over a period of years. The “ndings also note that even short-term exposure to trichloroethylene for pregnant mothers during the “rst trimester could lead to heart birth defects in their children. The chemical was “rst found in the bases water in 1977, but drinking water wells couldve been contaminated for many years before the discovery, according to reports. The Air Force installed a groundwater treatment system to clean up the trichloroethylene in the 1980s after being sued by Michigan.Notice to DeSoto veterans PEST CONTROL MANAGEMENT, INC. Once A Year PlusŽ € Residential € Commercial € GHP € Lawn Service € Tent Fumigation € Real Estate Inspection 1-800-673-3291 DeSoto Charlotte Hardee Highlands 863-494-6146 941-624-4322 863-773-5911 863-386-1388 adno=721060 2 0 1 8 0 8 1 6 a s 0 8 p d f 1 1 5 A u g 1 8 2 0 : 0 0 : 3 7

PAGE 9

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 9 crazy enough to try that one. And I sometimes wonder if these and the many other long-gone ones fell victim to a cereal killer. Im one of those who thinks stuff tastes the same no matter what time of day its eaten, while many others cant imagine eating anything but breakfast stuff in the morning. Maybe I got that from my dad, who loved to eat leftover fried fish, cold out of the refrigerator, dipped in syrup for breakfast. It was good to me, too. If you like peanut butter and jelly sandwiches, I will let you in on another favorite of mine. Toast a couple of waffles to substitute for the bread, and that will take the traditional PB&J to a whole new level for you. Trust me, your taste buds will rejoice and be exceedingly glad. And, youre welcome. If I had to name a time when I loved breakfast the most it would have to be in the early 1970s, when my buddy Royce and I would head out to work at the state hospital, and would go by the diningroom to eat before starting our day. There were some great cooks out there, but the best part was the price. You aint gonna believe me, but this is true. You could get an egg cooked any way you liked for a nickel. Grits cost a penny, toast was two cents and coffee was three cents. If you really wanted to splurge, you could spend a whole dime for meat„ham or bacon. And so you could enjoy a complete breakfast for under a quarter a day. As they say, if Im lyin, Im dyin. Wheaties cereal is said to be the breakfast of champions.Ž Thats a good catch phrase, but I believe that whatever tantalizes your taste buds in the morning and gets you ready to face another day is just as good. Now if youll excuse me, Im going to bed, where Ill likely dream of thick bacon, cooked with the rind on it, some red-eye gravy and grits, and a big ol cat head biscuit, dripping with melted butter and guava jelly....GRITS & PIECESFROM PAGE 4 commissioners„which as a private citizen she had no obligation to keep. Yet a circuit court jury in Martin County ruled against her in February and awarded Lake Point absurd damages of $4.4 million. Talbot Sandy DAlemberte, the former American Bar Association president working pro bono on Hurchallas appeal, accurately calls this a classic SLAPP lawsuit„a strategic lawsuit against public participation aimed at intimidating and silencing critics. She did nothing but send emails to county commissioners, he told the Times editorial board. What theyre really coming after is your rights to petition the government and free speech. The First Amendment Foundation (disclosure: Times Editor of Editorials Tim Nickens serves on the foundations board), the Florida League of Women Voters and the Florida Press Association are among the organizations planning to file a brief in support of Hurchallas appeal. That appeal to the Fourth District Court of Appeal based in West Palm Beach isnt likely to be heard until early next year, and then the case is likely to move to the Florida Supreme Court. Hurchalla could have posted a bond to protect her car and kayaks, but DAlemberte said the cost would have been prohibitive. So deputies towed away the Toyota Monday, and they picked up the old kayaks, including one Hurchalla and her sister used on the Potomac River as Secret Service agents protecting the attorney general trailed behind. There is something very childish about thinking that if they take away my car and my toys I will burst into tears and stop defending the First Amendment, Hurchalla wrote in an email to several reporters. The car and the kayaks can be replaced. The First Amendment cannot. Agreed. Florida needs more engaged citizens like Maggy Hurchalla who arent afraid to tell government officials what they think„not fewer. This editorial appeared in the Tampa Bay Times.LAWSUITFROM PAGE 4Albert HadusAlbert (Al) Hadus, 86, of Englewood, Fla., passed away on July 21, 2018. Mr. Hadus was born on Aug. 5, 1931, in Dearborn, Michigan, to Siad and Neva (nee Bush) Hadus. Albert was a devoted husband and father. He retired from the Ford Motor Co. in January 1993 after more than 30 years at the Dearborn Rouge Plant. He loved golf, chess and doing crossword puzzles. Albert was preceded in death by his wife of 58 years, Jennie (nee Mattias). He is survived by his “ve children; Elizabeth Ashford of Englewood, Fla., Kathy (Jack) McKellar of Venice, Fla., Dawn (Alex) Barber of Pensacola, Fla., Vincent (Tracey) Hadus of Virginia Beach, Va., Michael (Kim) Hadus of Orange Park, Fla.; four sisters, Katherine Simkow, Dolly Morey, Helen (Jim) West, Fatima (Bill) Swain, and one brother, Joe (Nancy) Hadus; eight grandchildren, Kelly (William) Trippett, Joshua (Shannon) McKellar, Shannon (John) Durett, Felicia Hadus, Amanda Hadus, Meagan (Kees) Sharp, Matthew McKellar and Jessica Hadus; and four great-grandchildren. He is also survived by his beloved dog, Murphy. You may share a memory or express condolences to the family at www.farleyfuneralhome.com. Arrangements were made by Farley Funeral Home with private cremation. OBITUARIES Need that hard-to-find item? Find it in the Classifieds.

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, August 16, 2018By CRAIG GARRETTARCADIAN EDITORHurricane Charleys 14-year anniversary in DeSoto County was Monday (Aug. 13). He was the “rst of four hurricanes to whistle through Florida in 2004. The hurricane ran its course over six days, causing billions in damage and the loss of 15 lives. Charley will not be remembered fondly in DeSoto County, where destruction still lingers. Arcadian correspondent Shasta Mott shared photos from Hurricane Charleys passing in and around her hometown.Charleys anniversary was Monday PHOTOS PROVIDED BY SHASTA MOTT Charley destroyed pockets of southwest Florida. DeSoto County was hard hit, with damages in the tens of millions. Turner Center was crushed by Charleys winds. This tumbled water tower made national news. The rodeo arena took a good bucking. Charleys winds whistled through much of southwest Florida. Charleys winds reached 150 mph, easy game for light camper tops. Stop by or call 863-303-8663to schedule an appointmentLUNCH & LEARN Hearing Loss and Hearing AidsThursday, August 23st 11am 1 pmJoin Joanna for a complimentary lunch...space is limited so call to register today! 863-303-8663Presenter: Joanna Balchi MS BC HIS Free Onsite Hearing Screenings r i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L L o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o o s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d d H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H H e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e e a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a a r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r r i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i i n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n n g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g adno=721077

PAGE 11

Political advertisement, paid for and approved by Elton Langford, Democrat for County Commissioner, District 4. Elton A. Langford for County Commissioner … District 4 Planning today for tomorrows future"P.O. Box 155 Nocatee, FL 34268 863-990-2822 R e E lect Re-Elect adno=721078 The Sun | Thursday, August 16, 2018 www.yoursun.com Page 11 DeSoto County Animal Services is at 2048 NE McKay St. The shelter is open Tuesday-Friday, 12:30-6 p.m. Volunteers are also needed to walk dogs, to socialize and play with them. desotobocc. com Sassy is a 4-month-old female shorthair. Shes good with children, is active and playful. Beau is an 8-year-old pit. He is very loving and people-friendly. As an older dog, he is looking for a nice retirement home. Lady is a 2-year-old lab mix. She gets along well with other dogs and with people. Brody is a 3-year-old lab-pit mix. He has an aectionate nature, likes kids and walks well on a leash. Molly is a 10-month-old pit mix. She is housebroken, leash-trained and good with kids. Skipper is a 1-year-old beagle-Chihuahua mix. He will need some training, but is playful and loves attention. Sissy is an older version of Sassy. At 6 months, she loves to be held and petted ... but can be playful as well. One-year-old Tabby is a wonderful friend asking to be invited to a new home. She purrs like an exotic car.ADOPT Pets of the week

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, August 16, 2018 The Sun | Thursday, August 16, 2018 www.yoursun.com Page 13School bell rings, the principals principles T-shirt says everything. Fridays welcoming lled the middle school cafeteria with fresh faces and veterans. DeSoto sta at a Friday welcoming back event at the middle school. Crossing guard oers a friendly wave to motorists keeping within the 15 mph limit. Memorials Je Wildt talks about classroom procedures in his fourth-grade class. DeSoto schools oer breakfast and lunch to every district child and will introduce after-school snacks. Amanda Byrd comforts a little person on his rst school day. Teacher Stephanie Langford high ves a youngster on his rst day at Memorial Elementary. Youngster and his family dropping o siblings at Memorial Elementary. Crayons were a luxury in earlier times. Mike, Frances and Jack Pooser shown in this undated photograph. ARCADIAN PHOTOS BY THE DESOTO COUNTY HISTORICAL SOCIETY AND BY CRAIG GARRETT Built 95 years ago, Memorial Grammar School was named in honor of those who died in World War I. By CRAIG GARRETTARCADIAN EDITORMonday was Amanda Irbys “rst day back to school. She was welcomed by: backed up commodes, A/C units on the blink, streets around the school building wrapped with cars, little people everywhere new rules to funnel kids into one entry, parents in the of“ce 10 deep with that look, the one that says Im lost!Ž An outsider facing that chaos would likely run fast. But it was just another day at the of“ce for Irby. She is the principal at Memorial Elementary School, an 18-year educator and a pro at this sort of thing. Call it the principals principles. The toilets would get “xed, kids situated and the air would cool again, she said. And the new safety measures„locked doors and a full-time sheriffs deputy„are what modern schools must cope with, she added. The “rst day ƒ is always a unique day,Ž said Irby, who has a principals demeanor, the one that means business, which comes from managing a huge enterprise, a campus of some 950 kids, 80 staffers and all those layers of expectations. We make it through. And by Friday the transition will be smooth. It has been normal so far, no hiccups.Ž Irby is, of course, no different than her counterparts in DeSotos other learning centers. Those men and women must move their ships in the same direction. And the superintendent on down must provide the tools for these teachers, administrators and the staff to keep things operating smoothly. And the district this year introduces an after-school dinner program, to ship some kids home with snacks, in case there are none at home. It also deals with ever-shifting Florida mandates, Hurricane Irmas leftovers„after insurance claims were denied„a million other issues. It is nothing less than a small army moving against counter forces of dysfunction, disinterest, poverty, language barriers, other obstacles of a shifting world, including fewer teachers. Yet, Irby keeps upbeat. I have a great staff, an absolutely wonderful group of [volunteers] who help out,Ž Irby said. Well be just “ne.Ž Sta at DeSoto Middle School listening to Supt. Adrian Cline and law enforcement ocials outline the new school year.Built 95 years ago, Memorial Grammar School was named in honor of those who died in World War I. Born a few weeks before Armistice, Frances Pooser started school there in 1924. Before the school was constructed, all the children who lived out on Coon Prairie [east of Mills Avenue] had to walk to West Elementary School.Ž Pooser remembered her mother worried about her child having to walk such a distance. Her mother showed her the new foundation for Memorial Grammar School. She told me Id be going to school there,Ž Pooser said. She was really glad it was coming along.Ž Although the new school was closer to her house, Frances said, I really hated leaving home. As I walked away, I looked back. I knew every place I could turn around and see the house. I looked back to see [my brothers] Mike and Jack playing on the porch. Then I couldnt see home and the boys any more.Ž Unlike the Pooser home that had an outhouse, the new school had toilets. Pooser recalled that on the “rst day a girl in the fourth-grade was frightened by ”ushing the toilet. Even the drinking fountains scared some of the children,Ž she said. She and her brothers had learned to use a ”ush toilet when they visited their Uncle Zeke McLenon while he was caretaker of the Fort Ogden home owned by the Russell family who spent summers in New York. Pooser recalled, Our house was near enough to school that I could run home quickly to get lunch. That was the only redeeming feature. Mama watched the clock and had lunch ready for me. I did not like being away from home.Ž Yet after a while she envied the other childrenŽ who lived farther away and brought their lunch to eat outside under the trees. I asked my mother if some day I might bring my lunch and have a picnic with the other children.Ž Eventually, her mother packed a lunch, and Frances ate at school with the other children a time or two.Ž On the “rst day of school,Ž she said, they gave us a list of supplies that we needed.Ž One unusual item that her father bought for her at the Harry Cross Drugstore, 15 W. Oak St., was a box of crayons. She had never seen such things. At school, she said, I was in something called the Baby Chart, and there were some children who had a box of 16 crayons.Ž That double box had a pink crayon in it. That just did me in,Ž she said. ...The color pink fascinated me.Ž After maybe six weeks, Pooser and some others were promoted to the “rst-grade. Thats when I got a double box of crayons,Ž she said. Frances Pooser remembers her first day of school in 1924 2 0 1 8 0 8 1 6 a s 1 2 p d f 1 1 5 A u g 1 8 1 9 : 5 5 : 1 9

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, August 16, 2018 SPORTS DeSotoEXTRA By STEVE KNAPPARCADIAN SPORTS EDITORThose words (above) are not just the slogan for the 2018 DeSoto County Bulldogs football team, they are the words of a lifestyle. The lifestyle of Friday Night Lights and all of the excitement that goes along with high school football. The packed stands cheering every play for their team. The color and pageantry of the bands, the cheerleaders and the excitement of high school football. The idea of the high school football game as the place to be on Friday nights. The buzz that is created by a football team, whether they win or lose, they are still OUR football team. The players put in the effort as they work tirelessly during the brutal heat and humidity of August in Florida, preparing for another season that will create memories of a lifetime. If they put in the effort, the fans and members of the community should be there to cheer them on and show their appreciation for what these young men are doing. Those are the things that new Bulldog coach Bumper Hay is trying to instill, not only in his team but the community as well. Were trying to bring back the legacy of DeSoto football,Ž Hay said. I think we have all 11 games, now that the community has donated a dinner for the team on Thursday so we can have a family dinner and fellowship. Also Friday night pregame meals are all covered by the community and weve got our Wednesday night meals covered too. We dont want individuals on this team. We are one team, we act alike and think alike and play together.Ž Hay is no stranger to DeSoto County as he takes over the helm of the Bulldog football team. Hay was a lineman for the Bulldogs team prior to his graduation in 1994. He also ran track and went to the state meet in weightlifting three times, finishing third in his senior year. Hay continued his career on the gridiron at West Alabama and later became a strength and conditioning coach at LSU. He has worked in the weightroom and with the offensive line and linebackers for the Bulldogs program. His recent stint as commissioner of the youth football program prepared him for all of the non-coaching aspects of the job. He has been grooming himself for the position of head coach for over 20 years and now the time is right for Hay to do what he can to return the glory to the football program. There is a new unity with this team. You hear words like togetherŽ and team,Ž along with usŽ and brotherhoodŽ used by the players. They hold Beginning of the return, bring back tradition ARCADIAN PHOTO BY STEVE KNAPP/The stable of runningbacks for the DeSoto County team includes a pair of bruisers: Tyrese Smith and Nate Rowe. Speedsters include Neo Hillard, Jay Pelham, George Mayes and Dontavian Dwyer.RETURN | 16 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=54539216

PAGE 14

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 15If you have any questions, please call us!863.993.4871 August 28th 2018 PrimarySAMPLE BALLOTSMark NegleyDeSoto County Supervisor of Elections201 E. Oak Street, Suite 104, Arcadia, FL 34266 Any registered and eligible voter in the county may vote early. Early voting is held in DeSoto County Supervisor of Election Of“ ce at 201 E. Oak Street, Suite 104, Arcadia, FL. Primary Election: August 13th 25th Early Voting Hours in the Elections Of“ ce 8 AM 4:30 PM Monday Friday 7 AM 3 PM Weekends. Be prepared to show photo ID to vote. adno=721075

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, August 16, 2018 each other accountable, both on the field and off of it. At the end of a recent practice, senior runningback Neo Hillard, for example, told the team, Were in our game week now. Dont do anything crazy in class or out of it. Weve all got to be here.Ž The team has been working as a single unit. During gassersŽ at the end of practice, one player was doggin itŽ and the whole team had to run an extra one to make up for it. That didnt happen again. Players encourage and cheer their teammates as some struggle through the gassersŽ that you can only experience if youve been a player. Hay and his completely new staff have a good nucleus for a successful team. The players have bought into the idea of being able to win and they have worked hard to get themselves in the best condition that they can be in. With just 30 players on the team (more are expected to join once school starts), many players will be playing on both sides of the ball. Gone from last seasons team are four-year starter„on both lines„ Kendhal Stewart. Stewart is attending Bethune Cookman University in Daytona and plans to join their team as a walk-on. A three-year starter at quarterback, Malcom Smith is now in college and his experience will be hard to replace. Hard-hitting linebacker Elijah Arthur will be missed, as will Tyreke Evans, who always had a nose for the ball. Evans recovered a fumble in three straight games last season. Semajd El BoogieŽ Elrod came up with some big plays as a receiver and Anthony Gaitan plugged up a big hole with his experience as a lineman for the Bulldogs. The Bulldogs will not feature any one runningback or wide receiver on offense. They are a team and will spread the ball around with a stable of fine runningbacks. Weve got so many good backs that we could have gone to a full-house backfield,Ž said Hay. They have bruisers such as Nate Lowe and Tyrese Smith that can cause some pain to defensive players who get in their way. Of course the Bulldogs will also continue their tradition of speedy and quick runningbacks with Hillard and Trayvis Smith, along with several others ready to display their skills. The receiving corps is a good one, with Nate Maybell showing flashes of his talent during the preseason. Maybell stands 6 feet/three inches but is an outstanding jumper. He missed going to the state tournament last season by just one person in the high jump for the track team. Ty Wesley is a junior who had several big plays last season including a long touchdown catch on the first play of the game against Bayshore last season. You can expect more fireworks out of him this season. At tightend is 6 foot/5 inch sophomore Keimar Richardson who can also put some light under his feet if needed. While the tightend doesnt using get many opportunities to catch a pass, he is more than capable for a quick jump pass or short route. Sophomore Ethan Redden will play the slot and will also get time under center. Redden has the kind of moves and speed that Hay described as being hard to touch even if hes in a phone booth.Ž Weve got guys like Will Maybell and Kawassmi Wilson who can play several positions. Maybell can catch the ball and can run too. Wilson is a tough kid that is big and runs hard and can even play quarterback if we need him,Ž said Hay. Arnold BubbaŽ Mele will move from his wide-receiver position to take the snaps this season. The senior had some experience last season and has shown a strong arm with very good accuracy during fall practice. Hes grown a lot even since the spring game,Ž said Hay. Mele has scored the first DeSoto touchdown in each of his first three seasons since becoming a starter in his freshman year. Mele also played on defense as a safety and returned kickoffs and punts last season. Besides his receiving position he has had a few snaps as a runningback and can fill in just about anywhere Hay needs him. Providing protection and opening holes for the backs will be senior Tyler Hennager and junior Juan Garibay. Both were starters from last years squad. There are several players still battling for starting positions on the line. Were a typical DeSoto line. We wont be huge on the line but theyre bigger than when I played. We have some good, decent-sized kids and they have been working in the weightroom during the off season ƒ so well have to see how it pays off,Ž said Hay. On the other side of the ball are seniors Trayvis Smith and Dillan Evans. Both players are members of the Bulldogs weightlifting team and have used their strength and quickness to plug holes from their linebacker positions. Both have been impressive in preseason practice. Evans is the kind of kid that will give you 100 percent on every play. Trayvis can run the ball and also is tough at his linebacker spot. The thing is that we will have some depth this year,Ž said Hay. The thing that really excites me is the kids are all working hard this year and they havent missed many practices. I tell them it is just like going to school. If you miss a class, you have to make it up ƒ and that is the same with football,Ž Hay added. The Bulldogs travel to Cardinal Mooney tomorrow night (Aug. 16) for the Kick Off Classic. After their bye week, their first home game is against a very strong Avon Park team on Aug. 31. Lets bring back the legacy and tradition of DeSoto football and fill the stands for this seasons team. They are working hard and deserve your support as they try to recreate the Friday Night Lights experience and bring back the tradition of Bulldog football.RETURNFROM PAGE 14 ARCADIAN PHOTO BY STEVE KNAPPSenior Arnold BubbaŽ Mele and new DeSoto County coach Bumper Hay are both in their rst season in a new position. Hay is starting as head coach of the Bulldogs, while Mele takes over at quarterback for three-year starter Malcom Smith. Mele has scored the rst DeSoto touchdown of the season in each of his rst three years as a starter. adno=721052 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 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 16

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 17 DATE TIME OPPONENT HOME/AWAY8/17 7pm Cardinal Mooney Away (Kick O Classic) 8/31 7pm Avon Park Home 9/7 7:30pm Mulberry Away 9/14 7:30pm Lemon Bay Away*9/21 7pm North Port Home9/28 7pm Southeast Home*10/5 7pm Lake Placid Away 10/12 7:30pm Booker Away*10/19 7:30pm Bayshore Home* (Homecoming)10/26 7:30 pm Hardee Home* (Senior night) 11/2 7:30 pm Lakewood Ranch Away*Denotes District Game Head Coach: Bumper Hay Principal: Dave Bremer Athletic Director: Eric Shea 2018 DeSoto County Bulldogs Varsity Football Schedule Photos by: Steve Knapp Have a great season! GO BULLDOGS! 1203 E Oak St. Arcadia, FL (863) 494-1312 adno=721063 The right choice for all the right reasons!Go Bulldogs!900 N. Robert Ave. Arcadia 863-494-3535 Go BulldogsTel: 863.491.6916magnoliaseafood.com9 W. Magnolia St. Arcadia, FL 34266 Fender Auto PartsRodger B. Fender1442 SW Hwy 17, Arcadia, FL863-494-1866 "Go Dogs" 2018TO VOTE:COMPLETELY FILL IN THE OVAL (AS SHOWN ABOVE) BESIDE THE CANDIDATE OR ISSUE OF YOUR CHOICEMARK F. NEGLEYSupervisor of ElectionsDeSOTO COUNTY863-993-4871REGISTRATION CLOSES 29 DAYS BEFORE EACH ELECTION. PHOTO & SIGNATURE ID REQUIRED AT POLLS. (101.043 F.S.)Early voting begins 10 days prior to the election, please contact our o ce for locations. Voting Dates To RememberAugust 28, 2018Primary ElectionNovember 6, 2018General Election Bonded & Insured Lic # CFCO44163 LPG # 1734624 Hour Emergency Servicewww.dannyviaplumbing.comService € Installation € Residential € Commercial Industrial € Video Inspections € Fix & Stoppages & ClogsBACKFLOW CERTIFICATION € RADIO DISPATCHED863-993-3121 1703 E. Oak St. Arcadia (863) 494-9333 ...the right people ...doing the right things ...doing those things rightCongratsŽFlorida Civil Commitment Centerwww.correctcaresolutions.comDirection to this weeks game at Cardinal Mooney Kick o Classic: Head west on FL-70 W/Hickory St toward N Brevard Ave Continue to follow FL-70 W 25.1 mi Turn left onto Betts Rd/Historic Florida 780 W Continue to follow Historic Florida 780 W 4.9 mi Turn right onto Fruitville Rd/Historic Florida 780 W Continue to follow Fruitville Rd. Destination will be on the right 13.3 mi. Cardinal Mooney Catholic High School, 4171 Fruitville Rd, Sarasota, FL 34232 108 SOUTH POLK AVE. ARCADIA € (863) 494-2434

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, August 16, 2018 BUSINESS SPOTLIGHT DeSoto County on Tuesday recognized its own. Staff picked up individual and team awards across several departments. Those included: Thrifty Nickel Award: Golden Faircloth Facilities Department Outstanding employee: Jorge Hernandez director, Code Compliance (oversees Animal Control/Code Enforcement) Outstanding Team Performance Award: Animal Control Division The DeSoto County Tourism Development Department, branded as Discover DeSoto (http://visitdesoto.com), was presented with a Golden Image Award for excellence in public relations programming at the Florida Public Relations Associations (FPRA) recent annual conference in Ponte Vedra Beach. The Award of Distinction was awarded to Michael Taber Discover DeSoto, and the DeSoto Board of County Commissioners for the Open for BusinessŽ social media campaign in the Digital Tools of Public Relations/Online Audience Engagement category. The award was issued after Discover DeSoto successfully completed a social media campaign as a way to help business owners get back on their feet after Hurricane Irma. Also at the conference, Tara Poulton DeSotos special projects director and local chapter president of the Central West Coast Chapter of FPRA (CWC-FPRA) which serves DeSoto, Manatee and Sarasota counties, was also awarded the Investing in FPRAŽ Presidents Award in recognition of the local Chapters commitment to reinvesting in its members by hosting the highest quality speakers, making conferences, monthly programs and ongoing educational opportunities more accessible and affordable, and facilitating social opportunities to help members enjoy downtime and get to know each other better.Congratulations, DeSoto County! ARCADIAN PHOTOS PROVIDED Golden Faircloth is with DeSotos Facilities Department. He receives the award from BOCC Chair Jim Selph. Jorge Hernandez is the direc tor of Code Compliance. Outstanding Team Performance Award is given to the DeSoto County Animal Control Division. The DeSoto County Tourism Development Department, branded as Discover DeSoto, was presented with a Golden Image Award for excellence in public relations programming. The departments director is Michael Taber, shown with DeSoto County Administrator Mandy Hines. Tara Poulton with the Investing in FPRAŽ Presidents Award. By CRAIG GARRETTARCADIAN EDITORThey model themselves on American Pickers,Ž the History Channel reality show whose stars work Americas backroads to seek value in other peoples stuff, poking through barns, homes and sheds to hit paydirt. In some way, most of us do the same thing. Its the thrill of the hunt. Bob Doughty and Rhonda Allegretto bring their version of American PickersŽ to Arcadias downtown in September. Theyre restoring the closed Purple Peacock retail space at Oak and Polk in the former Rosin Arcade, the Pink Building.Ž Their Arcadia Seas/Traveled Treasures shop brings items the couple “nd working the stretch from New England to Florida, Allegretto said. The pair had a vintage shop in Englewood, but are convinced Arcadia, with its national reputation for quaintness and a good selection of shops, is the place to stake their tent. We are thrilled for opportunity,Ž she said. We moved to Arcadia in May to follow our dream.Ž Former owners of the Purple Peacock, Renee Otto and Tim Kilkelly, moved their business to 207 W. Oak. Kilkelly also owns Treasure Alley on Oak. Doughty and Allegretto will feature nautical keepsakes, but offer other items theyve collected in their travels, she said, adding that theyre well networked and “nd an array of unusual and usable things. They expect to “ll the shop and cycle things in as sales increase. Its a lot of work but a lot of fun,Ž she said. The shop will open six days in season, “ve in the off months. Check the Traveled Treasures Facebook page for updates and contact information.Welcoming downtown merchants ARCADIAN PHOTO PROVIDED Historic Rosin Arcade in earlier days. By CRAIG GARRETTARCADIAN EDITORWonder whats happening at the former Arcadia Winn-Dixie? Susan Laielli, director of communications for the Diocese of Venice, answers that question. As part of Pastoral planning for the growing Catholic population in and around Arcadia, the Diocese of Venice purchased the former Winn-Dixie property for $3 million in July 2017, with the goal of redesigning it for the faithful of St. Paul Catholic Church. A new Pastor has been appointed at the Parish, Father Pablo Ruani, who will oversee the construction. There is also a vibrant community of Women Religious serving at the Parish. The construction occurring today is part of the Pastoral plan to offer larger worship space for this growing Catholic community. The design plans include a new Catholic Church, Parish Hall, offices, and space for Religious Education classrooms. The goal for completion, God willing, is summer 2019. As you may know, Diocese of Venice Catholic Charities, Inc. has a satellite center in Arcadia, and has built and dedicated two phases of farm-worker housing known as Casa San Juan Bosco, and has plans to shortly begin building desperately needed senior housing. A point of note, immediately following Hurricane Irma, the former Winn-Dixie property served as a distribution center during a desperate time of need for those in and around Arcadia. When the new Church, Parish Hall, offices, and Religious Education classrooms are complete, the current Church will become a Chapel used for smaller gatherings of the faithful.ŽWhats going on here? ARCADIAN PHOTO PROVIDEDFormer Winn-Dixie property in Arcadia under construction to become a new facility for St. Paul Parish. ARCADIAN PHOTO PROVIDED Early voting for the Aug. 28 primary started Monday. Turnout was steady at the DeSoto administration building. Early voting for the Nov. 6 general election is Oct. 22-Nov. 3. Voters on election day must arrive at their assigned precincts. You may also vote by mail. Early voting is 8 a.m.-4:30 p.m., Monday-Friday, 7 a.m.-3 p.m. weekends. Details are at 863-993-4871, www. votedesoto.com. The Arcadian will track election results to keep you in the loop.Vote early and ƒ

PAGE 18

DeSoto Church Directory ... And Make Your Choice from our Church Directory Grace Lutheran Church, LCMS 1004 W. Oak Street Rev. Anthony Arias Pastor Adult Sunday School 11:00 AM Sunday Worship 11:00 AM All Welcome! First Church of the NazareneA LIGHTHOUSE IN OUR COMMUNITY FOR 85 YEARS132 W Gibson Street Arcadia FL 34266863-491-1422 Rev. Steve JohnsonSunday Worship 10:45 am Sunday School 9:30 am The VOICE of God will never contradict the WORD of God See your Church in this spot Contact Tami494-5201for more information 5104 NW Oak Hill Ave.863-494-6224REV. JERRY WATERSSunday School 9:30 am Sunday Worship 10:45 am and 6:00 pm Wednesday 6:30 pm for Prayer Group, Youth & ChildrenCelebrative Worship Challenging Bible Study Connection With PeopleSunday School/Life Groups9:30 AM 10:30 AM Family Contemporary Worship 10:45 AM Noon863-494-4345 www.cbcarcadia.org St. Edmund Episcopal Church125th Anniversary CelebrationNovember 17th327 W. Hickory St., Arcadia863-494-0485Sundays 8am & 10am Misa en espanol Dom 6:00 pm www.EpiscopalArcadiaFl.com First Presbyterian Church has been a cornerstone in DeSoto County, Florida for over 118 Years. Please feel free to look around and explore the website. Youll “ nd that that were a caring faith community of people who are living the powerful mission statement: Take Jesus with you wherever you go!Ž We have many opportunities for fellowship & Bible study: € Sunday School for all ages on Sundays at 9:45 a.m. € Wednesday Evening Supper at 6:00 p.m. Pastors Class at 6:30 p.m. € Circle Bible Study Third Tuesday of the month at 2:00 p.m. € Sunday Morning Worship Service at 11:00 a.m. Childcare is provided in the Nursery during service. Children are more than welcome to remain in the worship service as well. We look forward to seeing you here! adno=721058 The Sun | Thursday, August 16, 2018 www.yoursun.com Page 19By PAT SCHUDELARCADIAN SPORTS CORRESPONDENTNine Special Olympics athletes on Aug. 8 traveled to Naples to participate in the Area 9 Special Olympics Golf Tournament held at the Royal Palms Golf Course. Area 9 consists of six counties that include Charlotte, Collier, DeSoto, Lee, Manatee and Sarasota. As part of the opening ceremonies, DeSotos Dennis Carter performed the Star Spangled Banner.Ž For the tournament, athletes are assigned a division based on results in the County Games. Each athlete participated in “ve skill events consisting of long putt, irons, woods, pitch shot and chip shot. Ribbons were determined by total points for all “ve events. DeSotos Jerome Raynor had the best overall score of all participants, earning a “rst-place blue ribbon. Also winning blue ribbons for DeSoto County were Vanessa Byrd and Jeffrey Tomlinson. Roy Engels and Kim Holder won third-place yellow ribbons. Placing fourth in their divisions were Dennis Carter, Casey Collins, Jonathan Franco and Carl Schudel. All blue-ribbon winners are eligible to advance to the State Finals, which will be held at the Disney World Sports Complex in Orlando in September. Coaches for the Arc-DeSoto Team in Naples were Ken Clark and Joyce Collins. Team chaperone was Lucinda Tomlinson. Teresa Marler served a bus driver for the team. Sponsors for the tournament include the Collier County Sheriffs Department, Mosaic, PGA Superstore and the Royal Palms Golf Course. Next up for the Arc-DeSoto Special Olympics Team will be the Area 9 Swim Meet to be held on Aug. 18 in Sarasota.Arc-DeSoto up to par at golf tourney Golfers sponsorships came partly from the Collier County Sheris Oce. Mosaic, PGA Superstore and the Royal Palms Golf Course chipped in contributuions. ARCADIAN PHOTOS PROVIDEDDeSoto athletes in Naples for golf competition. DeSotos Dennis Carter performed the Star Spangled Banner.Ž Arc-DeSoto athletes honed their golf skills in Arcadia at the newly upgraded municipal course. It helped in earning ribbons in Naples.

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, August 16, 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 2100 GENERAL ARC DESOTO FULL TIME HIRING TWO POSITIONS CALL 863-494-2328 GARBAGE TRUCK TRASH SLINGER 3 days/wk. Mon., Wed., Thurs., 7am-3pm. Must Have Own Transp. Starting $11/hr after 30 days $12/hr. Call 941-815-6208 or 941-2769578 para-espanol HELP WANTED: FULL TIME Citrus comp. is seeking exp. equipment operator preferred, knowledge of chemical applications etc. Occasional work on Saturday. Benefits: Paid vacation, health insurance, Simple IRA. Must have DL. If interested please call 863-840-2235 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 BIOLOGY ADJUNCT INSTRUCTORS (PT) Open until filled. Please visit: http://sfsc.interviewexchange.com for detailed position announcement. 863-784-7132 EA/EO 3090 LOST & FOUND MISSING CAT!! Orange Tabby female Environmental Lab St. off of Kings Hwy. area 863-993-2130 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL COURT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 142017DP000087 Division: JUVENILE IN THE INTEREST OF: M.S. 05/08/2017 MINOR CHILD NOTICE OF ACTION (TERMINATION OF PARENTAL RIGHTS) TO: Elisse Dagger, mother and/orChristopher Schreiber, father A ddress(es) Unknown Y OU ARE HEREBY NOTIFIED that the State of Fllorida, Department of Children and Families, has filed a Petition to terminate your parental rights and permanently commit the following child f or adoption: M.S., born 05/08/2017. A copy of the Pet ition is on file with the Clerk of t he Court. You are hereby commanded to appear on October 11, 2018, at 9:00 a.m., before the Honorable KIMBERLY BONNER, Juvenile Division, 2nd Floor, at the DESOTO County Courthouse, 115 E. OAK St., ARCADIA, FL 34266, for an ADVISOR Y HEARING. FAILURE TO PERSONALL Y A PPEAR AT THIS ADVISOR Y HEARING CONSTITUTES COSO 3116 NOTICE OF ACTION CO N S ENT T O THE TERMINA TION OF PARENTAL RIGHTS OF THIS CHILD (OR CHILDREN). IF YOU FAIL TO APPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD OR CHILDREN NAMED IN THIS NOTICE. If you are a person with a disability who needs any acc ommodation 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 E. Oak St., Arcadia, FL 34266, 863993-4878, at least 7 days before your scheduled court appearance, or immediately upon receiving this notificat ion if the time before the scheduled appearance is less than 7 days; if you are hear ing or voice impaired, call 711. W ITNESS my hand as Clerk of said Court and the Seal thereof, this 13th day of August, 2018. NADIA K. DAUGHTREY, as clerk of Court By: Jo Cross As Deputy Clerk Publish: August 16, 23,30, 2018 and September 6, 2018 395956 3583409 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JUANITA KATHRYN ELWARD, Deceased. File No. 18 83 CP AXMA Division: PROBATE NOTICE TO CREDITORS The administration of the estate of Juanita Kathryn Elward, deceased, whose date of death was May 15, 2018, is pending in the Circuit Court for DeSoto County, Florida, Probate Divi sion, the address of which is 115 E. Oak Street, Ar cadia, Florida 34266. The names and addresses of the the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against the 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 T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER 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 yjeir claim with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH S 3120 NOTICE TO CREDITORS I S BARRED. The date of first publication of this notice is August 16, 2018 Attorney for Personal Represen tative: JAMES W. MALLONEE Attorney Florida Bar Number: 0638048 JAMES W. MALLONEE, P.A. 946 TAMIAMI TRAIL, #206 PORT CHARLOTTE, FL 339533108 Telephone: (941) 206-2223 Fax: (941) 206-2224 E-Mail Address: j mallonee@jameswmallonee.co m Secondary E-Mail: j carter@jameswmallonee.com Personal Representative: Linda M. Dalia 25566 Brumar St. Chesterfield, Michigan 48051 Publish: 08/16/18, 08/23/18 286985 3604092 AdvertiseToday! IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF HARRY L. HYLAND, Deceased. File No. 18 CP 93 Division: PROBATE NOTICE TO CREDITORS The administration of the estate of Harry L. Hyland, deceased, whose date of death was June 14, 2018, is pending in the Cir cuit Court for DeSoto County, Florida, Probate Division, the ad dress of which is 115 E. Oak Street, Arcadia, Florida 342 66. The names and addresses of the the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against the 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 T HIS NOTICE OR 3 0 DAYS A FTER 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 yjeir claim with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. N OTWITHSTANDING THE TIME PERIOD SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is August 16, 2018 A ttorney for Personal Representative: JAMES W. MALLONEE Attorney Florida Bar Number: 0638048 JAMES W. MALLONEE, P.A. 946 TAMIAMI TRAIL, #206 PORT CHARLOTTE, FL 339533108 Telephone: (941) 206-2223 Fax: (941) 206-2224 E-Mail Address: jll@jll 3120 NOTICE TO CREDITORS j mallonee @ jameswmallonee.co m Secondary E-Mail: j carter@jameswmallonee.com Personal Representative: Michael Hyland 5 Blue Spruce Lane Dix Hills, New York 11746 Publish: 08/16/18, 08/23/18 286985 3604090 NEEDCASH? 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 2015CA000611AXMA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SAXON ASSET SECURITIES TRUST 2007-4. MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2007-4, Plaintiff, v s. SAMUEL BARAJAS AND MARIA BARAJAS, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated December 9, 2016 and entered in 2015CA000611AXMA of the Circuit Court of the TWELFTH Judicial Circuit in and for DESOTO County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SAXON ASSET SECURITIES TRUST 2007-4. MORTGAGE LOAN ASSETBACKED CERTIFICATES, SERIES 2007-4, is the Plaintiff and SAMUEL BARAJAS AND MARIA BA RAJAS, UNITED STATES OF A MERICA, DEPARTMENT OF TREASURY INTERNAL REVENUE SERVICE are Defendant(s). Nadia K. Daughtrey as the Clerk of the Circuit Court will sell to the highest and best bidder for cash at 115 E. Oak Street, Arcadia, FL 34266, at 11:00 am, on SEPTEMBER 18, 2018, the following described property as set forth in said Final Judgment, to wit: THE NORTH 1/2 OF THE N 1/2 OF THE SE 1/4 OF THE SE 1/4 OF THE NW 1/4 OF SECTION 2, TOWNSHIP 38 SOUTH, RANGE 25 EAST, DESOTO COUNTY, FLORIDA; SUBJECT TO COUNTY ROAD RIGHT OF WAY ON THE EAST SIDE THEREOF Property Address: 1375 SE WALSTON AVE., ARCADIA, FL 34266 A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 10TH day o f August, 2018. Nadia K. Daughtrey As Clerk of the Court By: J. Gebeau As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person w ith a disability who needs any accommodation in order t o participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Sarasota County Jury Office, P.O. Box 3079, Sarasota, Florida 34230-3079, (941)8617400, at least seven (7) days 3122 NOTICE OF FORECLOSURE before your scheduled court appearance, or immediately upon receiving this notificat ion if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call 711. Publish: 08/16/18, 08/23/18 331723 3604052 IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA HSBC BANK USA, NATIONAL A SSOCIATION, AS TRUSTEE FOR CARRINGTON MORTGAGE LOAN TRUST, SERIES 2007-HE1 ASSET-BACKED PASS-THROUGH CERTIFICATES, Plaintiff vs. CHARLES RECALL A/K/ A CHARLES N. RECALL A/K/ A CHARLES NATHANIEL RECALL; et al., Defendants. Case No: 2018-CA-000062 AMENDED NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated 7/24/18 and entered in Case No. 2018CA-000062 of the Circuit Court of the TWELFTH Judicial Circuit in and for Desoto County, Florida wherein HSBC BANK USA, NATIONAL ASSOCIA T ION, AS TRUSTEE FOR CARRINGTON MORTGAGE LOAN TRUST, SERIES 2007HE1 ASSET-BACKED PASST HROUGH CERTIFICATES, is t he Plaintiff and CHARLES RECALL A/K/A CHARLES N. RECALL A/K/A CHARLES NATHANIEL RECALL and DESOTO COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA are Defendants, the Clerk of the Court, Nadia K. Daughtery, will sell to t he highest and best bidder for cash at DeSoto County Clerk of Court, 115 Oak Street, Arcadia, FL 34266, at 11:00 AM on the 11th day of September 2018, t he following described property set forth in said Final Judgment, t o wit: A LL OF LOT 1 AND THE E 1/2 OF LOT 2, BLOCK 3, TIER 3, OF GILCHRIST'S EAST END ADDITION, A SUBDIVISION ACCORDING TO T HE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 27 AND RERECORDED IN PLAT BOOK C5, PAGE 48, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. Property Address: 1416 NE Hickory St., Arcadia, FL 34266 A ny person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. DATED in Arcadia, DeSoto county, Florida this, 3 day of A ugust 2018 Nadia K. Daughtery As Clerk of Circuit Court DeSoto County, Florida 3122 NOTICE OF FORECLOSURE Bridgette Rios Deputy Clerk 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: Please 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. Publish: 08/09/18, 08/16/18 377122 3 602274 3130 NOTICE OF SALE IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA CIVIL ACTION U.S. BANK NATIONAL ASSOCIA TION, AS INDENTURE TRUSTEE ON BEHALF OF AND WITH RESPECT TO AJA X MORTGAGE LOAN TRUST 2017-A, MORTGAGE-BACKED NOTES, SERIES 2017-A, Plaintiff, CASE NO. 2018-CA-000067 ROBERT J. FLINT, JR.; TERR Y A NN FLINT; ROBERT JEROME FLINT a/k/a JERRY FLINT; THE UNKNOWN SPOUSE, IF A NY, OF ROBERT JEROME FLINT a/k/a JERR Y FLINT; THE UNITE D STATES OF AMERICA DEPARTMENT OF TREASURY; UNKNOWN TENANT #1 n/k/a ROBERT JEROME FLINT, III; and UNKNOWN TENANT #2 n/k/a PATTI DAVIS representing tenants in possession, Defendants. NOTICE OF SALE Notice is hereby given that, pur suant to a Uniform Final Judg ment of Mortgage Foreclosure entered in the above-styled cause in the Circuit Court o f Desoto County, Florida, the Clerk of Desoto County will sell the property situated in Desoto County, Florida, described as: Description of Mortgaged and Personal Property NW 1/4 OF NE 1/4 OF SW 1/4 OF SECTION 31, TOWNSHIP 37 SOUTH, RANGE 23 EAST, DES OTO COUNTY, FLORIDA. The address of which is 2442 NW Flint Road, Arcadia, FL 34266. at a public sale to the highest bidder, on 09/11/2018 a t 11:00 a.m. at the Desoto County Courthouse, 115 Oak Street, Arcadia, Florida 34266, in accordance with Chapter 45, Florida Statutes. A ny person claiming an interest in the surplus funds from the sale, if any, other than the prop erty owner, as of the date of the Lis Pendens, must file a claim within 60 days after the sale. Dated: 06/06/2018. CLERK OF THE COURT G

PAGE 20

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 21 3130 NOTICE OF SALE B y: JWG e b eau As Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact DeSoto County Jury Office, 115 East Oak Street A rcadia, Florida 34266, (863) 993-4876, at least 7 days bef ore your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Publish: 08/16/18, 08/23/18 255637 3603570 3132 TAX DEEDS NOTICE OF APPLICATION 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 A DJOINING THERETO BY VACATION OF SAID ALLEYWAY IN O.R. BOOK 115, PAGE 212, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. SAID INTEREST IN ALLEYWAY A BOVE DESCRIBED BEING: TO CENTERLINE OF ALLEYWAY A DJACENT TO THE REAR OF LOT 5. TOGETHER WITH A 1981 LIBERTY SINGLE WIDE MOBILE HOME. IDENTIFICATION #10L13356 AND TITLE #19178439. RP #036355. Names in which assessed: V ICKI L DUKES ESTATE 7847 SW HWY 72 A RCADIA, FL 34266 A ll of said property being in the County of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law, the property described in such certificate or certificates will be sold to the highest bidder at the South Courthouse Door on 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 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that MTAG AS CUST FOR CAZ CREEK FLORIDA II, LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number, the description of the property, and the names in which it was assessed are as fll 3132 TAX DEEDS f ollows: Certificate Number: 356/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-25-TD Description of Property: LOT 7, PEACEFUL ACRES, AN UNRECORDED PLAT OF DESOTO COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: THE SOUTH OF THE NW OF THE SW OF THE NW OF SECTION 29, TOWNSHIP 37 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA. SUBJECT TO A 33 FOOT EASEMENT ALONG THE EAST SIDE FOR ROAD, DRAINAGE A ND UTILITIES. Property Address: 2673 NW PINE CREST AVE Names in which assessed: LISA D PATTERSON-WICKMAN, BRANDON S PATTERSON & BRITTANY PATTERSON 2673 NW PINE CREST AVE A RCADIA, FL 34266 A ll of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on SEPTEMBER 26, 2018 at 11:00 a.m. Dated this 13TH DAY OF AUGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/16/18, 08/23/18, 08/30/18, 09/06/18 112132 3603968 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 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 HICKORY STREET Names in which assessed: JANICE P WHEELER PO BOX 1327 WAUCHULA, FL 33873 All of said property being in the County of D eSoto, 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 JULY, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 07/26/18, 08/02/18, 08/09/18, 08/16/18 112132 3598167 3132 TAX DEEDS N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 1392 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-29-TD Description of Property: THE SOUTH FIFTY (50) FEET OF 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 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, 08/02/18, 08/09/18, 08/16/18 112132 3598190 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, the description of the property, and the names in which it was assessed are as follows: Certificate Number: 638/11 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-30-TD Description of Property: ALL OF LOT 9 AND 10 AND THAT PART OF LOTS 2 AND 3, LYING SOUTH OF JORDAN BRANCH, ALL IN BLOCK FŽ, HINCKLEYS SUBDIVISION OF A PART OF THE NW OF THE NW OF SECTION 36, TOWNSHIP 37 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA, AC CORDING 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 64. Property Address: 212 W MYR TLE STREET Names in which assessed: ROGERLINE BELLE WAY 255 W 127 STREET APT 6 A NEW YORK, NY 10027 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 certificates will be sold to the highest bidder at the South Courthouse Door on SEPTEMBER 26, 2018 at 11:00 a.m. Ddhi13THDAYOF 3132 TAX DEEDS D ate d t hi s 13TH DAY OF A UGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/16/18, 08/23/18, 08/30/18, 09/06/18 112132 3604093 5040 CARPET SERVICES L & L C leaning S ervices 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 H eavy E qu i pment 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 RABORN CUSTOMS 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 T ota l C are & Li g h t T ruc k S erv i ce FREE Front-End Inspection 4-Wheel Front End Alignment and we wont steer you wrong! Performance Automotive 863-491-8500 6027 DOLLS 19Ž DANNY FRANKLIN Porcelain mint condion w/ scooter $50 OBO 941-426-4151 6030 HOUSEHOLD GOODS CHANDELIER Italian golden wrought iron 36ŽL x 15ŽW Ready to hang $100 845-649-8396 SINGER SEWING MACHINE Portable free-arm $75 863-494-3652 ADMIRAL WA S HER $125 OBO 863-990-9612 6030 HOUSEHOLD GOODS G E MI C R O WAVE Under counter, white 29.5 x 15 $75 863-494-3652 L G WA S HER Red w/black base $300 941-661-1261 L G DRYER Red w/black base, electric $300 941-661-1261 O RE C K S TEAM C LEANER Hard floors, carpet, fabrics $80 OBO 941-740-0357 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 DINNIN G S ET Wood table & 6 chairs $189 786-306-6335 LEATHER CO U C H w/ swivel rocking recliner $200 863-494-3652 CO MPUTER DE S K w/ slide out & two drawers $50 863-494-3652 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 Q UEEN BEDR OO M S ET Early 1900s, oak, headbrd, footbrd, dresser w/mirror, nightstand w/mirror $500 941-525-0817 CO FFEE TABLE w/2 tiered end tables, solid wood, leather tops $295 OBO 941-740-0357 S WIVEL R OC KER S w/footstool, pink uphol $150 each 941-740-0357 BASSET SOFA Full uphol, modern floral beige/green/mauve $200 941-740-0357 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 L O VE S EAT & RE C LINER 2 pc brown leather very good cond $195 941-815-8999 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6038 ELECTRONICS PR O JE C T O R HI-DEF 6 screen, spkrs, in boxes $350OBO 941-661-1261 6065 CLOTHING/JEWELRY ACCESSORIES RYKA WOMENS SHOE Sport, new in box sz 7.5M $25 941-554-2140 RUBY W/WHITE TOPAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 SMOKEY QUARTZ & 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 6065 CLOTHING/JEWELRY ACCESSORIES RUBY HEART & BLA C K Spinel ring Tcw 4.1 cts, sz 8 $95 941-554-2140 6070 ANTIQUES COLLECTIBLES C URI O C ABINET w/about 150 unicorns brass, ceramic etc. $300 863-244-1794 6090 MUSICAL WA S HBURN G UITAR Acoustic & electric $350 786-306-6335 IN S TRUMENT S Guitars, mandolins, violins & cases, vary $300 941-408-7535 FENDER ELE C TRI C JOE WALSH autographed wall mount $475 941-408-7535 PIANO BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL TWIN SIZE ELECTRIC BED w/matress, sheets & pillow. Similar to Craftmatic, great for back pain. $200 863-494-3652 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 6100 HEALTH/BEAUTY MA SS A G E C HAIR Sharper Image low hours, 6yrs storage $490 OBO 941-661-1261 6125 GOLF ACCESSORIES PING ZING GOLF CLUBS $400 941-661-9708 GO LF BA G Naples Bay, brand new tan/navy $150 941-740-0357 6135 BICYCLES/ TRICYCLES P O WER C LIMBER1 8 S PEED ZX suspension, unisex $25 863-494-5918 ADULT TRI C Y C LE Brand new, still in box! $275 941-524-1025 ADULT TRI C Y C LE Miami Sun $200 941-661-9708 4 2 Ž TVPANA SO NI C Flat screen, great picture with remote & manual $120 941-815-8999 BI C Y C LE High end road bike 21sp Proflex 254 light weight. ex cond $110 941-815-8999 6160 LAWN & GARDEN LAND SC APE LI G HTIN G WIRE Carol 50ft 16gauge new in pkg $10 941-426-4151 6161OUTDOOR LIVING RATTAN SWIVEL ROCKER Sunbrella,cream $150 941-421-4682 6170 BUILDING SUPPLIES PVC PIPE Different lengths & fittings, leave message $100 863-494-3011 6190 TOOLS/ MACHINERY ACETYLENE TORCH Welding tips, cart, tanks w/gas $300 863-491-0366

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, August 16, 2018 6190 TOOLS/ MACHINERY ENGINE HOIST Heavy duty (cherry picker) $150 863-491-0366 60 GAL AIR COMPRESSOR 5 H.P. / 220 V. New pump, newer motor $250863-491-0366 M O T O R S TAND Like new, heavy duty $100 863-491-0366 TILE CUTTER on wheels $100 863-494-3011 32 PIECE GEAR WRENCH New $80 Leave message 863-494-3011 AIR CO MPRE SSO R Thomas airbrush painting $50 OBO 941-426-4151 PLUNGE ROUTER Pro porter cable, like new $225 OBO 941-426-4151 12Ž MITER SAW Craftsmanwith stand & blade. Used once. like new $130 941-815-8999 6195 FARM EQUIPMENT ALUMINUM Q UAIL FEEDER S Heavy duty w/large lids $60 863-444-0414 T urnyou r trashinto cash! Advertise youryard sa l e! TROY BILT HORSE TILLER Leave message $400 863-494-3011 HAY SPEAR $150 Arcadia Call or text 941-676-2219 6236 PET SUPPLIES & SERVICES 55 GALLON TANK Tempered glass $150 941-421-4682 6250 APPLIANCES A/C 3 TON UNIT R-22, Excellent cond. $350 786-306-6335 KENMORE MICROWAVE Over the range, excellent cond. $50 OBO 863-558-3118 6260 MISCELLANEOUS FOR SALE 14Ž RALLYWHEEL S Chevy El Camino, Camaro $425 786-306-6335 LEER TRUCK TOPPER Full size approx 72Ž x 100Ž white w/clamps $499 941-276-8265 6270 WANTED TO BUY/TRADE I WILLPAY CASH FOR JUNK CARS 863-781-4570 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 ARIES „ Mar 21/Apr 20 Aries, even if you believe you have a handle on all that is going on around you, some surprises are bound to pop up. Enjoy any unexpected turn of events. TAURUS „ Apr 21/May 21 Taurus, embrace your inner storyteller in the days ahead. Family and friends will want to catch up, and sharing memorable moments can be fun. GEMINI „ May 22/Jun 21 Gemini, words flow effortlessly from your lips this week, and others are captivated by your tales. You can use this power and creative streak to your advantage. CANCER „ Jun 22/Jul 22 Cancer, you may have been a little preoccupied of late. Focus on what has been on your mind and how it is affecting your relationships, making changes where necessary. LEO „ Jul 23/Aug 23 Relationships with friends and associates have significant influence on your life this week, Leo. They can create new business opportunities and expand your social circle. VIRGO „ Aug 24/Sept 22 There is fun to be had in the days ahead, Virgo. Embrace any opportunity to have some fun, rewarding yourself for all your recent hard work. LIBRA „ Sept 23/Oct 23 Libra, a budding relationship is ready to be taken to the next level. Devote the time necessary to make that happen, as doing so can further build on an already strong foundation. SCORPIO „ Oct 24/Nov 22 Scorpio, reaching an acceptable conclusion is easier if you run ideas by others as you work out some details in your head. Discussing any doubts you have can be helpful. SAGITTARIUS „ Nov 23/Dec 21 Sagittarius, make a concerted effort to keep lines of communication open in the days ahead. This can benefit you and your loved ones in some surprising ways. CAPRICORN „ Dec 22/Jan 20 Capricorn, you feel like you are in the drivers seat as it pertains to your love life and relationship this week. But a partnership requires sharing responsibilities. AQUARIUS „ Jan 21/Feb 18 Aquarius, nearly everything you do this week will be connected to your career. Strategic moves come easily to you, and certain pieces may fall into place just when you need them to. PISCES „ Feb 19/Mar 20 Pisces, there is a time to share your dreams, and this week may be the perfect time to do just that. Open up to your closest loved ones.FAMOUS BIRTHDAYSAUGUST 12 Cara Delevingne, Model (26) AUGUST 13 Sebastian Stan, Actor (36) AUGUST 14 Steve Martin, Comic Actor (73) AUGUST 15 Jennifer Lawrence, Actress (28) AUGUST 16 Madonna, Singer (60) AUGUST 17 Donnie Wahlberg, Actor (49) AUGUST 18 Christian Slater, Actor (49)

PAGE 22

The Sun | Thursday, August 16, 2018 www.yoursun.com Page 23 3 p.m. Group book discussion open to everyone. € DeSoto Memorial Hospital offers free blood pressure screenings from 3 to 4 p.m. in the DeSoto Memorial Hospital McSwain Room. Call 494-8432 for details. € The AA District 5 committee business meeting is held at 8 p.m. on the third Tuesday of every month at St. Nathaniels Episcopal Church, 4200 S. Biscayne Dr., North Port. Visit http:// aadistrict5.orgfor details. € SunCoast Blood Bank holds a blood drive: every Tuesday, noon-5 p.m. at Winn-Dixie every Friday, 9 a.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 9 a.m.-1 p.m., movie day 9:3011:30 a.m., lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € Tuesday Night Quilters meet twice monthly at the Turner Civic/Ag Center from 5:30-7 p.m. For more info call 494-4652. € The DeSoto Public Library hosts Legos for children every Tuesday at 3 p.m. € The Peace River Woodcarvers meet at 8 a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10 a.m.-11 a.m. A coloring club is available for kids during the class. € Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7 p.m. Tuesday at 1528 N.E. Turner Ave. € Weight Watchers meets every Tuesday at 6 p.m. at Calvary Baptist Church, 1509 E. Oak St. For details visit www. weightwatchers.com and find a meetingŽ or call 800-651-6000. € DeSoto County Library holds Lego time at 3 p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € AA Hispanic Group meets at 8 pm. at La Clinica, 1901 10th Ave. € Prescription Assistance is at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. € Suncoast Community Blood Bank is open from noon to 6 p.m. today at 710 N. Brevard Ave. (U.S. 17 North), Arcadia. For more information, call 993-9366.WEDNESDAY€ The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., low-impact exercises start at 10 a.m., Weigh-In Healthy Eating and Recipe Sharing 10 a.m. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The All Faiths Food Bank distributes free meals every Wednesday 11 a.m.-12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. € Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. € AA Brown BaggerŽ meetings are offered every Wednesday at noon at Trinity United Methodist Church, 304 W. Oak St. € Alcoholics Anonymous Serenity meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. (State Road 70). € Art for KidsŽ is at 3 p.m. every Wednesday in the DeSoto County Librarys childrens wing. This free program, sponsored by the DeSoto County Arts and Humanities Council, is for elementary school-aged children. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256.CALENDARFROM PAGE 6 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=721059

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, August 16, 2018 No bull, heat bad for cattleCattle are a little like humans: They are more productive when they are cooler. With cattle, a cooler body helps with meat and dairy production, new University of Florida research shows. Cows with shorter hair are cooler, and thus, more productive, said Raluca Mateescu, an associate professor of animal sciences at the UF Institute of Food and Agricultural Sciences. A calm cow is also more productive than an agitated one, Mateescu said. When their bodies heat up, cattle use energy to try to lower their temperature, which usually means they eat less, said Mateescu, who led a recent study on body temperature and cattle traits. {p dir=ŽltrŽ}The U.S. livestock industry suffers an annual economic loss of $2.36 billion to heat stress, according to a 2003 study led by Ohio State University. Scientists predict most livestock throughout the U.S. will experience extreme summer heat in the years to come, which translates to less-productive cattle, Mateescu said. For their research, Mateescu and other UF/IFAS colleagues studied 725 Brangus cows in south-central Florida. Brangus are a cross between Brahman and Angus cows and are the most common breed in Florida. Because Angus and Brahman possess such different traits, Brangus cattle are ideal to research relationships between the animals coat and demeanor and their body temperature, Mateescu said. UF Institute of Food and Agricultural SciencesMore hopeful news on greeningCitrus greening has puzzled and plagued Florida growers and researchers alike, forcing stakeholders to think and reach outside the box for solutions„any. Now, University of Florida scientists believe a group of plant hormones might eventually be a helpful tool for those dealing with the disease. Fernando Alferez, a UF/IFAS assistant professor of horticultural sciences, is leading a team of researchers studying the effects of Homobrassinolides (HBr), a speci“c type of plant hormone, on greening-infected citrus trees. Early results show with the hormone, fruit is maturing faster and is 20 percent heavier, according to Alferez. The hormone also helps reduce the number of oranges that drop from the trees, he said. In treated trees, scientists have seen 15-20 percent more fruit per tree. So far, the hormone has not reduced the greening bacteria in the citrus trees, but Alferez and his fellow researchers have seen indicators of better tree health, such as more chlorophyll, suggesting the treatment might make citrus trees more tolerant to greening. Although HBr is commercially available and can be used for Florida citrus, UF/ IFAS researchers are still researching its impact on citrus greening before making a “nal recommendation to growers. Paul Rusnak is Senior Managing Online Editor for Florida Grower, American Vegetable Grower, American Fruit Grower and Greenhouse Grower magazines. LYON DUONGDr. Tripti Vashisth examining citrus fruit in a lab at the Citrus Research and Education Center in Lake Alfred. AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation. AGRICULTURE BRIEFSAs early as 1955 the state of Florida began purchasing property to dig the relief channel, and the excavated soil may have been used to build the embankment for the new road. The over”owŽ intersected with the remnants of Crystal Lake,Ž a dredged water body with access to Peace River. It was designed as part of River Side Terrace, a subdivision of Arcadia, Florida. The plat also reserved an entire block for the construction of a hotel on the west shore of the river where the bathrooms/ concession building is now located in the park, just south of the old concrete Peace River Bridge. Built by the Luten Bridge Co., the structure„complete with electric street lightsŽ„opened to traf“c in June 1925. The River Side Terrace plat was “led on Oct. 13, 1925, by the Atlantic-Florida Corp., established on Oct. 15 and dissolved by proclamation on Sept. 17, 1936. On Sept. 20, 1943, Gertrude Morgan (18911988) and Louie R. Morgan (1891-1975) purchased the property that is today DeSoto Veterans Memorial Park as part of a larger parcel being in what is known as Riverside Terrace ... said lands being subject to City Tax Liens in the amount of $1,221.34,Ž as recorded in Deed Book 247, p. 251. In Block XX of River Side Terrace along the south shore of Peace River, the Womans Club owns lot 3 and the American Legion lots 11-14. Lots 1 and 2 of Block Y were the Pure Oil Filling Station was located on the east side of the Owens RoadŽ and the Bradenton Road intersection. The curbs for Owens Road can easily be seen along the south side of the old Bradenton Road, and across State Road 70, the roads planned route forms the eastern boundary of the triangular property owned by the DeSoto Gun Club. According to Deed Book 92, p. 739, South Florida Securities leased the property south of the river and north of the new S.R. 70 to DeSoto County in 1973: The lessee intends to use the leased premises as a public park ... The property shall not be sold by lessor for a period of “ve years after the date of this lease.Ž Gertrude Morgan served as president and Louie R. Morgan as secretary of South Florida Securities. In 1977, the property was transferred to the Louie R. and Gertrude Morgan Foundation, as recorded in Deed Book 142, p. 769, and in 1979 the Foundation granted the land to be used by DeSoto County as a public park and for no other purpose,Ž according to Deed Book 158, p. 903. In 2012, DeSoto County commissioners voted to rename DeSoto Park as DeSoto Veterans Memorial Park and a ”ag pole commemorating the U.S. Armed Services was installed in 2013. A 12-foot-wide sidewalk was also constructed from the boat ramp along the rivers south shore and joins„via the old road and bridge„to the sidewalk in Morgan Park. On the west side of the boat ramp the sidewalk continues south of the boat ramp and across the relief channelŽ bridge to the old Bradenton Road that deadends at Peace River Campground and County Road 661.HISTORYFROM PAGE 1 PHOTOS PROVIDED BY DESOTO COUNTY HISTORICAL SOCIETYThe Pure Oil Filling Station was located on the east side of the Owens RoadŽ and the Bradenton Road intersection. Arcadia provided a ferry from the old Peace River Bridge to County Road 661. Lamp posts had lighted the old Peace River bridge feeding Veterans Park. The River Side Terrace plat was led on Oct. 13, 1925, by the Atlantic-Florida Corp.

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERRUSSIAN COSMONAUTS TAKE A SPACEWALKS ee Page 3 Thursday, August 16, 2018 By JILL COLVIN and ZEKE MILLERASSOCIATED PRESSWASHINGTON „ President Donald Trump abruptly revoked the security clearance of ex-CIA Director John Brennan on Wednesday, an unprecedented act of retribution against a vocally critical former top U.S. of“cial. Trump also threatened to yank the clearances of eight former of“cials and a current one, mostly top intelligence and law enforcement of“cials from the Obama and previous administrations. Trump denounced Brennans criticism and spoke anxiously of the risks posed by his erratic conduct and behavior. The president described his own action as ful“lling his constitutional responsibility to protect the nations classi“ed information.Ž However, Democratic congressmen said it smacked of an enemies listŽ among fellow Americans and the behavior of leaders in dictatorships, not democracies.Ž Brennan tweeted: My principles are worth far more than clearances. I will not relent.Ž Trumps action, critics and nonpartisan experts said, marked an unprecedented politicization of the federal governments security clearance process. It also was a clear escalation in Trumps battle with members of the U.S. intelligence community he inherited and has attempted to reorient since he took of“ce. And it came in the middle of the presidents latest controversy „ accusations of racism by former assistant Omarosa Manigault Newman and his bitter reaction to them. Trumps statement, distributed to reporters, was dated July 26, 2018, suggesting it could have been held and then released when needed to change a damaging subject. Trump, in a statement read by his press secretary and distributed by the White House, accused Brennan of having leveraged his status as a former high-ranking of“cial with access to highly sensitive information to make a series of unfounded and outrageous allegations, wild outbursts on the internet and television about this administration.Ž Mr. Brennans lying and recent conduct characterized by increasingly frenzied commentary is wholly inconsistent with access to the nations most closely held secrets,Ž the statement said. Brennan has indeed been deeply critical of Trumps conduct, calling his performance at a press conference last month with Russian President Vladimir Putin in Finland nothing short of treasonous.Ž He said of Trumps order on Wednesday, This action is part of a broader effort by Mr. Trump to suppress freedom of speech & punish critics. It should gravely worry all Americans, including Trump yanks ex-CIA chiefs clearance AP FILE PHOTOIn this May 23, 2017, photo, former CIA Director John Brennan testi“es on Capitol Hill in Washington, before the House Intelligence Committee Russia Investigation Task Force. YANKS | 8 By MATT PEARCELOS ANGELES TIMESThe 1,356-page report from Pennsylvania begins with a plea: We, the members of this grand jury, need you to hear this.Ž The Roman Catholic Churchs darkest secrets start tumbling out not long afterward. In the Diocese of Allentown, one priest was confronted by his superiors and said: Please help me. I sexually molested a boy.Ž The diocese indeed helped him by letting the priest serve for several more years after the diocese concluded that the experience will not necessarily be a horrendous traumaŽ for the boy, the report says. In the Diocese of Erie, according to the report, one priest confessed to orally and anally raping at least 15 boys, who were as young as 7 years old. He was not removed from the priesthood until years later. The bishop ordered the parish to not say why, adding, Nothing else need be noted.Ž The landmark report into Catholic priest abuse released Tuesday in Pennsylvania „ the culmination of a two-year grand jury investigation launched by the states attorney general „ is thought to be the most extensive U.S. inquiry into how priests sexually abused children for at least half a century and were shielded by senior church of“cials trying to avoid public controversy. Based on half a million pages of internal church documents, as well as the testimony of dozens of witnesses, the grand jury identi“ed 301 predator priestsŽ who abused more than 1,000 children in six of Pennsylvanias eight dioceses, with the real numberŽ of victims thought to be in the thousands. (Pennsylvanias Altoona-Johnstown Diocese and the Archdiocese of Philadelphia had already been investigated by other grand juries.) Weve never seen a report that gives so much Pennsylvania grand jury: Catholic Church hid decades of sex abuse by priestsABUSE | 8 By TIM JOHNSON, GREG GORDON and CHRISTINE CONDONMCCLATCHY WASHINGTON BUREAULAS VEGAS „ Top computer researchers gave a startling presentation recently about how to intercept and switch votes on emailed ballots, but of“cials in the 30 or so states said the ease with which votes could be changed wouldnt alter their plans to continue offering electronic voting in some fashion. Two states „ Washington and Alaska „ have ended their statewide online voting systems. The developments, amid mounting fears that Russians or others will try to hack the 2018 midterm elections, could heighten pressure on of“cials on other U.S. states to reconsider their commitment to online voting despite repeated admonitions from cybersecurity experts. But a McClatchy survey of election of“cials in states that permit military and overseas voters to send in ballots by email or fax „ including Alabama, Kansas, Missouri, North Carolina, South Carolina and Texas „ produced no immediate signs that any will budge on the issue. Some chief election of“cers are handcuffed from making changes, even in the name of security, by state laws permitting email and fax voting. At the worlds largest and longestrunning hacker convention, two researchers from a Portland, Ore., nonpartisan group that studies election security showed how, in about two hours, they could set up a sham server and program it to intercept and alter ballots attached to emails. Ballots sent over email are not secure,Ž said Lyell Read, one of the researchers from the group Free & Fair. As long as people have a chance to vote another way, thats probably a good decision.Ž Read and Daniel M. Zimmerman, who earned credentials as a computer scientist at CalTech, said the hacking at the annual DefCon conference in Las Vegas required nothing more than commonly available programming tools. Read said he set up an impostor serverŽ to mimic a real one that would normally route emails containing attached ballots. On the rogue server, he inserted 30 or so lines of computer code, known as Bash shell script, to alter voters choices on ballots attached to emails in transit and to replace them with Reads preferred candidates. Among those attending the conference were more than 20 of“cials from the U.S. Department of Homeland Security. Several of them observed the email vote switcheroo, said a department of“cial who spoke on condition of anonymity. DHS of“cials have stepped up their consultations with states about election security since Russian operatives hacked a voting vendor in 2016 and tried through so-called spearphishing attacks to penetrate 21 state voter registration systems, succeeding only in Illinois. The agency rarely discusses its advice to state and local of“cials, whom the Constitution gives nearly total authority over the nations elections. However, at an election security conference in Washington in March 2016, DHS cybersecurity of“cial Neil Jenkins said the agency believes online voting introduces great risk into the election systemŽ at any level of government, providing an avenue for malicious actors to manipulate the voting results.Ž Jenkins said the department would issue guidelines warning states against online voting in the “nal months of the Obama administration. Why that never happened could not immediately be determined, Jenkins has since left the department. Researchers at the DefCon convention were sharply critical of any sort of electronic voting, including voting by smartphone, which will occur for the “rst time in November. West Virginia announced last week that it will allow military personnel posted overseas and registered to vote in West Virginia to vote via smartphone in the Nov. 6 election, using an app created by Voatz, a Boston-based startup. In my opinion, email voting is the most dangerous form of voting,Ž said David Jefferson, a computer scientist at Californias Lawrence Livermore National Laboratory and former board chairman of both the California Voter Foundation and Veri“ed Voting, nonpartisan groups that promote secure and transparent election technology. Anyone who controls a router can change a ballot,Ž Jefferson said. Its just insane. Its like attaching a $100 bill to a postcard and mailing it and expecting it to get there.ŽCAN HACKERS TAMPER WITH YOUR VOTE? Researchers show its possible in nearly 30 statesSHUTTERSTOCK Anyone who controls a router can change a ballot. Its just insane. Its like attaching a $100 bill to a postcard and mailing it and expecting it to get there.Ž„ David Jeerson, computer scientist at Californias Lawrence Livermore National Laboratory

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 16, 2018 TODAY / TONIGHTA thunderstorm around Mainly clearHIGH 93 LOW 7540% chance of rain 25% chance of rainPartly sunny and humid92 / 7420% chance of rain FRIDAY GULF WATER TEMPERATURESome sun with a thunderstorm in the area92 / 7540% chance of rain SATURDAYA stray afternoon thunderstorm92 / 7640% chance of rain SUNDAYHumid with clouds and sun; a p.m. t-storm92 / 7655% chance of rain TUESDAYPartly sunny and humid92 / 7725% chance of rain MONDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 420-50 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 VENICE889510310510195Air 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. 1.09Ž Month to date 5.47Ž Normal month to date 3.77Ž Year to date 41.80Ž Normal year to date 32.95Ž Record 1.40Ž (1988) 24 hours through 2 p.m. Wed. 0.07Ž 24 hours through 2 p.m. Wed. 0.01Ž Month to date 2.58Ž Normal month to date 3.68Ž Year to date 26.67Ž Normal year to date 31.74Ž Record 1.40Ž (2006) High/Low 92/74 Normal High/Low 92/74 Record High 97 (1995) Record Low 69 (1976) High/Low 92/74 High/Low 91/75 Normal High/Low 91/75 Record High 96 (1998) Record Low 70 (1976)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. 5.47 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 41.80 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 88 77 t 89 78 t Bradenton 92 78 t 92 76 pc Clearwater 92 79 t 91 78 pc Coral Springs 92 81 pc 91 78 pc Daytona Beach 89 75 t 89 72 pc Fort Lauderdale 90 82 pc 90 79 pc Fort Myers 92 76 t 92 75 pc Gainesville 92 75 t 91 74 pc Jacksonville 93 75 t 91 74 pc Key Largo 90 82 pc 89 80 s Key West 91 84 pc 91 83 t Lakeland 92 75 t 92 73 pc Melbourne 92 78 t 92 75 pc Miami 91 80 pc 91 79 s Naples 93 78 t 92 77 pc Ocala 92 74 t 92 73 pc Okeechobee 91 73 t 90 71 pc Orlando 91 73 t 92 72 pc Panama City 88 73 t 88 74 t Pensacola 86 76 t 88 76 t Pompano Beach 90 82 pc 90 80 t St. Augustine 89 76 t 88 74 pc St. Petersburg 92 78 t 92 77 pc Sarasota 92 76 t 92 74 pc Tallahassee 89 74 t 89 73 t Tampa 93 79 t 93 78 pc Vero Beach 91 75 t 91 75 pc West Palm Beach 90 79 pc 90 79 s 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 7:21a 1:37a 8:03p 2:12p Fri. 7:59a 2:09a 9:29p 3:28p Today 5:58a 12:28p 6:40p --Fri. 6:36a 12:25a 8:06p 1:44p Today 5:19a 11:27a 6:00p 10:57p Fri. 5:59a 12:48p 7:33p 11:17p Today 7:53a 2:06a 8:35p 2:41p Fri. 8:31a 2:38a 10:01p 3:57p Today 4:13a 11:07a 4:55p 11:04p Fri. 4:51a 12:23p 6:21p 11:39p ESE 7-14 1-2 Light SSE 4-8 1-2 LightFt. Myers 92/76 storms afternoon Punta Gorda 94/73 storms afternoon Sarasota 92/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 12:20 p.m. none Friday 1:16 p.m. 12:04 a.m. Today 7:00 a.m. 8:05 p.m. Friday 7:01 a.m. 8:04 p.m. Today 11:01a 4:49a 11:25p 5:13p Fri. 11:52a 5:40a ---6:04p Sat. 12:16a 6:28a 12:40p 6:52p Monterrey 99/70 Chihuahua 90/67 Los Angeles 85/68 Washington 94/76 New York 92/77 Miami 91/80 Atlanta 90/72 Detroit 78/69 Houston 95/75 Kansas City 89/68 Chicago 82/70 Minneapolis 86/67 El Paso 94/74 Denver 88/58 Billings 93/62 San Francisco 68/54 Seattle 81/56 Toronto 81/70 Montreal 78/62 Winnipeg 88/58 Ottawa 80/62 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: 08/16/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 91 67 t 89 65 t Anchorage 60 51 pc 60 51 pc Atlanta 90 72 pc 88 71 t Baltimore 92 74 pc 92 71 t Billings 93 62 c 92 64 pc Birmingham 93 73 pc 90 72 t Boise 99 66 s 92 61 pc Boston 88 69 pc 81 70 t Buffalo 85 71 t 79 66 r Burlington, VT 81 64 pc 77 65 r Charleston, WV 86 68 t 83 66 t Charlotte 94 73 pc 93 74 pc Chicago 82 70 t 83 68 sh Cincinnati 81 71 r 82 66 t Cleveland 79 72 r 82 69 r Columbia, SC 94 76 pc 95 76 t Columbus, OH 77 70 r 81 66 t Concord, NH 87 62 pc 77 68 sh Dallas 95 78 s 96 77 pc Denver 88 58 pc 89 62 pc Des Moines 84 67 t 85 65 pc Detroit 78 69 r 81 64 pc Duluth 81 62 pc 83 57 s Fairbanks 60 47 c 63 46 c Fargo 87 59 s 90 61 s Hartford 92 71 pc 86 70 t Helena 92 59 pc 91 61 pc Honolulu 89 76 s 91 78 sh Houston 95 75 pc 94 75 pc Indianapolis 82 71 r 82 68 t Jackson, MS 94 74 t 91 71 t Kansas City 89 68 pc 84 67 t Knoxville 90 72 t 85 71 t Las Vegas 98 83 pc 102 85 s Los Angeles 85 68 pc 84 68 pc Louisville 86 73 r 84 71 t Memphis 93 77 t 88 74 t Milwaukee 78 69 t 80 68 sh Minneapolis 86 67 pc 89 69 s Montgomery 89 73 t 89 72 pc Nashville 91 71 t 88 69 t New Orleans 88 77 t 89 76 t New York City 92 77 pc 88 72 t Norfolk, VA 92 75 pc 94 76 t Oklahoma City 89 72 pc 91 70 pc Omaha 83 67 t 86 67 pc Philadelphia 93 75 pc 93 74 t Phoenix 97 83 c 103 84 c Pittsburgh 80 69 t 79 66 r Portland, ME 84 59 pc 74 65 sh Portland, OR 85 55 pc 80 55 pc Providence 92 72 pc 87 73 t Raleigh 91 71 pc 93 71 pc Salt Lake City 94 70 s 92 66 s St. Louis 88 73 pc 84 69 t San Antonio 97 76 pc 97 75 s San Diego 82 74 pc 83 74 pc San Francisco 68 54 pc 71 53 pc Seattle 81 56 pc 77 56 pc Washington, DC 94 76 pc 93 73 t Amsterdam 76 58 t 71 58 pc Baghdad 113 81 s 111 82 s Beijing 89 70 pc 87 70 pc Berlin 85 62 s 89 61 t Buenos Aires 63 51 s 67 58 pc Cairo 96 75 s 97 75 s Calgary 83 56 s 85 56 pc Cancun 88 77 t 87 77 t Dublin 63 51 sh 63 57 sh Edmonton 79 49 s 82 48 t Halifax 76 60 sh 74 59 pc Kiev 80 63 pc 81 63 t London 67 51 r 71 58 pc Madrid 90 67 s 90 65 s Mexico City 75 55 t 76 55 t Montreal 78 62 s 74 63 r Ottawa 80 62 s 72 59 r Paris 88 58 t 76 54 pc Regina 92 62 s 93 57 c Rio de Janeiro 76 66 t 73 66 pc Rome 85 68 s 85 68 s St. Johns 71 57 r 65 52 c San Juan 88 79 sh 88 78 sh Sydney 70 46 s 68 50 s Tokyo 90 77 pc 85 69 s Toronto 81 70 c 80 65 r Vancouver 75 57 pc 72 58 pc Winnipeg 88 58 s 90 66 sHigh ................... 101 at Needles, CALow ......... 23 at West Yellowstone, MT(For the 48 contiguous states yesterday)83On Aug. 16, 1979, temperatures dropped below freezing in northern Minnesota and to 37 degrees in Pittsburgh, Pa. Q: What was the “ rst country to use male names for hurricanes?A: Australia. This practice started in 1975 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 93/75 92/74 93/74 93/74 93/75 92/74 92/74 92/73 92/74 93/79 92/78 91/78 92/77 92/76 93/75 94/73 93/74 93/74 93/75 93/75 93/75 93/75 94/75 92/78 92/75 91/80 92/78 92/77 93/75 93/76 92/77 92/75 92/76 92/79 91/80 93/76 93/75 93/75Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkey said Wednesday it is increasing tariffs on some U.S. products like cars, alcohol, and coal „ a move that is unlikely to have much economic impact but highlights the deteriorating relations with the U.S. in a feud that has already helped trigger a currency crisis. The Turkish government said tariffs on American cars will be doubled to 120 percent while those on alcoholic drinks will be hiked by the same rate to 140 percent. Overall, the duties will amount to $533 million, a relatively small sum meant as retaliation for U.S. President Donald Trumps recent decision to double tariffs on Turkish steel and aluminum. The tariffs also come a day after President Recep Tayyip Erdogan said Turkey would boycott U.S. electronic goods, singling out iPhones. Though it was unclear how the boycott would be enforced or encouraged. Beyond the bluster of the two world leaders, the spat between the NATO allies has exacerbated a “nancial storm in Turkey. International investors have been put off by the countrys high levels of foreign debt and Erdogans refusal to allow the central bank to raise interest rates to support the currency, as experts say it should. The currency drop is particularly painful for Turkey because it has accumulated a high debt in foreign currencies. The Turkish lira has dropped to a series of record lows in recent weeks, having fallen 37 percent so far this year. It recovered a bit, by 5 percent to around 6.05 lira per dollar Wednesday, after the government took steps to shore up the currency by reducing the daily limit in bank foreign currency swap transactions. On Wednesday, Turkish of“cials said Qatar had pledged $15 billion of direct investments for Turkey, in a bid to help Turkeys economy. The of“cials said Qatars Sheikh Tamin bin Hamad Al Thani pledged to quickly implementŽ the investment package during a meeting with Erdogan in Ankara. The of“cials from Erdogans of“ce provided the information on condition of anonymity in line with regulations. Presidential spokesman Ibrahim Kalin later con“rmed the pledge on Twitter, saying: TurkishQatari relations are based on solid foundations of true friendship and solidarity.ŽTurkey increases tariffs on US goods, escalating feud AP PHOTOTurkeys President Recep Tayyip Erdogan, left, and Qatars Emir Sheikh Tamim bin Hamad Al Thani embrace each other before their talks in Ankara, Turkey, Wednesday. UK arrests one of Europes most wantedLONDON (AP) „ Britains National Crime Agency says it has arrested one of Europes most wanted men, nabbing the suspected head of a Romanian organized crime network. The NCA says Romanian Florin Ghinea, 43 was detained after leaving a gym in Watford, about 15 miles northwest of central London. Romanian authorities are seeking Ghinea, who goes by the nickname Ghenosu,Ž on allegations he organized a traf“cking ring that dispatched Romanian women to Ireland, Finland and Dubai for sexual exploitation. He is also accused of conspiring to kill a criminal rival.Heavy monsoon rains kill 67 in southern IndiaNEW DELHI (AP) „ Torrential monsoon rains have disrupted air and train services in the southern Indian state of Kerala, where ”ooding, landslides and bridge collapses have killed at least 67 people in the past week, of“cials said Wednesday. The international airport at Kochi, a major port city, suspended ”ight operations until Saturday after rains ”ooded the runway. Monsoon rains kill hundreds of people every year in India. The monsoon season runs from June to September.Forgotten remnant of Berlin Wall found in central districtBERLIN (AP) „ A local of“cial has discovered a forgotten remnant of the Berlin Wall close to the new headquarters of Germanys foreign intelligence service. Its the second long-lost piece of the barrier to be identi“ed and given protected status this year. Most of the wall, built in 1961 by communist East Germany, was demolished starting in 1990. Only a few preserved sections remain. Boat sinks on Nile River in Sudan, killing 22CAIRO (AP) „ A boat sank on Wednesday while crossing the Nile River in Sudan and at least 22 people drowned, including 21 students and a woman, the countrys state news agency reported. The boat was carrying more than 40 students on their way to school in the northern River Nile state, SUNA said. The report did not say how old the students were. SUNA said the boat sank after one of its engines broke down at the middle of the river. The victims bodies have not yet been recovered, the report said.Germany creates 3rd gender identity for records: diverseBERLIN (AP) „ Germanys Cabinet on Wednesday approved a third gender option for of“cial records that will allow people to be registered as diverse,Ž complying with a ruling from the countrys highest court. In November, the Federal Constitutional Court decided that people must be allowed to be entered in records as neither male nor female, ordering authorities either to create a third identity or scrap gender entries altogether. It ruled on a case in which a plaintiff sought unsuccessfully to have their entry in the birth register changed from femaleŽ to inter/ diverseŽ or diverse.Ž Until now, the only other option was to leave the gender blank.Cuba and Canada agree to fight sex traffickingHAVANA (AP) „ Cuba and Canada have signed an agreement to reinforce cooperation on sex traf“cking of minors and women, pledging to track and apprehend citizens from either country engaged in exploitation of children and adolescents for pornography or sexual abuse. A superintendent of the Canadian Royal Mounted Police charged with tracking sexual abuse of minors by Canadian citizens says the agreement will enhance the efforts by both sides to monitor and impede sexual crimes against women and minors in both countries. The agreement signed Wednesday calls for greater information sharing, joint investigations, and prosecution of suspects by either country.Illegal border crossings in Canada rise in JulyTORONTO (AP) „ The number of border crossers entering Canada illegally from the U.S. rose from June to July, but remained sharply below the pace of last summer. Canadas immigration department said this week the Royal Canadian Mounted Police intercepted 1,634 migrants last month. Thats up from 1,263 in June but far below the 3,134 caught in July 2017 or the record 5,712 in August last year „ part of a surge that strained Canadas immigration system. Of“cials say the drop is likely due to their warnings that winning asylum isnt as easy as some believed. Canadian of“cials say economic reasons are not grounds for asylum and that many crossing the border illegally wont be allowed to staySuicide bomber targets Shiite students in Kabul, killing 48KABUL, Afghanistan (AP) „ A suicide bomber struck a private education center in a Shiite neighborhood of Kabul on Wednesday where high school graduates were preparing for university entrance exams, killing 48 young men and women and leaving behind a scene of devastation and tragedy. The bombing, blamed on the Islamic State group, was the latest assault on Afghanistans Shiite community, which has increasingly been targeted by Sunni extremists who consider Shiites to be heretics. It also showed how militants are still able to stage large-scale attacks, even in the heart of Kabul, and underscored the struggles of the Afghan forces to provide security and stability on their own. The attack comes amid a particularly bloody week in Afghanistan that has seen Taliban attacks kill scores of Afghan troops and civilians. AP PHOTOA newly discovered section of the Berlin Wall hides behind bushes near the headquarters of Germanys Federal Intelligence Service in Berlin, Wednesday. NEWS FROM AROUND THE WORLD

PAGE 26

The Sun | Thursday, August 16, 2018 www.yoursun.com E/N/C Page 3STATE / NATIONAL NEWSPARKLAND, Fla. (AP) „ Students at Marjory Stoneman Douglas High School returned to a more secure campus on Wednesday as they began their “rst new school year since a gunman killed 17 people in the freshman building. But some say they still wont feel protected despite $6.5 million in security enhancements, including 18 safety monitors, new classroom locks and upgraded video surveillance. All the students wore lanyards with IDs around their necks as they walked past a heavy police presence, in what has become their new normal. Volunteers greeted them with German shepherds, and a helicopter hovered overhead as a throng of media watched from across the street. Three school resource of“cers, three security specialists and a dozen campus monitors will be on patrol. Theyll be keeping watch at new fences and gates at the beginning and end of the school day, keeping out all but staff and students wearing ID badges. Visitors will have only one way in, and theyll be screened through a video intercom system. The district had planned to add metal detectors but reversed course amid concerns over privacy and the impracticality of trying to clear thousands of students before each days morning bell. All classroom doors have new hardware that automatically locks when doors are pulled shut. Witnesses said teacher Scott Beigel and student Joaquin Oliver were fatally shot as they ushered students inside to safety, in part because the old hardware required relocking from the outside. Some changes are statewide: Florida became the “rst state to require police or armed guards at all public schools after the shooting „ a mandate many districts are struggling to meet. And the states new Of“ce of Safe Schools announced Wednesday that in two weeks, a new FortifyFL app, developed with $400,000 in state funding, will enable people to anonymously report suspicious activity in state schools. At Stoneman Douglas, the tributes to victims have been removed, replaced with a single statue of an eagle hugging a heart. But the freshman building still stands as a solemn reminder of the bloodshed, surrounded by a permanent new fence as prosecutors continue to use the crime scene for their legal case. The classes it once held have been diverted to nearly three dozen new portable classrooms.Parkland students start school year with tightened security AP PHOTOMembers of the Guardian Angels Safety Patrol stand outside Marjory Stoneman Douglas High School, Wednesday in Parkland, Fla.New cases brings measles count to 3 in Floridas Gulf CoastST. PETERSBURG, Fla. (AP) „ Of“cials say two more cases of measles have been diagnosed in a Florida county where an unvaccinated child came down with the illness earlier this week. The Florida Department of Health said Wednesday the two individuals live in the same household and also werent immunized. The “rst individual lives in a separate household. The new cases bring the number of individuals with measles to three in Pinellas County, along Floridas Gulf Coast.2nd Florida university cuts ties with Confucius InstituteJACKSONVILLE, Fla. (AP) „ Another Florida school is cutting ties with a language and culture institute thats supported by the Chinese government but criticized by some U.S. lawmakers and security of“cials. In a statement Tuesday, the University of North Florida said it would close its Confucius Institute in early 2019. The institute opened at the Jacksonville school in 2014 to provide Chinese language instruction and cultural programs. Of“cials said the institutes offerings did not align with the universitys mission and goals. China funds over 100 Confucius Institutes on college campuses nationwide. Critics including Florida Republican Sen. Marco Rubio say they present a spy risk and threaten academic freedom. The University of West Florida announced in February that it wasnt renewing its contract with the Confucius Institute because student interest in its programs was lacking.Sheriffs son cant use stand your ground in FloridaTAMPA, Fla. (AP) „ A judge says a sheriffs son cant use Floridas stand your groundŽ law to avoid prosecution for an aggravated battery charge. The judge denied a motion for immunity for George Chronister under the Florida law which allows people to use force without retreating if they feel threatened. Hillsborough Circuit Judge Christopher Nash says Chronisters use of force was not justi“ed. Chronister is the son of Hillsborough County Sheriff Chad Chronister. The Tampa Bay Times reports that Chronister had argued he feared for his life. The Florida law has gotten renewed scrutiny after the sheriff in neighboring Pinellas County refused to initially arrest a white man who fatally shot a black man who had pushed him to the ground in a dispute over parking. The gunman was charged Monday with manslaughter.Mysterious liquids at Florida airport make officers illORLANDO, Fla. (AP) „ Orlando International Airport of“cials say four security of“cers fell ill after checking the contents of oversized containers holding liquids. Two of the Transportation Security Administration of“cers and an airport operations worker were taken to the hospital out of an abundance of cautionŽ on Tuesday. The liquids ended up being a form of herbal tea. Airport of“cials say in a statement that airport operations werent affected by the incident. A hazmat team from the Orlando Fire Department was called to the airport to evaluate the containers holding the liquids, as well as homemade soap. The passenger with the containers of liquids was questioned by the FBI and released.Florida vouchers may have gone to ineligible studentsTALLAHASSEE, Fla. (AP) „ A new audit is raising questions about whether private school vouchers went to ineligible students in Florida. The state Auditor General released an audit last week that found Step Up for Students did not always properly evaluate the household income of those seeking vouchers. Step Up for Students is the main administrator of the states tax credit scholarship program. That program offers vouchers to low-income families although eligibility has recently been expanded. About 100,000 students participate. Auditors looked at a sample of voucher recipients and discovered examples where Step Up did not properly analyze income records. Step Up for Students of“cials contend the sample was small and does not mean there are widespread problems. But they also said they found a technical problem that resulted in some errors.Worker dies after falling into vat of oil in FloridaWINTER GARDEN, Fla. (AP) „ Authorities say a worker has died after falling into a vat of oil at a facility near Walt Disney World. Lt. Emanuel Curry of the Orange County Sheriffs Of“ce told the Orlando Sentinel the 61-year-old man slipped and fell into the vat early Wednesday while emptying oil and grease from a tractor-trailer. Deputies said witnesses couldnt pull the man from the oil. He became overwhelmed by fumes and slipped further down. In a statement to WKMG-TV, Disney said the victim worked for Harvest Power, a company that converts food waste and yard waste into biofuel, compost, mulch and fertilizer. HEADLINES FROM AROUND THE STATE HEADLINES FROM AROUND THE NATION By MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL, Fla. „ Russian cosmonauts took a spacewalk Wednesday to ”ing tiny satellites into orbit and install an antenna for tracking birds on Earth. Soon after leaving the International Space Station, Sergey Prokopyev released all four research satellites by hand. Im ready for the launch,Ž Prokopyev told Russian ”ight controllers near Moscow. The “rst satellite tumbled away as the space station soared 250 miles above Illinois. By the time the fourth one was on its way 14 minutes later, the station was almost to Spain. Two were the size of a tissue box, while the other two were longer. Prokopyev and Oleg Artemyev then turned their attention to a German-led, animal-tracking project known as Icarus, short for International Cooperation for Animal Research Using Space. The space station is an ideal perch for the antenna, compared with a satellite, said project director Martin Wikelski of the Max Planck Institute for Ornithology in Germany. Thats because spacewalkers could “x something if necessary and the computer is better protected from space radiation, he noted. The project will start out tracking blackbirds and turtle doves with small GPS tags, then move on to other songbirds, fruit bats and bigger wildlife. Wikelski said researchers have ear tags for big mammals like gazelle, jaguars, camels and elephants, as well as leg-band tags for larger birds such as storks. The tags are easy to wear and should not bother the animals, he noted. Wikelski, who watched the spacewalk from Russian Mission Control outside Moscow, said researchers can better understand animal behavior through lifelong monitoring. Among the things to learn: where the animals migrate, and how they grow up and manage to survive. We also learn where, when and why they die,Ž he explained in an email, so we can pr otect our wild pets.Ž The space station is also home to three Americans and one German. They have two spacewalks next month.Spacewalkers flinging satellites, installing bird trackers AP PHOTOIn this image made from video provided by NASA, cosmonaut Sergey Prokopyev ”ings a Sirius nano-satellite into orbit from the International Space Station on Wednesday.Subtropical Storm Ernesto develops in AtlanticORLANDO, Fla. „ That low-pressure system in the Atlantic Ocean has a name. Its Subtropical Storm Ernesto. Ernesto is about 695 miles southeast of Cape Race, Newfoundland, and has maximum sustained winds of 40 mph, according to the 11 a.m. EDT advisory from the National Hurricane Center.Baker who refused to make cake for gays sues againDENVER (AP) „ A Colorado baker who insisted his religious beliefs justi“ed his refusal to make a wedding cake for a gay couple „ an argument partly supported by the U.S. Supreme Court „ has sued the state again for opposing his refusal to bake a cake celebrating a gender transition, his attorneys said Wednesday. Lawyers for Masterpiece Cakeshop owner Jack Phillips allege in a federal lawsuit “led Tuesday that Colorado is on a crusade to crushŽ Phillips because of his religious beliefs. They are challenging a June 28 “nding by Colorados Civil Rights Division that Phillips discriminated against a Denver-area attorney who requested a birthday cake in 2017 to celebrate the attorneys gender transition from male to female. The rights division found that Autumn Scardina, who requested the cake, was discriminated against based on her transgender status. It ordered both parties to seek a mediated resolution. The original case started when Phillips refused to bake a wedding cake for Charlie Craig and Dave Mullins in 2012. Phillips operates a small, family-run bakery located in a strip mall in the southwest Denver suburb of Lakewood. He told the commission in the latest case that he can make no more than two to “ve custom cakes per week, depending on time constraints and demand for other goods. The new lawsuit alleges that Colorado violated Phillips First Amendment right to practice his faith and 14th Amendment right to equal protection, citing commission rulings upholding other bakers refusal to make cakes exhibiting hate messages.John Lennons killer is up for parole for 10th timeALBANY, N.Y. (AP) „ The man who killed John Lennon is up for parole again. Mark David Chapman is scheduled to go before New Yorks parole board next week, in what will be his 10th attempt to win release. A decision is expected within two weeks of the parole hearing. The now 63-year-old Chapman is serving 20-years-to-life in the Wende Correctional Facility in western New York. He shot and killed the former Beatle outside his Manhattan apartment on Dec. 8, 1980. The state Board of Parole last denied parole to Chapman two years ago. In that decision, the board noted that Chapman has since described the murder as sel“sh and evil.Ž It determined that Chapman should remain behind bars, in part because of the premeditated and celebrity-seekingŽ nature of the crime.Vandals flood historic submarine, plaques stolenHACKENSACK, N.J. (AP) „ Vandals have ”ooded a World War II-era submarine that has been part of the New Jersey Naval Museum since 1972. Submarine Memorial Association vice president Les Altschuler tells The Record locks were cut and hatches were open on the USS Ling between Saturday afternoon and Sunday morning. Four bronze plaques honoring submarines and crews that were lost during the war also were stolen. Altschuler says the Ling did not sink even though it was ”ooded with several feet of water. However, artifacts inside were damaged. The sub is stuck in several feet of mud and in a section of the Hackensack River that is too shallow for the vessel to ”oat.Cause of seal die-offs unknownSACO, Maine (AP) „ Rehabilitation facilities are reaching full capacity in Maine as investigators are still trying to determine whats causing dead or stranded seals to wash ashore. The National Oceanic and Atmospheric Administration tells the Portland Press Herald 84 harbor seals were found dead or stranded on southern Maine beaches so far this month. Some have been found in New Hampshire. Thats far above the 10-year average of 38. AP FILE PHOTOThe USS Ling, a World War II submarine, is docked at the New Jersey Naval Museum in Hackensack, N.J. Vandals have ”ooded the submarine that has been part of the New Jersey Naval Museum since 1972.

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 16, 2018 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.CBRL CrackerB 149.69 +1.25 CREE Cree Inc 46.26 -3.90 CPG CrescPtE g 6.08 -.23 CEQP CrestEq rs 37.90 +.15 CROX Crocs 18.30 -.34 CRON CronosGp n 6.38 +.73 CCI CrwnCstle 112.25 +1.00 CCK CrownHold 41.00 +.09 CMI Cummins 138.04 -.95 CYBE CybrOpt 18.35 -.90 CY CypSemi 16.05 -.31 D-E-FDCT DCT IndlTr 65.74 +.49 DNP DNP Selct 11.06 -.02 DHI DR Horton 43.83 -.16 DTE DTE 112.27 +1.23 DXC DXC Tch n 86.52 -.04 DAN DanaInc 19.39 -.27 DHR Danaher 100.09 -.70 DRI Darden 112.34 +1.18 DF DeanFoods 8.64 -.04 DE Deere 135.70 -2.95 DK Delek 48.13 -1.99 DAL DeltaAir 55.23 +.47 DNR DenburyR 4.41 -.29 XRAY Dentsply 37.97 -1.03 DERM Dermira 9.58 -.11 DB DeutschBk 11.19 -.30 DVN DevonE 40.48 -1.93 DEO Diageo 140.73 -2.58 DO DiamOffsh 16.09 -1.31 FANG DiambkEn117.70-16.05 DSX DianaShip 4.02 -.12 DKS DicksSptg 36.19 -.20 DBD Diebold 4.75 -.25 DGII DigiIntl 12.70 -.25 DLR DigitalRlt 121.47 +.30 DDS Dillards 82.98-10.07 DFS Discover 75.40 -.31 DISCA DiscIncA 26.06 -.36 DISCK DiscIncC 24.23 -.33 DISH DishNetw h 35.17 -.47 DIS Disney 112.85 +.10 DG DollarGen 104.13 -.97 DLTR DollarTree 94.23 -.30 D DomEngy 70.25 +.59 DPZ D ominos 284.19 -3.32 UFS Domtar g 49.99 -.56 DCI Donaldson 47.32 -.37 DEI DEmmett 38.87 +.16 DWDP DowDuPnt 66.46 -1.10 LEO DryStrt 7.74 +.01 DBX Dropbox n 28.97 ... DUC DufPUC 8.51 +.03 DUK DukeEngy 81.86 +.64 DRE DukeRlty 28.43 -.17 DNB DunBrad 141.77 -.34 ETFC E-Trade 60.33 -.43 EBAY eBay s 33.86 -.54 EOG EOG Rescs115.44-7.63 EPE EP Energy 1.45 -.12 EQT EQT Corp 49.24 -1.12 MJ ETF M AlH 27.06 +1.86 ETN Eaton 79.6 3 -.51 EOS EV EEq2 17.59 -.05 EXG EVTxMGlo 9.57 -.06 ECL Ecolab 146.07 -.97 EIX EdisonInt 68.15 +1.17 EW EdwLfSci s137.87 +.74 EKSO EksoBio n 3.05 +.15 EGO EldorGld g .93 -.06 ERI EldorRsts 45.70 +1.90 EA ElectArts 128.05 -3.86 LLY EliLilly 103.33 +.89 ELLI EllieMae 102.44 -1.54 ESBK ElmiraSB 20.40 -.10 EMES EmergeES 5.40 -.38 EMR EmersonEl 73.56 -.68 EEP EnbrdgEPt 11.21 -.07 ENB Enbridge 35.08 -.43 ECA EnCana g 1 2.65 -.60 ENDP Endo Intl 16.06 -.04 EGN Energen 75.20 +2.06 UUUU EnFuel grs 3.29 -.10 ETE EgyTrEq s 17.38 -.21 ETP EngyTrfPt 22.06 -.27 ERF Enerpls g 12.24 -.62 ENLC EnLinkLLC 17.05 -.15 EBF Ennis Inc 20.85 +.10 ENPH Enphase 4.90 -.16 ESV ENSCO 6.16 -.54 ETR Entergy 84.14 +.16 EPD EntProdPt 28.74 -.56 EVHC EnvisnHl n 44.90 -.08 EL EsteeLdr 133.53 +.48 ETSY Etsy n 44.86 -1.28 EVRG Evergy 57.69 +.25 ES EversrceE 62. 34 +.54 EVLV EvineLive 1.28 -.02 EXAS ExactSci h 48.29 -1.53 XAN ExantasCap 11.95 -.02 EXEL Exelixis 19.41 -.47 EXC Exelon 43.63 +.28 EXPE Expedia h 131.70 -1.79 EXPD ExpdIntl 73.13 +1.13 ESRX ExpScripts 86.65 +.65 STAY ExtendStay 20.86 -.32 XOG ExtrOilGs n 11.19 -.52XOM ExxonMbl 76.94 -1.37 FNB FNBCp PA 13.10 -.12 FSIC FS Invest 7.50 ... FB Facebook 179.53 -1.58 FAST Fastenal 58.41 +.07 FDX FedExCp 243.48 -.22 F NHC FedNatHld 26.01 +.56 FRT FedRlty 126.41 +.77 RACE Ferrari n 119.23 -1.77 FGP Ferrellgs 3.45 +.06 FCAU FiatChrys 15.61 -.36 FNF FidlNatFn 39.24 -.48 FDUS FidusInvst 14.78 -.05 FITB FifthThird 29.17 -.45 FNSR Finisar 18.47 -.20 FEYE FireEye 14.38 -.27 FBP FstBcpPR 8.63 -.15 FDC FstData n 23.77 -.17 FHN FstHorizon 18.26 -.16 AG FMajSilv g 5.14 -.48 FSLR FstSolar 50.70 -1.31 FE FirstEngy 36.65 +.27 FISV Fiserv s 78.69 -.34 FIT Fitbit n 5.28 -.14 FLC FlrtyTotR 19.84 -.10 FLEX Flex Ltd 13.37 -.22 FLO FlowrsFds 20.25 +.40 FLR Fluor 55.22 -1.06 FL FootLockr 48.35 -.54 F FordM 9.45 -.05 FCE/A ForestCA 25.04 +.01 FBHS FBHmSec 54.24 +.07 BEN FrankRes 32.16 -.09 FCX FrptMcM 13.66 -1.14 FTR Frontr rs 5.30 -.16 G-H-IGDS GDS Hld n 29.54 -1.18 GGP GGP Inc 21.40 -.05 GNC GNC 2.96 -.01 GWPH GW Pharm132.55 -.93 GDV GabDvInc 23.86 -.26 GGT GabMultT 8.91 -.09 GUT GabUtil 5.88 +.03 GME GameStop 15.42 -.08 GLPI Gam&Lsr n 35.03 +.19 GPS Gap 31.05 -1.65 GRMN Garmin 63.64 -.54 GST GastarExp .08 -.02 GAM GAInv 35.88 -.27 GD GenDynam192.31 -1.32 GE GenElec 12.22 -.13 GIS GenMills 46.23 +.43 GM GenMotors 35.94 -.26 GEL GenesisEn 23.03 -.12 GNTX Gentex 23.65 +.05 GPC GenuPrt 98.10 -.17 GNW Genworth 4.49 -.11 GERN GeronCp 3.86 -.05 GILD GileadSci 74.84 -2.47 GSK GlaxoSKln 40.46 +.66 GSAT Globalstar .52 +.01 GMED GlobusMed 51.71 -.76 GLUU GluMobile 6.31 -.24 GDDY GoDaddy n 73.68 -2.18 GG Goldcrp g 10.76 -.59 GSS GoldStr g .73 -.01 GS GoldmanS 229.25 -.31 GT Goodyear 23.37 -.19 GPRO GoPro 5.83 -.24 GOV GovPrpIT 16.47 +.27 GRA vjGrace 70.31 -.42 GPT GrmPrTr rs 27.27 -.01 GTE GranTrra g 3.01 -.24 EAF GrphTInt n 18.02 -1.48 GPK GraphPkg 14.27 -.04 GSKY Greensky n 15.91 +.52 GEF Greif A 51.83 -1.21 GRIF Griffin 40.24 +1.44 GRPN Groupon 4.63 -.08 GSH GuangRy 23.24 -1.34 GPOR GulfportE 11.16 -.12 HEES H&E Eqp 33.34 -1.23 HCA HCA Hldg 129.63 -.38 HCP HCP Inc 26.86 +.58 HPQ HP Inc 24.03 -.12 HSBC HSBC 45.27 -.75 HAIN HainCels lf 28.52 -.30 HK HalconRs n 3.76 -.11 HA L Hallibrtn 39.70 -.97 HBI Hanesbds s 18.24 +.05 THG HanoverIns128.54 +1.24 HOG HarleyD 41.00 -.60 HLIT Harmonic 5.25 +.25 HRS HarrisCorp 162.80 -2.10 HSC Harsco 24.25 -.80 HIG HartfdFn 50.99 -.05 HE HawaiiEl 35.38 +.30 HCSG HlthCSvc 40.68 -.09 HTA HlthcreTr 28.96 +.71 HL HeclaM 2.69 -.16 HMNY HeliosM rs .05 -.00 HT Hersha rs 21.74 +.18 HSY Hershey 100.44 +1.83 HTZ HertzGl 19.52 -.38 HES Hess 61.50 -2.42 HPE HP En t n 16.03 +.04 HCLP Hi-Crush 12.35 -.45 HPR HighPtRs 4.71 -.21 HTH HilltopH 20.67 -.42 HGV HilGrVa n 32.06 +.21 HLT Hilton 76.22 -.32 HIMX HimaxTch 5.98 -.52 HFC HollyFront 67.37 -1.66 HOLI Hollysys 20.75 -2.60 HOLX Hologic 38.41 -.86 HD HomeDp 193.99 +.89 HMC Honda 29.43 -.51 HON HonwllIntl 153.18 -.95 HZNP HorizPhm 19.78 -.76 HRL Hormel s 37.58 +.34 HPT HospPT 28.61 +.23 HST HostHotls 20.79 +.50 HNP HuanPwr 25.4 7 -1.22 HTHT HuazhuGr 31.28 -.99 HUBB Hubbell 120.83 -.02 HUM Humana 326.10 -3.24 HBAN HuntBncsh 15.91 -.02 HII HuntgtnIng 240.73 -2.57 HUN Huntsmn 31.05 -.81 HUYA Huya n 25.83 -1.77 IAG IAMGld g 4.20 -.39 IDXX IdexxLab s 241.57 -1.80INFO IHS Mark 53.55 -.63 ING ING 13.39 -.09 IQ IQIYI n 26.13 -.76 DVY iShSelDiv 99.78 -.71 IBB iShNsdBio s115.38-1.83 HDV iShCorHiDv 88.04 -.02 PFF iShUSPfd 37.38 -.02 ICON IconixBrn d .46 +.04 IDA Idacorp 97.23 +.59 IDRA IderaPh rs 9.15 +.64 ITW ITW 138.59 +1.29 IMMU Imunmd 21.70 -.77 INCY Incyte 66.87 +.42 IBCP IndBkMI 24.75 -.20 IR IngerRd 97.90 +.86 INGR Ingredion 97.35 +.13 INPX Inpixon rs .13 -.01 INTC Intel 47.46 -.66 I Intelsat 22.42 -.58 ICPT InterceptP 102.20 -9.45 IBM IBM 143.91 +.55 IGT IntlGmeT n 19.61 -.58 IP IntPap 51.00 -.82 IPG Interpublic 22.14 +.01 INTX Intersectns 1.57 -.04 I SRG IntSurg s 522.77 -6.23 IVZ Invesco 24.20 -.49 INVH InvitHm n 22.73 +.20 IONS IonisPhm 49.65 -1.37 IOVA IovanceTh 16.30 +.35 IRM IronMtn 35.55 +.24 J-K-LJPM JPMorgCh 113.70 -.95 JEC JacobsEng 70.87 -.74 JAG JaggedPk n12.74 -1.09 JAKK JkksPac 2.20 -.05 JEF JeffrFn 23.45 -.32 JBLU JetBlue 18.50 +.18 JNJ JohnJn 130.43 +.93 JCI JohnContl n 37.55 +.56 JNPR JnprNtwk 26.84 -.06 KKR KKR 24.68 ... KLAC KLA Tnc 112.75 -2.57KMG KMG Chm 76.97+10.13KSU KC Southn 112.90 -.49 K Kellogg 72.10 +.59 KEM Kemet 23.68 -.61 KERX KeryxBio 3.04 -.07 KDP KeurDrPep 23.35 -.26 KEY Ke ycorp 21.13 -.32 KEYS Keysight 58.93 -1.56 KMB KimbClk 116.46 +5.33 KIM Kimco 16.69 +.29 KMI KindMorg 17.73 -.22 KGC Kinross g 2.86 -.22 KL KirklLak n 19.20 -.98 KNX KnSwftT rs 32.38 -.39 KSS Kohls 74.39 -4.54 KOS KosmosEn 7.68 -.73 KHC KraftHnz n 59.09 -.43 KTOS KratosDef 12.64 -.07 KR Kroger s 30.06 -.39 KLIC Kulicke 26.37 -.64 LB L Brands 31.89 -.83 LLL L-3 Tch 208.11 -1.75 LKQ LKQ Corp 33.17 -.27 LMFA LM FdgA n .44 +.05 LTC LTC Prp 44.82 +.58 LRCX LamResrch172.83 -3.86 LW LambWst n 69.26 -2.44 LSTR Landstar 115.15 +.35 LPI LaredoPet 7.58 -.41 LVS LVSands 64.46 -2.26 LHO LaSalleH 34.26 -.09 LEG LeggPlat 43.44 -.27 LC LendingClb 3.81 ... LEN LennarA 50.23 -.76 USA LbtyASE 6.50 -.02 LBTYA LibtyGlobA 26.80 -.61 LBTYK LibtyGlobC 25.97 -.74 LPT LibtProp 43.70 +.20 LECO LincElec 91.28 -.26 LNC LincNat 64.50 -.91 LMT LockhdM 3 17.70 -.89 LOW Lowes 96.83 -1.57 LYB LyonBas A 110.76 -2.43 M-N-0MTB M&T Bk 173.65 -1.41 MBI MBIA 10.84 +.27 MDC MDC 30.98 -.04 MDU MDU Res 28.12 -.41 MFA MFA Fncl 7.66 +.02 MTG MGIC Inv 12.38 -.17 MGM MGM Rsts 28.37 -.61 MSGN MSG Netw 23.35 +.30 MVC MVC Cap 9.42 -.06 MIC Macquarie 45.05 -.34 M Macys 35.15 -6.67 MGA Magna g s 53.19 -.82 MNGA MagneG rs .22 -.05 MNK Mallinckdt 32.43 +.19 MNKD MannKd rs 1.11 -.02 MFC Manulife g 18.52 -.22 MRO MarathnO 19.00 -1.45 MPC MarathPt s 77.18 -2.93 MAR MAR 120.43 -1.18 MMC MarshM 82.80 +.04 MMLP MartinMid 12.05 -.15 MRVL MarvellTch 20.09 -.40 MAS Masco 38.34 +.09 MA MasterCrd 200.24 -3.64 MTDR MatadorRs 29.79 -1.86 MTCH Match n 46.91 -1.54 MAT Mattel 15.29 -.27 MXIM MaximIntg 60.46 -.27 MXL MaxLinear 18.91 -.36 MNI McClatch rs 9.11 -.25 MKC McCorm 124.13 +2.06 MCD McDnlds 159.88 -.72 MCK McKesson 126.42 -.26 MUX McEwenM 1.89 -.19 MPW MedProp 14 .69 +.09 MCC MedleyCap 3.80 +.05 MDT Medtrnic 90.99 -.06 MRK Merck 67.37 +.91 MCY MercGn 52.54 +.06 MDP Meredith 49.70 +.45 MTOR Meritor 21.05 -.37 MET MetLife 44.86 -.24 KORS MKors 71.32 -1.97 MIK Michaels 20.03 -.32 MCHP Microchp 82.34 -1.74 MU MicronT 47.49 -3.13 MSFT Microsoft 107.66 -1.48 MVIS Microvisn .92 -.07 MIDD Middleby 115.51 +.38 MSEX MdsxWatr 46.66 -.52 HIE MHowHiInc 12.55 -.02 MDXG MiMedx 3.98 -.10 M ITL MitelNet g 10.95 -.02 MUFG MitsuUFJ 5.84 -.06 TAP MolsCoorB 67.18 -.21 MDLZ Mondelez 41.81 -.06 MNST MonstrBv s 61.34 -.44 MOG/AMoog A 76.42 -.36 MS MorgStan 47.45 -.41 MOS Mosaic 29.65 -.99 MSI MotrlaSolu 120.28 -.72 MUR MurphO 29.89 -.61 MYL Mylan NV 37.82 -.70 NCR NCR Corp 26.91 -.71 NRG NRG Egy 32.61 -.22 NYLD NRG Yld C 19.60 +.15 NXPI NXP Semi 89.76 -1.43 NBR Nabors 5.94 -.43 NFG NatFuGas 55.49 -.10 NGG N atGrid 52.83 ... NHI NtHlthInv 78.33 +.60 NOV NOilVarco 43.72 -1.48 NPK NatPresto 134.70 +.85 EYE NatlVis n 40.08 -3.55 NAVI Navient 12.97 -.13 NKTR NektarTh 58.62 -1.77 NEOG Neogen s 83.08 -1.66 NVCN Neovasc g .04 ... NEPT NeptuneT g 3.02 +.22 NTAP NetApp 82.47 -.29 NFLX Netflix s 326.40-11.09 NLST Netlist h .11 +.00 NGD NwGold g 1.01 -.09 NJR NJ Rscs s 46.00 -.20 NEWM NewMedia 16.02 +.26 EDU NewOriEd 82.14 -2.9 5 NRZ NewResid 18.10 -.02 NYCB NY CmtyB 10.61 -.13 NYMT NYMtgTr 6.26 +.04 NWL NewellRub 20.89 +.24 NFX NewfldExp 25.88 -1.01 NEM NewmtM 31.80 -2.14 NWSA NewsCpA 13.67 -.02 NWS NewsCpB 14.10 -.05 NEE NextEraEn 172.77 +.83 NI NiSource s 27.19 +.23NLSN Nielsen plc 26.15 +.10 NKE NikeB s 79.57 -.57 NE NobleCorp 5.34 -.23 NBL NobleEngy 28.93 -1.37 NOK NokiaCp 5.09 -.11 NAT NordicAm 2.06 -.09 JWN Nordstrm 51.86 -3.02 NSC NorflkSo 171.86 -.33 NOG NthnO&G 2.67 -.06 NOC NorthropG 291.51 -2.35 NWBI NwstBcsh 18.19 -.04 NWN NwstNG 64.50 +.15 NCLH NorwCruis 51.97 -.05 NG NovaGld g 4.23 -.15 NVS Novartis 81.83 -.31 NVAX Novavax 1.27 -.09 NVO NovoNord 47.62 -.73 DNOW NOW Inc 16.84 -.39 NUS NuSkin 79.21 -2.67 NUAN NuanceCm 16.64 -.21 NUE Nucor 61.11 -2.45 NTNX Nutanix n 55.42 -.58 NTR Nutrien n 54.99 -1.36 NAD NuvDivA 13.24 +.04 NUW Nv AMT-Fr 15.27 +.01 JPC NvPfdInco 9.32 -.02 BXMX NuvEqtP 14.28 -.02 NVDA Nvidia 259.08 -2.35 NXTM NxStageMd 28.31 -.02 OGE OGE Engy 36.96 +.04 OCSL OaktrSpL 5.00 +.03 OCSI OaktStInco 8.79 -.02 OAS OasisPet 11.66 -1.09 OXY OcciPet 76.93 -2.73 OCFC OceanFst 28.90 -.14 ODP OfficeDpt 3.05 -.07 ONB OldNBcp 19.35 -.25 ORI OldRepub 21.51 +.07 OLN Olin 28.84 -.66 OHI OmegaHlt 32.28 +.33 OMC Omnicom 68.14 +.02 ON OnSmcnd 20.45 -.55 ONCS OncoSec rs 1.58 ... OKE ONEOK 66.95 -1.60 OPK OpkoHlth 5.26 -.12 ORCL Oracle 47.84 -.39 ORBK Orbotch 63.87 -.41 TIS OrchidsPP 2.66 +.38 ONVO Organovo 1.14 +.01 OFIX OrthoMed 53.24 -.10 OSK OshkoshCp 67.92 -1.79 OTTR OtterTail 48.50 -.30 OSTK Overstk 30.45 -2.45 OMI OwensMin 15.18 -.01 P-Q-RPBF PBF Engy 46.03 -1.35 PCG PG&E Cp 43.47 +.63 PGTI PGT Inc 24.50 ... PNC PNC 142.01 -.71 PNM PNM Res 39.95 -.15 PKX POSCO 68.79 -2.06 PPG PPG s 107.03 +.18 PPL PPL Corp 29.20 -.07 PACW PacWstBc 50.96 -.45 PCAR Paccar 64.53 -.28 PAGS Pagsegur n26.42 -1.89 PTIE PainThr rs 1.97 +.86 PANW PaloAltNet 204.83 -5.97 PAAS PanASlv 15.73 -.86 P Pandora 8.01 -.01 PZZA PapaJohns 42.58 -.42 PGRE ParamtGp 15.83 +.29 TEUM Paretem rs 2.51 -.02 PK ParkHot n 32.21 +.36 PKD ParkDrl rs 3.15 -.15 PH ParkerHan 166.49 +.28 PE ParsleyEn 27.82 -1.61 PRTY PartyCity n 15.05 -.20 PEGI PatternEn 19.48 +.30 PTEN PattUTI 16.41 -.74 PAYX Paychex 71.14 +.21 PYPL PayPal n 85.19 -2.54 BTU PeabodyE n40.70 -1.72 PBA Pembina g 35.04 -.83 PENN PnnNtGm 31.05 +.10 PNNT PennantPk 7.67 ... JCP Penney 2.41 -.23 PAG Penske 50.95 -.12 PNR Pentair 41.96 -.54 PBCT PeopUtdF 18.36 -.12 PEP PepsiCo 113.45 +.35 PFGC PerfFood n 33.60 -4.05 PKI PerkElm 84.30 -1.33 PRGO Perrigo 69.44 -.01 PRSP Perspecta n23.70 +2.05 PETQ PetIQ n 31.25 +2.97 PFE Pfizer 41.16 +.45 PM PhilipMor 83.41 +1.10 PHG PhilipsNV 41.88 -.92 PSX Phillips66 115.38 -5.56 PIR Pier 1 1.78 -.07 PFN PimIncStr2 10.75 -.05 PDD Pinduodou n17.70-1.30 PF PinnaclFds 66.26 +.13 PNW PinWst 82.10 +.73 PXD PioNtrl 173.69 -9. 65 PBI PitnyBw 8.07 -.07 PAA PlainsAAP 26.30 -.50 PAH PlatfmSpc 12.02 -.23 PLG PlatGpM rs .10 -.01 PII Polaris 106.54 -1.23 POL PolyOne 43.13 -.61 PTLA PortolaPh 25.17 -1.05 PX Praxair 154.63 -.71 PDS PrecDrill 3.53 -.26 PVG Pretium g 8.72 -.73 PFG PrinFncl 54.19 -.22 PRA ProAssur 46.75 +.20 PLD ProLogis 64.51 +.46 PG ProctGam 82.30 +.99 PGR ProgsvCp 64.06 +1.77 PSEC ProspctCap 6.94 +.04 PRU Prudentl 96.32 -1.07 PE G PSEG 52.80 +.77 PSA PubStrg 219.21 +3.28 PHM PulteGrp 27.74 -.11 PSTG PureStrg n 22.48 -.29 PMM PMMI 7.23 +.02 QEP QEP Res 9.22 -.55 QRVO Qorvo 81.95 -.84 QCOM Qualcom 65.68 +.25 PWR QuantaSvc 33.94 -.08 QD Qudian n 7.08 +.31 DGX QstDiag 108.37 -.28 QRTEAQuratRet A 22.18 -.23 RES RPC 14.10 -.86 RL RLauren 131.66 -6.84 RRC RangeRs 14.68 -.71 RAVN RavenInds 38.45 -.10 RJF RJamesFn 90.13 -.45 RYN Rayonier 34.58 +.1 1 RTN Raytheon 194.93 -2.63 RSLS ReShape rs .08 -.04 RGSE RealGSol h .34 -.03 RLGY Realogy 20.88 +.24 O RltyInco 57.61 +.53 RHT RedHat 139.13 -4.40 RWT RedwdTr 16.19 -.02 REGN Regenrn 361.87 -4.36 RF RegionsFn 19.07 -.13 RGLS RegulusTh .26 -.01RS RelStlAl 85.93 -1.77 RCII RentACt 14.83 +.04 RGEN Replgn 49.08 -.42 RSG RepubSvc 73.51 +.33 QSR RestBrnds 62.33 +.12 ROIC RetailOpp 19.11 +.06 RAD RiteAid 1.35 +.01 ROK Ro ckwlAut 171.69 -.69 COL RockColl 135.38 -.13 ROG Rogers 127.16 -3.19 ROKU Roku n 54.51 -1.28 ROP Roper 293.48 -1.39 BNS BkNova g 58.10 -.67 BKS BarnesNob 6.30 ... ABX BarrickG 9.98 -.43 BHC BauschHl 20.89 -.63 BAX Baxter s 71.25 +.54 BTE BaytexE g 2.72 -.13 BECN BeacnRfg 37.15 +.11 BZH BeazerHm 12.48 -.43 BDX BectDck 251.03 +.63 BBBY BedBath 18.48 +.07 BMS Bemis 49.31 -.50 BRK/B BerkH B 204.50 -1.33 BBY BestBuy 76 .38 -2.15 BSTI Best Inc n 7.81 -.71 BIG BigLots 47.12 -.89 BCRX Biocryst 6.88 -.16 BIIB Biogen 340.72 -2.91 BPMX BioPhrmX .16 -.00 BKH BlkHillsCp 60.69 +.47 BB BlackBerry 9.95 -.27 BME BlkHlthSci 41.33 +.33 MUA BlkMuniast 13.34 +.05 BX Blackstone 35.41 -.35 HRB BlockHR 26.14 +.04 APRN BlueAprn n 2.03 -.05 BA Boeing 331.76 -7.38BKNG BookingHl 1863.49+29.94BWA BorgWarn 44.02 -.25 SAM BostBeer 285.55 -5.75 BSX Bost onSci 34.89 +1.19 BOX Box Inc n 25.20 -.51 BYD BoydGm 35.18 -.18 BGG BrigStrat 18.41 -.13 EAT Brinker 43.13 -.03 BMY BrMySq 60.26 +.30 BTI BritATob s 52.94 -.41 BRX BrixmorP 17.79 +.13 AVGO BroadcInc 206.58 -.72 BKD Brookdale 7.75 -.08 BIP BrkfInfra s 40.13 -.43 BC Brunswick 63.02 -.83 BPL Buckeye 35.49 +.07 CA CA Inc 43.59 -.04 CBL CBL Asc 4.51 +.01 CBS CBS B 52.80 +.23 CF CF Inds s 47.09 -.91 CME CME Grp 167.67 +1.36 CMS CMS Eng 49.45 +.65 CNHI CNH Indl 11.27 -.21 CNX CNX Resc 15.03 -.39 CSX CSX 73.16 -.54 CVRR CVR Rfng 18.25 -1.10 CVS CVS Health 71.64 +.26 COG CabotO&G 22.98 -.74 CZR CaesarsEnt 9.30 -.30 CALM Cal-Maine 49.10 -.58 CHY CalaCvHi 12.83 -.09 CAMP CalAmp 23.31 -.28 CRC CalifRes rs 28.69 -3.39 CWT CalifWtr 40.35 -.35 CPE CallonPet 10.23 -.94 CLMT CalumetSp 6.70 +.03 CPT CamdenPT 93.69 +.30 CCJ Cameco g 10.31 .43 CPB CampSp 42.35 +.60 CWH CampWrl n 21.42 +.91 CM CIBC g 91.12 -.90 CNI CdnNR gs 88.08 -1.16 CNQ CdnNRs gs 33.54 -1.36 COF CapOne 97.26 -.54 CSU CapSenL 7.52 +.10 CMO CapsteadM 8.43 +.05 CPST CpstnTur rs 1.06 -.07 CAH CardnlHlth 50.25 +.08 CTRE CareTrust 17.92 +.06 KMX CarMax 72.76 -.08 CCL Carnival 59.20 -.12 CRS CarpTech 54.27 -1.93 CRZO Carrizo 22.63 -1.69 CASA CasaSys n 12.08 -3.52 CAT Caterpillar 132.02 2.90 FUN CedarF 53.62 +.67 CELG Celgene 89.27 -3.44 CVE CenovusE 8.95 -.59 CNC Centene s 143.70 +.02 CDEV CntRsDvA 17.36 -.96 CNP CenterPnt 27.95 -.18 CENX CentAl 11.09 -1.37 CTL CntryLink 22.47 +.11 CERN Cerner 63.51 -.81 CHTR ChartCm n 295.75-12.11 CHFC ChemFinl 57.09 -.85 CC Chemours n42.96 -1.38 LNG CheniereEn60.28 -3.22 CHK ChesEng 4.40 -.11 CVX Chevron 117.94 -4.64 CHS Chicos 9.92 -.37 ZNH ChinaSoAir 30.68 2.32CMG Chipotle 525.89+32.57CB ChubbLtd 132.68 -.43 CHD ChurchDwt s56.06 +.61 CI Cigna 185.48 +.18 XEC Cimarex 83.22 -2.79 CINF CinnFin 74.44 +.13 CRUS Cirrus 41.73 -.29 CSCO Cisco 43.86 -.14 C Citigroup 68.65 -1.36 CFG CitizFincl 39.75 -.65 CTXS CitrixSy s 111.40 -.31 CLNE CleanEngy 2.68 ... CLF ClevCliffs 9.85 -.07 CLX Clorox 144.97 +3.13 KO CocaCola 46.08 +.19 CCE CocaCEur n42.75 +.78 CDE Coeur 5.55 -.40 CTSH CognizTch 74.54 -.68 RQI CohStQIR 12.35 +.17 PSF CohStSelPf 27.95 -.12 CL ColgPalm 65.83 +.31 CLNS ColonCap 6.11 +.01CMCSAComcast s 34.97 -.42CMA Comerica 96.66 -.92 CYH CmtyHlt 3.21 -.02 CTG CmpTask 5.76 -.09 CMTL Comtech 34.58 -.17 CAG ConAgra 37.06 +.19 CXO ConchoRes131.36 -5.80 CNDT Conduent n 20.37 +.19 CTWS ConnWtrSv 67.76 -.53 COP ConocoPhil67.82 -4.33 CNSL ConsolCom 11.50 -.04 ED ConEd 79.79 +1.27 STZ ConstellA 208.27-13.54 CLR ContlRescs61.40 -3.30 CTB CooperTire 29.45 -.45 CORT Corcept 12.50 +.03 CPLG CorePtLd n 21.58 -1.36 CRMD CorMedix .47 -.08 CSOD CorOnDem 52.23 -.38 GLW Corning 32.37 -.34 OFC CorpOffP 30.21 +.23 COST Costco 221.67 -.33 COTY Coty 11.43 -.34 CUZ CousPrp 9.31 +.05 A-B-CADT ADT Inc n 8.73 -.17 AES AES Corp 13.49 -.01 AFL AFLAC s 46.29 -.22 AGNC AGNC Inv 19.04 +.11 AKS AK Steel 4.08 -.10 AMC AMC Ent 17.70 +.20 T AT&T Inc 32.47 +.23 AVHI AV Homes 21.40 +.05 ABT AbbottLab 63.47 -.16 ABBV AbbVie 97.45 +1.53 ANF AberFitc 26.74 -2.52 AXAS Abraxas 2.10 -.06 ACAD AcadiaPh 13.79 -.54 AXDX AccelrDiag 21.80 -1.15 ACN Accenture 160.41 -.83 A RAY Accuray 3.48 -.15 A TNM ActiniumP .62 +.00 ATVI ActivsBliz 69.31 -1.98 ADNT Adient n 44.29 +1.64 ADBE AdobeSy 250.52 -5.53 AEIS AdvEnId 59.13 -.91 AMD AMD 19.70 -.32 ACM Aecom 32.12 -.81 ANW AegeanMP 1.69 -.25 AER AerCap 56.19 -.51 AVAV AeroViron 81.42 -1.05 AET Aetna 197.29 +.34 GNMX AeviGeno 1.12 +.16 AGEN Agenus 1.69 -.10 A Agilent 64.73 -2.02 AEM Agnico g 35.51 -2.79 AYR Aircastle 20.54 -.14 A KAM AkamaiT 71.69 -.51 A KER AkersBios .26 -.04 A GI AlamosGld 4.45 -.18 ALSK AlaskCom 1.62 -.11 ALB Albemarle 95.54 -1.79 AA Alcoa Cp 40.88 -3.25 ALXN Alexion lf 115.32 -4.36 BABA Alibaba 169.83 -2.70 ATI AllegTch 24.43 -1.96 ALGT AllegiantT 136.00 +1.20 AGN Allergan 184.48 +.02 ALE Allete 77.83 -.19 ARLP AllnceRes 20.10 -.25 AB AlliBern 29.65 -.15 LNT AlliantEg s 43.02 +.29 ALSN AllisonTrn 46.40 +.22 ALL Allstate 98.84 +.46 A LLY AllyFincl 26.77 -.47 A LNY AlnylamP 91.22 -1 .96GOOG Alphabet C1214.38-27.72 GOOGLAlphabet A 1232.22-25.92AOD AlpTotDiv 8.85 ... AMR AltaMesa n 4.34 -.43 AABA Altaba 67.04 -1.11 ATUS Altice n 17.35 -.39 MO Altria 60.18 +.97 AMZN Amazon 1882.62-37.03 AMBA Ambarella 37.74 -.20 AEE Ameren 63.61 +.51 ATAX AFMulti 6.11 -.07 AMX AMovilL 16.41 -.36 AAL AmAirlines 37.44 +.35 AXL AmAxle 16.34 -.29 AEO AEagleOut 26.79 -1.23 AEP AEP 71.77 +.75 AXP AmExp 101.51 -.67 AM H AHm4Rent 22.65 +.33 AIG AmIntlGrp 52.10 -.23 AWR AmStsWtr 59.42 -.23 AWK AmWtrWks 88.30 +.71 APU Amerigas 40.48 +.37 AMP Ameriprise 137.26 -1.40 ABC AmeriBrgn 85.12 +.69 AME Ametek 75.10 -.72 AMGN Amgen 195.26 -.50 FOLD AmicusTh 13.39 -.53 APH Amphenol 93.93 -.14 AMPE AmpioPhm .46 +.03 APC Anadarko 62.34 -4.64 ADI AnalogDev 93.76 -1.09 A NDV Andeavor 145.10 -3.74 AU AnglogldA 7.49 -.70 BUD ABInBev 98.38 +.67 NLY Annaly 10.54 +.08 AR AnteroRes 17.66 -.48 ANTM Anthem 264.17 -.80 ANH Anworth 4.86 -.06 APA Apache 41.98 -1.92 AINV ApolloInv 5.65 -.03 APLE AppHReit n 17.61 +.17 AAPL Apple Inc 210.24 +.49 AMAT ApldMatl 47.51 -.87 AAOI ApldOptoel 41.34 -.34 APTV Aptiv 90.98 -3.05 WTR AquaAm 37.50 +.27 ARQL ArQule 5.97 -.05 ARLZ AralezP h .05 -.01 ARMK Aramark 40.62 +.23 A RCB ArcBest 45.00 -1.30 MT ArcelorM rs 28.24 -1.45 A DM Arch Dan 49.44 -.50 ARNC Arconic 20.34 -.35 ARCC AresCap 17.39 +.04 ARES AresMgmt 20.95 -.90 ANET AristaNetw 265.58 -5.88 ARRY ArrayBio 13.73 -.54 ARRS ArrisIntl 23.83 -.40 ARW ArrowEl 76.08 -.73 ARWR ArrowPhm 14.75 -1.60 ASNA AscenaRtl 4.68 -.17 ASH Ashland 83.81 -1.00 AZN AstraZen s 38.45 -.53 HOME AtHomGr n 33.47 -1.29 ATO ATMOS 93.04 +.44 LIFE aTyrPhm n .63 -.03 A DSK Autodesk 131.05 -2.95 A DP AutoData 141.24 +.09 A VEO AVEO Ph h 2.18 -.14 AVY AveryD 107.00 -.82 CAR AvisBudg 34.15 -.67 AVA Avista 51.11 +.10 AVP Avon 1.85 +.13 AXTA Axalta 29.98 -.27 BGS B&G Foods 31.30 +.30 BTG B2gold g 2.12 -.13 BBT BB&T Cp 51.33 -.52 BCE BCE g 40.76 -.32 BGCP BGC Ptrs 11.35 -.13 BBL BHPBil plc 41.27 -2.33 BP BP PLC 41.53 -1.08 BPT BP Pru 27.95 -.65 BIDU Baidu 213.47 -2.74 BHGE BakHuGE n31.81 -2.12 BCPC Balchem 99.78 -.37 BLL BallCorp s 40.11 +.41 BLDP BallardPw 3.01 -.09 BAC BkofAm 30.36 -.43 BMO BkMont g 79.09 -.73 BK BkNYMel 50.96 -.01Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,818.37 Change: -21.59 (-0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,640 7,800 7,960 Nasdaq compositeClose: 7,774.12 Change: -96.78 (-1.2%) 10 DAYSAdvanced 913 Declined 1908 New Highs 53 New Lows 139 Vol. (in mil.) 3,586 Pvs. Volume 2,930 2,175 1,863 693 2178 65 188 NYSE NASDDOW 25235.37 24965.77 25162.41 -137.51 -0.54% t t s +1.79% DOW Trans. 11127.97 10977.75 11115.02 +0.67 +0.01% t s s +4.74% DOW Util. 737.22 726.26 732.32 +6.64 +0.92% s s s +1.24% NYSE Comp. 12752.50 12648.32 12723.09 -112.22 -0.87% t t t -0.67% NASDAQ 7832.66 7732.69 7774.12 -96.78 -1.23% t t s +12.61% S&P 500 2827.95 2802.49 2818.37 -21.59 -0.76% t s s +5.41% S&P 400 1995.46 1970.80 1984.36 -18.84 -0.94% t t s +4.41% Russell 2000 1691.60 1663.53 1670.67 -21.91 -1.29% t t s +8.80% Toronto TSX 16260.30 16075.34 16148.50 -182.17 -1.12% t t s -0.37%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent on Wednesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.06 2.07 -0.01 1.02 6-month T-bill 2.22 2.23 -0.01 1.14 52-wk T-bill 2.44 2.44 ... 1.25 2-year T-note 2.59 2.62 -0.03 1.36 5-year T-note 2.72 2.76 -0.04 1.82 7-year T-note 2.79 2.83 -0.04 2.09 10-year T-note 2.85 2.89 -0.04 2.27 30-year T-bond 3.02 3.06 -0.04 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.03 +0.01 1.54 Barclays USAggregate 3.32 3.31 +0.01 2.48 Barclays US Corp 3.97 3.95 +0.02 3.14 Barclays US High Yield 6.29 6.29 ... 5.72 Moodys AAA Corp Idx 3.92 3.92 ... 3.65 10-Yr. TIPS .78 0.78 ... .49Commodities U.S. crude oil prices fell 3 percent and natural gas prices fell 0.6 percent. Gold fell more than 1 percent and silver prices plunged 4 percent.Crude Oil (bbl) 65.01 67.04 -3.03 +7.6 Ethanol (gal) 1.36 1.37 -0.88 +2.1 Heating Oil (gal) 2.09 2.13 -1.80 +0.7 Natural Gas (mm btu) 2.94 2.96 -0.64 -0.4 Unleaded Gas (gal) 2.00 2.03 -1.80 +11.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1177.50 1193.00 -1.30 -9.9 Silver (oz) 14.42 15.03 -4.02 -15.5 Platinum (oz) 771.90 801.70 -3.72 -17.4 Copper (lb) 2.56 2.68 -4.43 -22.0 Palladium (oz) 845.20 898.00 -5.88 -21.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.08 +0.32 -11.9 Coffee (lb) 1.06 1.09 -2.30 -16.0 Corn (bu) 3.62 3.62 -0.21 +3.1 Cotton (lb) 0.81 0.83 -2.77 +2.7 Lumber (1,000 bd ft) 442.50 444.90 -0.54 -1.2 Orange Juice (lb) 1.55 1.56 -0.35 +14.1 Soybeans (bu) 8.57 8.62 -1.25 -9.9 Wheat ( bu ) 5.32 5.42 -1.75 +24.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2694 -.0018 -.14% 1.2863 Canadian Dollar 1.3139 +.0056 +.43% 1.2759 USD per Euro 1.1346 +.0007 +.06% 1.1734 Japanese Yen 110.57 -.65 -.59% 110.58 Mexican Peso 19.1865 +.2623 +1.37% 17.8103 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6888 -.0004 -.15% 3.6166 Norwegian Krone 8.4519 -.0005 -.42% 7.9641 South African Rand 14.5536 -.0014 -2.04% 13.3289 Swedish Kr ona 9.2085 -.0008 -.74% 8.0824 Swiss Franc .9930 +.0016 +.16% .9731 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3818 -.0004 -.03% 1.2791 Chinese Yuan 6.9326 +.0496 +.72% 6.6778 Hong Kong Dollar 7.8502 -.0000 -.00% 7.8244 Indian Rupee 70.319 +.281 +.40% 64.252 Singapore Dollar 1.3798 +.0014 +.10% 1.3673 South Korean Won 1135.04 +4.64 +.41% 1136.65 Taiwan Dollar 30.86 +.02 +.06% 30.30 ASIA/PACIFICForeign Exchange The dollar fell against the euro and Japanese yen but rose against the British pound. The dollar rose versus the Canadian dollar but fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ROST RossStrs s 91.17 -1.68 RDC Rowan 12.50 -.46 RY RoyalBk g 77.22 -.84 RCL RylCarb 114.47 -1.92 RDS/B RoyDShllB 64.27 -1.27 RDS/A RoyDShllA 62.23 -1.46 R Ryder 77.10 -.35 S-T-USTBA S&T Bcp 44.50 -.45 SCG SCANA 37.17 -.03 SLG SLGreen 103.72 +.43 SLM SLM Cp 11.21 +.02 SM SM Energy 26.65 -1.55 SPSM SpdrSCap n32.78 -.40 SRCI SRC Eng 8.95 -.32 SBR SabnR 45.85 -.40 SABR SabreCorp 24.63 -.26 SAIA Saia Inc 75.75 -.30 JOE StJoe 17.45 -.30 CRM Salesforce 145.04 -1.53 SBH SallyBty 13.89 -.23 SJT SJuanB 5.85 -.04 SN SanchezEn 2.66 -.16 SAND SandstG g 3.69 -.30 SGMO SangTher 15.35 -.90 SNY Sano fi 40.40 -.90 SC SantCUSA 20.43 -.26 SLB Schlmbrg 62.29 -2.51 SCHW Schwab 50.24 -.29 SGMS SciGames 29.30 -2.05 STNG ScorpioTk 2.01 -.11 SE Sea Ltd n 13.42 -.53 STX SeagateT 52.89 -.34 SEE SealAir 39.72 -.15 SHLD SearsHldgs 1.59 -.24 SSW Seaspan 8.61 -.09 SEAS SeaWorld 25.55 -.11 WTTR SelEngS n 12.39 -.78 SRE SempraEn 114.45 +.21 SNH SenHous 18.67 +.14 SHW Sherwin 438.62 +2.28 SFL ShipFin 14.60 -.15 SHOP Shopify n 138.92 -5.46 SIGM SigmaDsg .23 -5.97 SPG SimonProp177.14 +1.55 SINA Sina 68.71 -1.48 SIRI SiriusXM 6.90 -.06 SKX Skechers s 28.82 -.84 SWKS SkywksSol 91.61 -1.11 SMBK SmartFn rs 24.25 -.24 SJM Smucker 112.59 +1.15 SNAP SnapInc A n12.18 -.16 SNA SnapOn 172.28 +.44 SODA SodaStrm 127.39 -.86 SOGO Sogou n 8.36 -.20 SLRC SolarCap 21.73 -.24 SON SonocoP 55.54 -.47 SONO Sonos n 17.63 +.77 SNE SonyCp 53.71 -.57 SRNE Sorre ntoTh 5.05 -.05 SOR SourcC 39.99 -.25 SJI SoJerInd s 32.96 -.17 SO SouthnCo 47.15 +.43 LUV SwstAirl 60.33 +1.24 SWN SwstnEngy 5.09 -.35 SRC SpiritRltC 8.39 +.07 SPOT Spotify n 190.33 -3.42 S Sprint 6.01 -.10 SQ Square n 72.24 -2.73 STAF Staff360 rs 2.26 -.09 SWK StanBlkDk 138.35 +.36 SGU StarGas 9.28 -.09 TSG StarsGp g 26.70 -1.33 SBUX Starbucks s 52.75 +.16 STWD StarwdPT 21.68 +.03 STT StateStr 82.92 -.96 STLD St lDynam 42.54 -1.06 SMRT SteinMart s 2.71 -.33 SBBP StrgbrBio n 5.05 -1.20 SYK Stryker 166.78 +.57 SPH SubPpne 24.21 -.23 SUM SumtMtls n 19.79 -.20 SUI SunCmts 101.15 +1.33 SNHY SunHydrl 45.81 -1.52 SU Suncor g 39.25 -1.93 SPWR SunPower 6.69 -.20 RUN Sunrun n 13.26 +.10 STI SunTrst 72.45 -.62 SPN SupEnrgy 8.82 -.66 SGC SupGpCos s19.00 -.15 SVU Supvalu rs 32.10 -.05 SWCH Switch n 10.35 -.50 SYMC Symantec lf 18.55 .11 SYF Synchrony 29.86 -.15 SGYP SynrgyPh 1.75 -.02 SNV SynovusFn 49.62 -.15 SYY Sysco 74.89 +.70 TMUS T-MobileUS 65.41 -.55 TAL TAL Educ s 31.90 -1.52 TCP TC PpLn 32.32 -.50 AMTD TD Ameritr 58.45 -.05 TJX TJX 98.99 -1.62 TAHO TahoeRes 3.89 -.32 TLRD TailorBr 20.45 -2.25TTWO TakeTwo 125.95 -3.14 TNDM TandmD rs 33.03 -.48 TPR Tapestry 52.07 -1.09 TGT Target 80.69 -1.99 TCO Taubmn 62.71 -.49 TECD TechData h 84.54 -.76 FTI Technip 27.60 -1.29 TECK TeckRes g 22.17 -1.68 TGNA Tegna 10.67 -.04 TDOC Teladoc n 70.75 -.95 THC TenetHlth 33.09 -.09 TEN Tenneco 42.48 -.32 TDC Teradata 40.51 -.42 TER Teradyn 40.37 -1.51 TEX Terex 36.92 -1.08 TNH TerraNitro 83.96 ... TERP TerrFmP lf 10.97 +.32 TSRO Tesaro 27.26 -.78 TSLA Tesla Inc 338.69 -8.95 TXN TexInst 109.60 -.74 TXRH TexRdhse 65.48 +.65 TGH Textainer 13.70 -.90 TXT Textron 65.45 -.58 TXMD TherapMD 5.44 -.05 TMO ThermoFis 229.00 -2.61 DDD 3D Sys 18.87 -.13 MMM 3M Co 201.39 +.87 TIF Tiffany 125.66 -6.18 TLRY Tilray n 29.10 +4.85 TKR Timken 47.05 -.95 TOL TollBros 34.12 -.10 TNXP TonixPh rs 1.16 +.14 TMK Torchmark 86.82 -.28 TD TorDBk gs 59.21 -.58 TOT Total SA 58.87 -2.06 TM Toyota 121.85 -1.60 TTD TradDsk A n126.69-6.31 TRXC TransEntx 4.39 +.06 RIG Transocn 10.70 -.86 TRV Travelers 128.77 +1.23 TPH TriPointe 13.87 -.06 TY TriContl 27.40 -.12 TYp TriCntl pf 51.52 ... TNET TriNetGrp 57.06 -.89 TRN Trinity 36.31 -.78 TRIP TripAdvis 53.30 -.95 TROX Tronox 14.13 -.75 TROV Trovagn rsh .79 -.02 TBI TrueBlue 28.70 -.05 TRST TrstNY 9.20 -.10 TUP Tuppwre 33.27 -.39 TRQ TurqHillRs 2.34 -.04 HEAR TurtleBc rs 25.22 -1.68 FOXA 21stCFoxA 45.34 -.14 FOX 21stCFoxB 44.80 -.17 TWLO Twilio n 74.63 -2.12 TWTR Twitter 3 2.38 -.81 TWO TwoHrbI rs 15.43 +.10 TWOU 2U 75.34 +.94 TSN Tyson 60.00 +.42 UBS UBS Grp 15.48 -.07 UDR UDR 39.45 +.45 UGI UGI Corp 54.65 -.02 USFD US FdsHl n 33.91 -.16 SLCA US Silica 22.44 -1.32 UCTT UltraClean 13.24 -.47 UPL UltPetro n 1.05 +.01 UAA UndrArm s 20.59 -.93 UA UnAr C wi 19.02 -.77 UNF UniFirst 182.25 -1.80 UN UnilevNV 56.14 -.23 UNP UnionPac 148.98 -1.21 UNT Unit 25.36 -.84 UAL UtdContl 81.87 +.43 UP S UPS B 120.05 +1.07 URI UtdRentals146.87 -4.34 USB US Bancrp 52.59 -.58 X USSteel 29.03 -.94 UTX UtdTech 131.75 -.67 UNH UtdhlthGp 260.61 -2.87 UNIT UnitGrp 19.77 +.27 UVV UnvslCp 59.35 +1.25 OLED UnivDisp 116.20 -2.80 UNM UnumGrp 35.18 -.16 URG Ur-Energy .71 -.02 UEC UraniumEn 1.61 -.09 URBN UrbanOut 45.33 -3.41 V-W-X-Y-ZVFC VF Corp 92.33 -1.66 VLO ValeroE 111.52 -3.53 VLY VlyNBcp 11.69 -.15 VIG VangDivAp106.21 -.42 VT VangTotW 78.12 ... VVC Vectren 71.09 -.08 VTR Ventas 58.74 +1.27 VSTM Verastem 8.02 ... VER Vereit 7.87 +.21 PAY VeriFone 23.01 +.02 VRSN Verisign 153.46 -.54 VZ VerizonCm 53.24 +.37 VIAB ViacomB 30.80 -.08 VVI ViadCorp 60.15 -.65 VIAV Viavi 10.46 -.47 VRAY ViewRay n 9.66 -.22 VNOM ViperEnPt 37.42 -.82 V Vis a s 139.92 -.84 VSH VishayInt 22.80 -.50 VST VistraEn n 22.06 -.35 VMW VMware 152.04 -.21 VOD Vodafone 22.73 -.44 VG Vonage 14.12 -.24 VMC VulcanM 109.82 -1.54 WTI W&T Off 5.89 -.45 WDFC WD 40 166.10 -1.05 WEC WEC Engy 67.25 +.50 WMIH WMIH 1.43 -.02 WPC WP Carey 65.37 +.60 WPX WPX Engy 17.28 -.95 WMT WalMart 90.22 -.63 WBA WalgBoots 68.73 +.07 HCC WarrMet n 22.24 -1.02 WPG WashPrGp 7.67 +.01 WRE WREIT 31.13 +.19 WM WsteMInc 90.66 +.51 WAT Waters 186.44 -1.90 WFT WeathfIntl 2.70 -.12 WBS WebsterFn 66.40 -.91 WTW WtWatch 71.91 -5.48 WRI WeinRlt 30.71 +.19 WFC WellsFargo 57.99 -.08 WELL Welltower 65.34 +1.36 WEN Wendys Co 17.88 +.04 WIA WAstInfSc 11.36 -.09 WDC WDigital 63.95 -1.04 WU WstnUnion 18.90 +.09 WBK WestpacBk 21.73 +.03 WRK WestRck 54.96 -.94 WY Weyerhsr 34.50 +.20 WPM WheatPr g 18.32 -1.61 WHR Whrlpl 124.54 +.19 WLL WhitngPet rs43.86-4.31 WMB WmsCos 30.00 -.31 WSM WmsSon 58.81 -.81 DON WT MCD s 36.50 -.39 WWD Woodward 78.39 -1.57 WDAY Workday 139.20 +1.80 INT WorldFuel 25.52 -.72 WWE WldW Ent 77.82 -.71 WP Worldpay 91.64 -1.24 WOR Worthgtn 44.28 -.21 WYNN Wynn 138.17 -4.95 XL XL Grp 56.39 +.03 XEL XcelEngy 47.90 +.44 XRX Xerox rs 26.15 ... XLNX Xilinx 70.61 -.55 YRCW YRC Wwde 8.79 -.16 AUY Yamana g 2.70 -.14 YNDX Yandex 31.3 4 -.76 YELP Yelp 46.82 -1.04 YORW YorkWater 30.35 -.30 YUM YumBrnds 82.87 -.22 YUMC Yum China 35.02 -.56 ZTO ZTO Exp n 18.54 -.81 ZAGG Zagg 14.60 -.40 ZAYO ZayoGrp 37.15 -.50 ZEN Zendesk 61.97 -1.81 Z ZillowC n 46.70 -1.30 ZBH ZimmerBio 122.71 +.33 ZION ZionsBcp 52.72 -.85 ZTS Zoetis 90.85 -.52 ZNGA Zynga 3.70 -.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 settled 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 25,162.41 -137.51 NASDAQ 7,774.12 -96.78 S&P 500 2,818.37 -21.59 10-YR T-NOTE 2.85% -.04 30-YR T-BOND 3.02% -.04 CRUDE OIL $65.01 -2.03 GOLD $1,177.50 -15.50 EURO $1.1346 +.0007q q q q q q q q q q q q q q p p

PAGE 28

The Sun | Thursday, August 16, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I was seeing my primary care physician every six months for about ve years. We had mutual respect, and I enjoyed seeing him. Then, I got diagnosed with breast cancer and had to see other doctors for a long time. Meanwhile, the spinal stenosis my primary care physician had diagnosed was becoming untenable and ruining my quality of life. Even though I am still seeing cancer doctors, I called my primary care physician to make an appointment to discuss the spinal stenosis situation with him. After a long wait, I nally got someone in my primary care physician's oce and, after another long wait, was informed that he could not see me for six months „ there was not one opening until then. I was abbergasted and asked to be put on a cancellation list. "We don't keep those," the lady responded. I reluctantly took the appointment and decided to wait it out. Meanwhile, I saw one of my cancer doctors today, and after explaining this situation to him, he replied: "Doctors don't do that. He obviously doesn't want you as a patient anymore. I would nd another primary care physician." What is your response to this? I am 71 years old, and other than spinal stenosis and breast cancer, I enjoy reasonably good health. „ J.E.Y. ANSWER: I hope there is another side to this story, since I am horried that a physician would make a longstanding patient with cancer and spinal stenosis wait six months for an appointment. While I fully understand the point of view of your cancer doctor „ and would be tempted to nd another doctor „ it sounds like saving the relationship you had with your PCP might be worth another try. I think speaking directly with your primary care doctor might clear up any misunderstanding. DEAR DR. ROACH: I always have had small breasts. Suddenly, in my mid-70s, my breasts grew, and now at 80 I have outgrown most of my clothes. My doctor said that it is fat, but I have gained only a few pounds. Could this be hormonal? Have you addressed this issue before? „ S.F. ANSWER: I haven't addressed this before. Breasts change size during a woman's life for many reasons. Breast tissue is a mixture of fat and glandular tissue. For young women, there's proportionally more glandular tissue, the amount of which tends to decrease over time. After menopause, the breasts become less glandular; what is lost is replaced by fat, as there is less estrogen. About 20 percent of women will notice signicantly larger breasts after menopause; however, this usually occurs along with overall weight gain. Signicant enlargement without much weight gain is not common in my experience. Hopefully, your doctor did a thorough examination. However, I think it is very unlikely that your breast size changes represent a tumor. Very rarely, there are estrogen-producing tumors, so if there were other reasons to be concerned, your doctor might check blood levels of hormones, including estrogen. READERS: The arthritis booklet discusses rheumatoid arthritis, osteoarthritis and lupus. Readers can order a copy by writing: Dr. Roach Book No. 301 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: Back in 2013, a co-worker, "Jamie," and I fell in love. Both of us were married to other people, but everything felt perfect. It was a feeling I never had for anyone in my life before. Three years later, I lost my job. The day I was terminated, my wife found out I had been cheating, so I ended the aair. I have found full-time work and I'm still married, but I'm not in love with my wife like I am with Jamie. I have tried to stay in contact with her to prove to her that I'm a better man, with little success. She told me I was her only love, but I broke her heart. She doesn't want to see me, even after several years of my trying to prove that I am the man she fell in love with. Her husband doesn't know anything. Should I continue pursuing her or give up and move on? „ Missing Her In Ontario, Canada DEAR MISSING HER: If you and Jamie really loved each other, you would no longer be married to your spouses. Give up and move on and you will save yourself, your wife, Jamie and her husband a lot of pain. DEAR ABBY: I'm a pediatric RN at a large hospital. Sadly, I have seen too many young children die. I have learned to keep a professional distance, so that I can take care of the children and their families. We just lost a beautiful little one who had spent a year and a half receiving care o and on in the hospital, and I'm heartbroken. The family has asked for nurses and doctors to attend the funeral, and I want to. But how do I explain why I go to some funerals and not others? „ Heartbroken Once Again DEAR HEARTBROKEN: I can't imagine anyone counting the number of funerals/memorials you attend and asking a question like that. If anyone should, say that you can't attend them all because the loss of these little angels takes such a heavy toll on your heart. Dear Readers: What do you know about the BANANA? Available year-round, bananas can be a healthy addition to your diet. The common supermarket banana has about 100 calories and 12 grams of sugar. High in ber and low in fat, bananas are a good source of potassium, which can help the heart. Bananas can be a smart choice for athletes to help rebuild expended energy, and for dieters, because bananas promote fullness. Bananas, with a good amount of tryptophan, can help with sleep problems and depression. They also have a high vitamin A count, so your eyesight can benet! "Check out" bananas at the grocery store today! „ Heloise Dear Heloise: If you have too many mushrooms and they will go bad, slice and saute them, then freeze them in a freezer bag. „ Sue A., Irvine, Calif.Why the lengthy wait for an appointment with a doctor? Loss of job also puts end to man's workplace romance A bunch of banana factsHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 16, 2018 ARIES (March 21-April 19). Youll encourage a loved one to give you frequent feedback. You dont want to be in competition with your love, and youll shy away from situations in which there will be a clear winner and loser. TAURUS (April 20-May 20). Your conversational choices will make a dierence. This is a matter of destiny. Choose topics that are likely to lead to enjoyment, optimism and happiness. This is no time to stir up controversy. GEMINI (May 21-June 21). You have more in common with an interesting stranger than you do with many of the people in your own family. So go on and strike up a conversation. See what there is to know about others. CANCER (June 22-July 22). Youre in the running for an important role. Your previous success qualies you for the job, but it will be your charm and your excellent listening skills that get you the position. LEO (July 23-Aug. 22). You love to give; youre a giver! And you expect nothing in return „ well, almost nothing. You do like knowing that your contribution made a dierence. So a smile and a report back later will be awfully nice. VIRGO (Aug. 23-Sept. 22). Your cosmic gift will be strength, stamina and energy to burn. Thats a mighty gift, though it comes with a responsibility. Where should you apply it? Bonus: Exciting people will be drawn in by your vitality. LIBRA (Sept. 23-Oct. 23). There will be some frustration in the way events unfold, but dont be discouraged. Its bound to happen with smart, quick people like you who might prefer to have life go at their pace. Life has its own pace, though. SCORPIO (Oct. 24-Nov. 21). Listen to your critics with an open mind. Maybe they dont know the proper, kinder or ideal way to phrase things, but there will be something valuable in their words nonetheless „ something that can give you an advantage. SAGITTARIUS (Nov. 22-Dec. 21). You didnt make the impression you wanted to make on someone. Good news: Now you will get another chance at it. Present your best self and youll become your best self. CAPRICORN (Dec. 22-Jan. 19). Its said that theres a price for every gift and all advice. Indeed, this is true. But the cosmic forces can be kind in this regard, as they will be today, naming a price in the realm of what youre more than prepared to pay. AQUARIUS (Jan. 20-Feb. 18). Maybe you want people to like you, but you care more that they respect you. Its not because this is what you need; rather, its for the good of all. PISCES (Feb. 19-March 20). The social secret is very simple, and its a one-size-tsall maxim. All people care about is how you make them feel. Thats all. If they feel powerful, happy and signicant around you, they will come back for more. TODAYS BIRTHDAY (Aug. 16). The solar return shows you surrounded by people who love and support you, as well as those who challenge and defy you. You would be hard-pressed to say which is better, as the rst category will give you comfort and the second category will make you great, which in turn gives you a way to help many. Virgo and Sagittarius adore you. Your lucky numbers are: 9, 20, 24, 48 and 12. 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 16, 2018 www.yoursun.com E/N/C 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 E/N/C www.yoursun.com The Sun | Thursday, August 16, 2018 ALMANACToday is Thursday, Aug. 16 the 228th day of 2018. There are 137 days left in the year. Today in history On August 16, 1987 156 people were killed when Northwest Airlines Flight 255 crashed while trying to take off from Detroit; the sole survivor was 4-year-old Cecelia Cichan. On this date In 1812 Detroit fell to British and Indian forces in the War of 1812. In 1861 President Abraham Lincoln issued Proclamation 86, which prohibited the states of the Union from engaging in commercial trade with states that were in rebellion „ i.e., the Confederacy. In 1920 Ray Chapman of the Cleveland Indians was struck in the head by a pitch thrown by Carl Mays of the New York Yankees; Chapman died the following morning. In 1948 baseball legend Babe Ruth died in New York at age 53. In 1962 The Beatles fired their original drummer, Pete Best, replacing him with Ringo Starr. In 1977 Elvis Presley died at his Graceland estate in Memphis, Tennessee, at age 42. Todays birthdays Actress Julie Newmar is 85. Actress-singer Ketty Lester is 84. Actor John Standing is 84. College Football Hall of Famer and NFL player Bill Glass is 83. Actress Anita Gillette is 82. Actress Carole Shelley is 79. Actor Bob Balaban is 73. Ballerina Suzanne Farrell is 73. Actress Lesley Ann Warren is 72. Rock singer-musician Joey Spampinato is 70. TV personality Kathie Lee Gifford is 65. Rhythmand-blues singer J.T. Taylor is 65. Movie director James Cameron is 64. Actress Laura Innes is 61. Singer Madonna is 60. Actress Angela Bassett is 60. Actor Timothy Hutton is 58. Actor Steve Carell is 56. Actor-singer Donovan Leitch is 51. Actor Andy Milder is 50. Actor Seth Peterson is 48. Singer Vanessa Carlton is 38. Actor Cam Gigandet is 36. Actress Agnes Bruckner is 33. Actor Shawn Pyfrom is 32. Actor Okieriete Onaodowan is 31. Actor Kevin G. Schmidt is 30. Singerpianist Greyson Chance is 21. Bible verse Holding forth the word of life; that I may rejoice in the day of Christ, that I have not run in vain, neither labored in vain.Ž „ Philippians 2:16. Heres news, Christian friend. Our greatest job is not to explain the word of God, but to extend it. My word shall not return unto me void.Ž ODD NEWSMEXICO CITY (AP) „ Fancy a tarantula taco for a cool $27? Not so fast, Mexican authorities say. A Mexico City market restaurant recently put the arachnids on its menu and posted a video on Facebook showing a chef torching one until blackened. The only problem: The Mexican red rump tarantula is a protected species. The federal environmental protection agency said Tuesday it was alerted to the situation via social media and seized four tarantula corpses that were ready to be served up on tortillas. The tarantula tacos were apparently on offer for 500 pesos, or 50 times the price of a basic street taco. The restaurants menu also features other creepy-crawlies such as grasshoppers, worms and ant eggs, which have a long tradition in Mexican cuisine, and scorpions, which are less common. Restaurant busted over tarantula tacosFROM PAGE ONE HELENA, Mont. (AP) „ Republicans on Wednesday condemned a poster by Pearl Jam that shows the White House in ”ames and a bald eagle pecking at a skeleton they say is meant to depict President Donald Trump. The National Republican Senate Committee compared it to the nowinfamous photo of comedian Kathy Grif“n holding a fake decapitated Trump head. The rock groups Twitter account says the of“cial poster from Mondays concert in Missoula, Montana, is a collaboration between bassist Jeff Ament and Bobby Brown, an artist also known as Bobby Draws Skulls. The Rock2VoteŽ concert aimed to encourage young people to vote in the November midterm elections and support Democratic U.S. Sen. Jon Tester of Montana, who is from Aments hometown of Big Sandy. Ament was unapologetic in an emailed statement Wednesday.Republicans blast Pearl Jam poster of burning White House AP PHOTOThis image taken from the Twitter account of Pearl Jam shows the ocial poster from the bands concert on Monday in Missoula, Mont. ANCHORAGE, Alaska (AP) „ Daryl Weathers remembers trying to pull men from the sea off Alaskas Aleutian Islands after a U.S. Navy destroyer hit a mine left by the Japanese following the only World War II battle fought on North American soil. The explosion, which ripped the stern off the USS Abner Read, also covered many of the men in oil, which prevented some from being rescued. They were so slippery, you couldnt get ahold of them,Ž the 94-year-old Weathers said this week from his home in Los Angeles. The remaining 250 crew members made the ship watertight, and it limped back to the West Coast for repairs. Only one body among the 71 men killed was recovered. Nearly 75 years later, scientists using multi-beam sonar have discovered the 75-foot stern about 290 feet below the Bering Sea. The scientists from Scripps Institution of Oceanography at the University of California, San Diego, and the University of Delaware found it last month during a research mission funded by the National Oceanic and Atmospheric Administration. The researchers con“rmed the discovery with a remotely operated craft, which provided high de“nition video in real time to those on the research ship. To hit success is obviously extremely joyous for everybody. Theres lots of cheering you know, its like scoring a touchdown,Ž said Andrew Pietruszka, an underwater archaeologist with Scripps. The euphoria ended with the realization that it was the “nal resting place for U.S. service members. Those aboard the research vessel held a wreath-laying ceremony to honor the dead.Shipwreck from only WWII battle in America found off Alaska U.S. NAVY/NATIONAL ARCHIVES VIA APThis undated U.S. Navy photo, provided by the National Archives, shows the destroyer USS Abner Read at sea. AP PHOTOSIn this Tuesday photo, Daryl Weathers poses for a picture at his home in Seal Beach, Calif. This July 2018 photo from video provided by Project Recover shows a portion of the coral-encrusted stern of the destroyer USS Abner Read in the waters o Kiska Island, Alaska. The Abner Read hit a mine left by the Japanese after they abandoned Kiska Island in Alaskas Aleutian Islands in 1943, ripping the stern o. WYNCOTE, Pa. (AP) „ A man pulled a gun during a dispute with another customer in Walmart checkout lines near Philadelphia and opened “ re, wounding several people before ”eeing but was later arrested after crashing into a police vehicle, police said Tuesday night. All victims sustained non-life-threatening injuries in the gun“re reported just after 6 p.m. Tuesday in the crowded store at the Cedarbrook Plaza Shopping Center, Cheltenham Township Chief of Police John Frye said. Frye said the gun“re started after some type of altercation between customers in separate lines near the cash register, when words were exchangedŽ and the suspect pulled a gun from his female companions waistband and “red at least 10 shots.Ž The male suspect and his female companion ”ed, tossing the gun from the car, but then ran into a police vehicle. Two of“cers whose vehicle was rear-ended were taken to hospitals along with the woman in the suspects car, while the male suspect was arrested after being hit with a stun gun when he tried to break the window of the police vehicle, a Philadelphia police spokesman said. More than 22 police departments responded to the scene, Frye said. Shooting followed dispute in Walmart checkout lines intelligence professionals, about the cost of speaking out.Ž Brennan said he learned of Trumps action only when the White House announced it. Former intelligence of“cials are wondering how far Trump will go, according to a former senior intelligence of“cial who spoke on condition of anonymity to share private conversations hes had with people who have worked in the “eld. They said Trump has moved from threatening to revoke security clearances of former intelligence of“cials who have not been involved in the Russia investigation to former of“cials who did work on the probe. Trumps statement said the Brennan issue raises larger questions about the practice of allowing former of“cials to maintain their security clearances, and said that others of“cials were under review. They include former FBI Director James Comey; James Clapper, the former director of national intelligence; former CIA Director Michael Hayden; former national security adviser Susan Rice and Andrew McCabe, who served as Trumps deputy FBI director until he was “red in March. Also on the list: “red FBI agent Peter Strz ok, former FBI lawyer Lisa Page and senior Justice Department of“cial Bruce Ohr, whom the president has tweeted about recently.YANKSFROM PAGE 1 detail on so many priests,Ž said Terence McKiernan, founder and president of BishopAccountability.org, a nonpro“t that researches and archives allegations against clergy members. The bulk of the abuse identi“ed in the report happened before the early 2000s, when inquiries into sexual abuse by Catholic priests launched a global reckoning outside and inside the church over its handling of problem clergy, which was marked by evasion and secrecy. The grand jury report said the strategies used by the church to respond to allegations of sexual abuse amounted to a playbook for concealing the truth.Ž The seven steps in the playbookŽ were: 1) use euphemisms like boundary issuesŽ instead of rapeŽ; 2) use fellow clergy to conduct investigations; 3) send problem priests to churchrun treatment centers; 4) decline to say why abusive priests were removed; 5) provide housing and living expenses for predator clergy; 6) transfer problem priests to new dioceses; and 7) avoid reporting the priests to the police. The cover up was sophisticated,Ž said Pennsylvania Attorney General Josh Shapiro, a Democrat, in a statement. The church protected the institution at all costs.Ž Despite the number of cases of abuse identi“ed, the grand jury indicted only two priests „ both on suspicion of sexually assaulting children „ because the statute of limitations had passed on the rest. Both cases involved allegations from the last decade. One of the priests was accused of ejaculating into the mouth of a 7-year-old. The other is alleged to have assaulted two boys on a monthly basisŽ for years. For the other abusers, this report is our only recourse,Ž the grand jury wrote, vowing to name their names, and describe what they did „ both the sex offenders and those who concealed them.Ž One name was Cardinal Donald Wuerl, who is currently the archbishop of Washington, D.C. The grand jury detailed how he managed his priests suspected of abuse during the time he was a bishop in Pittsburgh between 1988 and 2006. There, a priest under Wuerls watch, Ernest Paone, had previously been accused of molesting young boysŽ in another parish in 1962. Initially, Wuerls predecessors responded by shifting Paone to posts in Southern California, where he served in Los Angeles, Diamond Bar and San Diego, and where his duties included teaching seventhand eighth-graders. A Pennsylvania district attorney in the 1960s had decided not to press charges against Paone in order to prevent unfavorable publicity,Ž according to a letter the prosecutor sent to the church. In 1991, Wuerl, overseeing Paone from Pittsburgh, granted a request by the priest to be reassigned to the Diocese of Reno-Las Vegas in good standing. Three years later, Wuerls diocese learned more about allegations against Paone dating from the 1960s and noti“ed the dioceses in California and Nevada. But Wuerl did not recall or suspend him. After scrutiny into the churchs handling of abusive priests began to grow in 2002, the Pittsburgh diocese suspended Paone and noti“ed prosecutors about allegations of inappropriate touchingŽ in the early 1960s. Wuerl accepted Paones resignation in 2003. Approximately 41 years after the Diocese learned that Paone was sexually assaulting children, he was “nally retired from active ministry,Ž the grand jury wrote. The clear and present threat that Paone posed to children was hidden and kept secret from parishioners in three states. Wuerls statements had been meaningless without any action.Ž In a letter to the priests of the Archdiocese of Washington on Monday, Wuerl said he had reviewed portions of the report and warned them that they might “nd the contents disturbing.Ž Wuerl acknowledged the churchs failings but defended himself by saying that societal standards for handling sexual assault cases had evolvedŽ over time and that he had sought to implement child-protection policies that kept pace with or were ahead of that evolution.ŽABUSEFROM PAGE 1HARRISBURG, Pa. (AP) „ A sweeping grand jury report into child sexual abuse in Roman Catholic dioceses in Pennsylvania said church ocials gave a former priest a positive reference to work at Disney World, even though theyd “elded at least one allegation about him sexually abusing a boy. The ex-priest, Edward Ganster, left the priesthood in 1990, moved to the Orlando area and went on to work at Disney World before he died in 2014. The report said Ganster worked at the theme park for 18 years. Ganster drove the train at the Magic Kingdom, according to an obituary in the Orlando Sentinel, which said Ganster worked there for 15 years. Ganster, who became a priest in 1971, was working at St. Josephs Church in Easton in the late 1970s when a woman complained to a monsignor that Ganster had gotten in bed with her 13-year-old son on an overnight trip and hurtŽ him, the report said. The boy also told his mother that something happenedŽ in the confession booth, it said. About a decade later, Ganster was on sick leave at a Catholic mental health hospital as he sought to leave the priesthood and get married. More than a decade after Ganster left the priesthood, a man contacted the Allentown Diocese to report that Ganster had victimized him when he was 14 and an altar boy some two decades earlier, the report said. Ganster fondled, groped and beat him repeatedly, once dragging him across a living room ”oor by his underwear and once beating him with a metal cross, the report said.Church helped former priest accused of abuse get Disney job

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 161 9.86 +9.6AAR AIR .30 .7 ...cc 49.05 34.25 157 44.73 +13.8ABB Ltd ABB .76e 3.4 ... 28.67 21.22 5568 22.12 -17.5ABM ABM .70 2.2 19 44.83 28.17 596 31.15 -17.4ADT Inc n ADT ... ... ... 9.60 6.93 1997 8.73 +11.6AES Corp AES .52 3.9 12 13.99 9.86 7685 13.49 +24.6AFLAC s AFL 1.04 2.2 14 47.08 39.58 2563 46.29 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 116 18.85 -.8AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 0 25.70 +1.4AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 3 25.52 +.8AGCO AGCO .60 1.0 25 75.95 56.36 726 57.50 -19.5AH Belo AHC .32 7.1 ...dd 5.80 4.25 20 4.53 -5.6AK Steel AKS ... ... 19 6.80 4.00 14909 4.08 -27.9AMC Ent AMC .68m 3.8 ...dd 18.35 10.80 2298 17.70 +17.2AMCON DIT .72 .9 19 100.00 80.95 84.55 -13.6AMN Hlth AMN ... ... 22 68.20 36.75 229 56.35 +14.4ARC Docu ARC ... ... 21 4.84 1.62 433 3.15 +23.5tASA Gold ASA .04e .5 ...q 12.99 9.26 240 8.75 -22.7AT&T Inc T 2.00 6.2 6 39.80 30.13 29624 32.47 -16.5AT&T 66 n TBB ... ... ... 26.72 24.13 99 24.82 -4.9A10 Ntwks ATEN ... ... ...dd 8.25 5.63 154 6.64 -14.0AU Optron AUO .18e ... ... 4.76 3.36 679 4.20 +13.5AVX Cp AVX .46 2.3 ...cc 21.48 14.51 359 19.75 +14.2AXA EqH n EQH ... ... ... 22.25 19.90 1449 21.63 +1.1AZZ Inc AZZ .68 1.3 23 56.05 39.50 47 53.40 +4.5Aarons AAN .12 .3 11 50.80 34.29 654 47.56 +19.3AbbottLab ABT 1.12 1.8 27 65.90 48.58 3691 63.47 +11.2AbbVie ABBV 3.84 3.9 17 125.86 69.47 6805 97.45 +.8AberFitc ANF .80 3.0 18 29.69 9.03 3270 26.74 +53.4tAbdAsPac FAX .42 10.0 ...q 5.29 4.19 750 4.22 -13.6AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 27 6.11 -4.1tAbdnChile CH .58e 8.7 ...q 9.64 6.76 279 6.69 -25.1AbdGlbInc FCO .84 10.4 ...q 9.48 7.80 34 8.05 -8.7AbdEMSmC 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 18.43 18.68 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.25 20 8.19 -9.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.86 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.39 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 357 27.62 +1.0Accenture ACN 2.66 1.7 26 168.95 127.26 1576 160.41 +4.8AccoBrds ACCO .24 2.0 20 14.63 10.65 403 11.80 -3.3AcmeU ACU .44 1.9 22 28.05 18.51 6 22.72 -2.9AcornInt rs ATV ... ... ... 38.86 12.75 5 17.59 -.3ActiniumP ATNM ... ... ...dd .85 .33 2413 .62 -6.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 22.41 +4.8Actuant ATU .04 .1 ...cc 30.05 21.50 360 28.45 +12.5Acuity AYI .52 .4 16 188.36 109.98 508 140.07 -20.4Acushnet n GOLF ... ... ... 27.85 15.16 277 27.34 +29.7AdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 169 16.05 +6.8AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 175 19.15 -3.5AdmRsc AE .88 2.0 ...dd 50.59 32.80 4 44.98 +3.4Adecaogro AGRO ... ... ... 11.15 7.20 529 8.25 -20.2Adient n ADNT 1.10 2.5 ... 86.42 42.04 4490 44.29 -43.7sAdtalemGl ATGE .36 .6 22 56.00 30.15 356 56.05 +33.3AdvAuto AAP .24 .2 28 159.50 78.81 1503 158.03 +58.5AdvDisp n ADSW ... ... ... 25.80 21.50 294 24.90 +4.0AdvDrainS WMS .32 1.0 27 31.85 17.90 202 31.35 +31.4Advansx n ASIX ... ... ... 46.51 30.33 225 33.11 -21.3AdvOil&Gs AAV ... ... 5 6.70 2.70 184 2.90 -32.6AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 63 15.49 -2.5AdvCCvII AGC .56 10.0 ...q 6.28 5.40 236 5.60 -6.5tAdvClEnh LCM .84 10.9 ...q 8.77 7.66 50 7.71 -7.5AdSDorWr AADR .32e .6 ...q 64.00 47.31 102 49.69 -15.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 21.25 -1.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 0 39.31 +12.3AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.76 +.9AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.42 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 6 47.98 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 31.51 +2.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.09 -3.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.50 -1.4tAdMadIntl FWDI .37e 1.3 ...q 33.10 28.55 1 27.85 -10.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.16 +1.3AdvActBear HDGE ... ... ...q 8.91 7.35 327 7.55 -3.7Aecom ACM ... ... 10 39.90 30.15 1219 32.12 -13.5AegeanMP ANW .08 4.7 4 5.30 .60 2039 1.69 -60.7Aegon AEG .25e 4.1 ... 7.48 5.49 1405 6.04 -4.1Aegon cap AEH 1.59 6.1 ... 26.52 25.40 9 25.97 +.6Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 12 26.07 +.5Aegon t AEB .77 3.1 ... 25.35 23.55 8 24.90 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1672 56.19 +6.8Aerocntry ACY ... ... 3 17.34 10.10 2 15.40 +1.0AerohiveN HIVE ... ... ...dd 6.50 3.27 222 4.18 -28.3AerojetR AJRD ... ... ...dd 37.70 24.41 504 36.18 +16.0Aetna AET 2.00 1.0 19 197.63 149.69 1465 197.29 +9.4tAffilMgrs AMG 1.20 .8 11 216.99 145.00 946 145.43 -29.1Agilent A .60 .9 76 75.00 59.11 6071 64.73 -3.3tAgnico g AEM .44 ... 43 51.86 37.35 2946 35.51 -23.1sAgreeRlt ADC 2.16f 4.0 29 54.70 43.74 125 54.65 +6.2Air Inds AIRI .60 40.0 ... 1.95 1.15 16 1.50 -11.2AirLease AL .40 .9 6 50.70 38.46 777 44.69 -7.1AirProd APD 4.40 2.7 25 175.17 143.79 1381 164.21 +.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 390 20.54 -12.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 24 25.03 -5.8AlamoGp ALG .44 .5 25 120.58 86.41 64 96.07 -14.9tAlamosGld AGI .02 .4 ... 8.58 4.59 2777 4.45 -31.6AlaskaAir ALK 1.28 2.0 8 85.70 57.53 973 63.74 -13.3sAlbnyIn AIN .68 .9 34 77.35 49.20 173 77.45 +26.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 1931 95.54 -25.3Alcoa Cp AA ... ... 21 62.35 37.13 5390 40.88 -24.1AlexB Inc ALEX .28 1.2 32 30.35 20.83 175 23.63 -14.8Alexanders ALX 18.00 5.0 ... 436.80 332.98 7 362.97 -8.3AlexREE ARE 3.72f 2.9 32 134.37 114.00 464 126.74 -2.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.00 -5.4tAlexcoR g AXU ... ... ... 1.85 1.06 273 1.05 -34.0AlgonPw n AQN .51f ... ... 11.34 9.45 164 10.17 -8.9Alibaba BABA ... ... 50 211.70 153.10 41141 169.83 -1.5Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .90 1071 .80 -78.1AllegCp Y ... ... ...cc 646.55 521.07 28 634.43 +6.4AllegTch ATI ... ... ...dd 30.25 17.77 2813 24.43 +1.2Allegion ALLE .84 1.0 ... 89.81 73.85 1028 85.30 +7.2Allergan AGN 2.88 1.6 11 237.41 142.81 2896 184.48 +12.8Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 137 77.83 +4.7AlliCAMun AKP .70 5.3 ...q 14.02 12.49 25 13.30 -2.1AlliData ADS 2.28 1.0 13 278.33 192.02 534 230.63 -9.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 17 12.59 -6.0AlliOne rs AOI ... ... ...dd 30.70 9.85 243 17.50 +32.1AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 196 11.60 -9.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 211 29.65 +18.4AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1355 43.02 +1.0AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 141 7.05 +.3AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 142 6.08 -2.1AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 319 12.81 -1.8AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.47 95 23.15 +9.6Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.28 +2.0AllnzgDI&Cv ACV 2.00 8.2 ...q 24.78 20.34 27 24.52 +12.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.67 +.7AllisonTrn ALSN .60 1.3 16 48.19 32.93 1107 46.40 +7.7Allstate ALL 1.84 1.9 14 105.36 85.59 1536 98.84 -5.6Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 2 25.20 -1.6Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 19 25.74 -1.9Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 7 25.52 -1.9 Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.60 7 25.67 -2.7Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 35 25.74 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 4 26.25 -1.3AllyFincl ALLY .60f 2.2 12 31.29 21.81 3851 26.77 -8.2tAlmadM n AAU ... ... ... 1.32 .61 235 .60 -41.7AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 7 31.26 +1.8tAlpValuIntl IVAL 1.35e 4.5 ... 35.03 30.26 15 29.76 -10.0tAlpMoIntQ IMOM ... ... ...q 33.00 27.10 4 26.85 -11.6AlpMoUSQ QMOM ... ... ... 33.24 24.94 5 31.25 +9.3AlpArcVl n VMOT ... ... ... 31.39 25.59 4 27.98 -3.5AlphaPro APT ... ... 17 4.25 3.15 78 3.45 -13.8AlpGDDiv AGD .78 7.5 ...q 11.55 10.04 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.76 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 71.41 +2.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 15 28.42 +12.7AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 36.62 +14.3AlpsRivFlex RFFC ... ... ... 36.59 30.68 347 34.96 +.7Alps RivDiv RFDA ... ... ... 33.92 28.25 190 32.87 +3.8AlpRvrCare RFCI ... ... ... 26.24 23.73 16 24.07 -2.6AlpRivUncn RFUN ... ... ... 26.57 24.98 12 25.31 -2.8tAlpSprtJG SGDJ ... ... ...q 38.94 26.20 235 24.45 -27.2AlpMedBrk SBIO ... ... ...q 39.50 27.59 118 36.93 +12.6tAlpSprotG SGDM .12e .8 ...q 22.94 16.87 42 15.82 -23.6AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.39 +3.2tAlpEDvDg EDOG .73e 3.5 ...q 27.38 20.95 50 20.96 -17.5AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 5 22.72 -1.6tAlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.44 82 26.19 -8.6AlpBarr400 BFOR .25e .6 ...q 45.17 36.66 4 44.37 +6.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 8 24.53 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 85 45.50 -.7AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 19881 10.90 +1.0Alteryx n AYX ... ... ... 57.43 18.64 933 53.17 +110.4Altice n ATUS ... ... ...dd 28.66 14.60 3871 17.35 -9.0AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.30 -21.2AltisResid RESI .60 5.9 ...dd 12.63 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 6916 60.18 -15.7tAlumChina ACH ... ... ... 23.54 9.80 162 9.29 -48.2ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 9 18.26 -11.4AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 15 19.51 -10.7AmTrF pfC AFSIpC 1.91 9.4 ... 25.43 14.91 11 20.31 -9.7AmTrF pf F AFSIpF ... ... ... 24.08 13.93 8 18.85 -8.2AmTrF pfE AFSIpE ... ... ... 25.82 14.80 2 22.44 -2.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 24.80 -4.2AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 2 24.51 -2.0AmTrF pfD AFSIpD 1.88 8.9 ... 25.27 14.42 13 21.00 -5.4AmberRd AMBR ... ... ...dd 10.29 6.14 124 8.42 +14.7Ambev ABEV .05e 1.0 9 7.43 4.58 43859 4.98 -22.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1004 63.61 +7.8Ameresco AMRC ... ... 24 15.35 6.80 163 14.40 +67.4AMovilL AMX .17e 1.0 24 19.91 14.85 1658 16.41 -4.3AmMovl A AMOV ... ... ... 19.87 14.77 1 16.33 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 109 38.97 +1.9AmAxle AXL ... ... 5 20.27 13.38 1632 16.34 -4.1AmCampus ACC 1.84 4.4 51 48.82 34.52 509 41.47 +1.1AEagleOut AEO .55f 2.1 20 28.17 10.23 5004 26.79 +42.5AEP AEP 2.48 3.5 17 78.07 62.71 2353 71.77 -2.4AEqInvLf AEL .24f .7 15 38.56 25.43 320 36.38 +18.4AmExp AXP 1.40 1.4 15 104.24 84.02 2220 101.51 +2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 330 111.52 +2.7AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 1 25.77 -1.7AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 10 25.41 -3.1AHm4Rent AMH .20 .9 ... 23.12 18.39 1922 22.65 +3.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 5 26.36 -3.7AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 2 26.02 -2.9AH4Rn pfG AMHpG 1.47 5.9 ... 26.38 22.27 20 24.87 -1.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.77 -3.1AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.5 ...dd 65.55 49.57 3593 52.10 -12.6AmLorain ALN ... ... ...dd .44 .14 81 .18 +.6AMidstrm AMID .41 6.4 ...dd 15.25 5.30 1504 6.45 -51.7AmrRlty ARL ... ... ...dd 21.57 8.00 1 17.37 +35.2AmRenAs n ARA ... ... ... 24.07 9.91 123 20.04 +15.2AmShrd AMS ... ... 14 3.22 2.25 15 3.00 +15.5AmStsWtr AWR 1.02 1.7 36 61.66 47.53 133 59.42 +2.6AmTower AMT 3.08f 2.1 43 155.28 130.37 1414 149.54 +4.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 63 19.35 -1.5AmWtrWks AWK 1.82 2.1 38 92.37 76.04 660 88.30 -3.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 299 40.48 -12.4Ameriprise AMP 3.60 2.6 11 183.90 129.87 751 137.26 -19.0AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1371 85.12 -7.3Ametek AME .56f .7 31 79.32 61.77 1161 75.10 +3.6AmiraNatF ANFI ... ... ... 6.30 1.62 122 1.75 -58.0Ampco AP ... ... ...dd 18.60 7.28 42 7.30 -41.1Amphenol APH .92 1.0 36 95.90 78.12 1603 93.93 +7.0AmpioPhm AMPE ... ... ... 4.95 .35 2831 .46 -88.7AmpSrLn n YESR ... ... ... 28.57 23.85 0 23.96 -1.8AmpDivOpt DIVO ... ... ... 30.56 26.23 1 29.01 AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .71 51 1.15 +13.9Amrep AXR ... ... 10 7.71 6.44 1 7.33 +4.4Anadarko APC 1.00 1.6 72 76.70 39.96 8607 62.34 +16.2Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 22 152.97 89.58 1365 145.10 +26.9AndeavLog ANDX 4.12 8.5 24 55.21 40.66 583 48.39 +4.8Anf DvAlt n DALT ... ... ... 10.90 9.62 5 10.37 +2.1tAnglogldA AU ... ... ... 12.00 7.81 7935 7.49 -26.5ABInBev BUD 3.19e 3.2 24 126.50 91.70 1078 98.38 -11.8Anixter AXE ... ... 16 88.85 56.25 129 71.00 -6.6Annaly NLY 1.20 11.4 12 12.58 9.95 10140 10.54 -11.4Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 25 25.68 +.7Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 31 25.47 +.4Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 38 24.58 -.8Annaly pfF NLYpF ... ... ... 26.59 24.54 14 25.69 -.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 356 18.61 -5.6AnteroMid AM 1.56f 5.1 24 34.18 24.20 580 30.56 +5.2AnteroRes AR 1.00 5.7 37 22.69 16.31 3716 17.66 -7.1Anthem ANTM 3.00 1.1 16 267.95 179.40 914 264.17 +17.4Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 408 4.86 -10.7Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 2 26.62 +.7Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.29 +.5Aon plc AON 1.60 1.1 28 152.78 130.87 568 141.12 +5.3Apache APA 1.00 2.4 27 49.59 33.60 3975 41.98 -.6AptInv AIV 1.52 3.5 25 46.72 37.97 774 43.73 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.05 -4.9ApolloCRE ARI 1.84 9.7 12 19.17 17.56 1152 19.05 +3.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.63 -.7ApolloGM APO 1.95e 5.7 12 37.35 28.00 288 34.19 +2.2ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 23 25.47 -3.1ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 42 25.14 +1.2ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 3 25.23 -3.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 63 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 73 15.56 -1.2AppHReit n APLE 1.20 6.8 39 20.19 16.72 1777 17.61 -9.7ApldIndlT AIT 1.20 1.6 20 77.15 54.00 301 76.35 +12.1Aptargrp ATR 1.28 1.3 30 104.95 79.97 301 101.34 +17.5Aptiv APTV .22 .2 18 103.23 76.61 2254 90.98 +7.2AquaAm WTR .88f 2.3 28 39.55 32.37 341 37.50 -4.4Aquantia n AQ ... ... ... 18.49 9.60 170 12.07 +6.5Acquavnt n WAAS ... ... ... 17.70 10.87 39 17.03 +9.7Aramark ARMK .90f 2.2 21 46.09 36.29 1594 40.62 -5.0ArborRT ABR 1.00 8.8 9 11.81 7.88 1361 11.41 +32.1Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 2 25.82 +1.9ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.32 -.9ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 0 26.05 -.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.19 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 4642 28.24 -12.6ArchCoal ARCH 1.60 1.8 8 102.61 68.95 250 87.33 -6.3ArchDan ADM 1.34 2.7 20 50.60 38.59 4514 49.44 +23.4Archrock AROC .53f 4.4 25 13.75 8.25 604 12.10 +15.2 Arconic ARNC .24 1.2 ...dd 31.17 16.47 3146 20.34 -25.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 86.87 +1.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 32 10.80 6.50 477 6.80 -34.3ArcusBio n RCUS ... ... ... 19.67 10.80 229 12.97 -24.6Ardaugh n ARD .56 3.6 ... 22.33 14.77 79 15.56 -26.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 176 6.50 -18.8AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 59 14.04 +8.8AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 82 15.92 -3.0AresMgmt ARES 1.05e 5.0 14 25.95 17.40 726 20.95 +4.8AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.89 +1.5Argan AGX 1.00 2.6 8 69.95 34.90 104 38.65 -14.1ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 9 25.37 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 71 61.20 +14.2AristaNetw ANET ... ... 48 311.67 167.54 629 265.58 +12.7ArkInnova ARKK ... ... ...q 48.57 30.47 354 45.92 +23.8ArkIndInno ARKQ ... ... ...q 37.14 28.35 106 35.44 +7.6ArkGenom ARKG ... ... ...q 31.89 21.72 170 30.60 +24.9ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 297 56.23 +22.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 24.83 +1.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 8 20.71 +1.7ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 392 10.12 -14.1ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 24.16 -1.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 24.10 -.6ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.49 -1.8ArmadaHof AHH .80 5.1 21 16.00 12.73 287 15.67 +.9ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 0 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 10 25.00 -.1ArmourR rs ARR 2.72 11.6 6 27.55 21.40 501 23.49 -8.7ArmsFloor AFI ... ... 78 17.91 12.03 143 16.38 -3.2ArmstrWld AWI ... ... 16 71.35 44.75 569 69.90 +15.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 8 17.45 -3.0ArrowEl ARW ... ... 11 87.26 72.31 298 76.08 -5.4ArwQVMEq QVM ... ... ...q 30.15 25.27 28.76 +3.8ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 370 32.60 -17.5AskanoG g AKG ... ... ... 1.38 .43 596 .91 +28.2AsburyA ABG ... ... 10 76.50 49.10 239 74.40 +16.3AshfordHT AHT .48 7.5 ...dd 8.66 5.42 537 6.39 -5.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 8 25.90 +2.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 2 23.71 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 1 23.67 -5.8AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 5 24.15 -5.0AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 9 23.88 -4.9Ashford AINC ... ... 24 109.82 53.00 2 92.80 -.2Ashland ASH 1.00f 1.2 47 86.63 60.28 529 83.81 +17.7AsiaPc APB .61e 2.2 ...q 15.71 12.95 2 13.04 -9.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 32 4.76 -2.5AspenIns AHL .96 2.6 ...dd 48.15 34.80 393 37.40 -7.9Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 8 25.73 -5.7AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 10 24.56 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 0 26.00 -4.3AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.93 -4.0AsscdBanc ASB .60 2.2 17 29.03 20.95 966 26.90 +5.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.45 5 37.10 +8.8Assurant AIZ 2.24 2.1 42 111.43 84.34 535 107.71 +6.8AssuredG AGO .64 1.6 8 44.15 32.97 553 40.97 +21.0AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 2 25.93 -.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 14 25.35 -3.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 24.87 -.8AsteriasBio AST ... ... ...dd 3.74 1.20 206 1.55 -31.1AstraZen s AZN 1.37e 3.6 10 39.76 28.78 6089 38.45 +10.8AtHomGr n HOME ... ... 45 40.97 20.07 523 33.47 +10.1tAtento SA ATTO .34p ... 10 12.90 5.75 151 5.45 -46.3Athene n ATH ... ... ... 55.22 43.09 845 48.85 -5.5AtkoreInt n ATRK ... ... ... 26.67 15.66 329 25.72 +19.9AtlPwr g AT .12 ... ...dd 2.60 1.80 517 2.10 -10.6sATMOS ATO 1.94 2.1 17 93.56 76.46 345 93.04 +8.3AurynRs n AUG ... ... ... 2.74 .97 57 1.04 -36.6AutoNatn AN ... ... 12 62.02 40.34 815 46.00 -10.4Autohome ATHM ... ... 13 119.50 52.93 2039 77.84 +20.4Autoliv ALV 2.32 2.5 15 115.42 75.32 940 91.72 +.2AutoZone AZO ... ... 16 797.89 497.29 296 752.01 +5.7Auxilio n AUXO ... ... 32 4.00 3.25 3.47 tAvalara n AVLR ... ... ... 59.40 35.87 749 34.67 -21.4AvalonHld AWX ... ... ...dd 20.20 1.83 707 4.16 +108.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 555 180.30 +1.1Avangrid n AGR 1.76f 3.6 39 54.55 45.17 342 49.43 -2.3AvanosMd AVNS ... ... 31 66.22 41.50 222 62.89 +36.2AvayaHl n AVYA ... ... 18 23.76 19.08 1164 21.50 +7.5AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.1 36 123.67 91.98 621 107.00 -6.8tAvianca AVH .18e 3.1 ... 9.76 5.82 110 5.77 -28.1tAvinoSG g ASM ... ... ... 1.80 .95 557 .90 -33.1Avista AVA 1.49f 2.9 29 52.91 47.50 251 51.11 -.7Avon AVP ... ... 19 2.99 1.38 7508 1.85 -14.0Axalta AXTA ... ... 75 38.20 28.04 2019 29.98 -7.4AXIS Cap AXS 1.56 2.8 ...dd 64.50 47.43 312 54.96 +9.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 24.95 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 22 24.88 -1.2Azul n AZUL ... ... ... 35.05 15.53 427 18.62 -21.9AzurePwr n AZRE ... ... ... 18.10 12.53 5 15.85 +11.6B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 562 31.30 -11.0tB2gold g BTG ... ... 53 3.30 2.24 5578 2.12 -31.6BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 2347 51.33 +3.2BB&T pfD BBTpD ... ... ... 26.35 24.87 8 25.61 +.6BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 53 25.12 -.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 11 25.02 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 9 25.00 -.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 12 26.08 -3.4tBBVABFrn BFR .25e 2.5 ... 27.45 9.88 507 10.11 -59.9BBX Cap n BBX .03 .4 9 10.17 6.20 379 7.52 -5.6BCE g BCE 3.02 ... ... 49.06 40.19 524 40.76 -15.1BG Staffing BGSF 1.20 4.2 33 29.00 14.26 61 28.36 +77.9BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 26 25.45 -1.7BHP BillLt BHP 1.66e 3.5 ... 52.62 39.67 4404 46.96 +2.1BHPBil plc BBL 1.66e 4.0 ... 47.92 34.45 1962 41.27 +2.4BP MidPt n BPMP ... ... ... 23.00 16.83 99 20.78 +1.0BP PLC BP 2.38 5.7 22 47.83 33.90 11221 41.53 -1.2BP Pru BPT 3.60e 12.9 5 31.80 18.65 121 27.95 +39.1BRF SA BRFS ... ... ... 15.50 4.65 2062 5.16 -54.2BRT BRT .80f 6.2 11 14.20 7.55 25 12.82 +8.7BT Grp s BT .99e 7.0 ... 19.79 13.53 1569 14.21 -22.0BWX Tech BWXT .64 1.0 31 72.18 52.94 543 62.60 +3.5B&W Ent n BW ... ... ...dd 7.66 1.30 536 1.39 -75.5BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 101 19.54 +.8BadgerMtr s BMI .60f 1.2 52 53.30 41.00 91 51.80 +8.4BakHuGE n BHGE .72f 2.3 ...cc 38.10 25.53 4939 31.81 +.5BallCorp s BLL .40 1.0 21 43.24 34.71 2891 40.11 +6.0Ballanty BTN ... ... ...dd 6.80 3.95 4 4.95 +6.5BanColum CIB 1.27e 2.9 ... 51.38 36.38 1627 43.40 +9.4BancCalif BANC .52 2.6 15 23.40 17.10 264 19.85 -3.9BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.10 -1.2BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 1 26.33 -.8tBcBilVArg BBVA .27e 4.4 ... 9.54 6.10 3947 6.12 -28.0BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.78 -19.5BcoBrad s BBD .06a .8 ... 11.98 6.53 15070 7.53 -19.2tBcoLatin BLX 1.54 6.9 12 30.50 23.07 134 22.34 -17.0tBcoMacro BMA ... ... 18 136.10 46.51 626 48.07 -58.5tBcoSantSA SAN .21e 4.3 ... 7.57 5.01 10055 4.95 -24.3BcoSBrasil BSBR .29e 3.2 5 12.11 7.20 997 9.09 -6.0BcSanChile BSAC .85e 2.9 ... 35.09 26.41 315 29.82 -4.6BcoChile BCH 2.12e 2.4 ... 104.17 77.86 19 89.46 -5.2BcpSouth BXS .68f 2.0 ... 35.55 27.20 590 33.80 +7.5Bcp NJ BKJ .24b 1.4 27 17.95 14.43 10 17.20 -1.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 12 22.23 +2.2BkofAm BAC .60f 2.0 16 33.05 22.75 59718 30.36 +2.8BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 12 24.48 +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 16 24.00 +.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1282.59 -2.8BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 52 25.94 -4.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 9 26.17 -3.1BkAm 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 23 25.98 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 22 26.09 -4.9BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 13 23.76 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 18 22.17 +2.6BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 6 22.16 +2.4Bk of But n NTB 1.28 2.5 16 52.78 31.36 214 52.11 +43.6BkHawaii BOH 2.40 2.9 18 89.09 74.72 112 82.69 -3.5BkMont g BMO 3.84e ... ... 84.71 71.37 482 79.09 -1.2BkNYMel BK 1.12f 2.2 12 58.99 49.39 4796 50.96 -5.4How 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 913 Declined 1908 New Highs 53 New Lows 139 Vol. (in mil.) 3,586 Pvs. Volume 2,930 2,175 1,863 693 2178 65 188 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,340 25,720 Dow Jones industrialsClose: 25,162.41 Change: -137.51 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,640 7,800 7,960 Nasdaq compositeClose: 7,774.12 Change: -96.78 (-1.2%) 10 DAYSDOW 25235.37 24965.77 25162.41 -137.51 -0.54% t t s +1.79% DOW Trans. 11127.97 10977.75 1111 5.02 +0.67 +0.01% t s s +4.74% DOW Util. 737.22 726.26 732.32 +6.64 +0.92% s s s +1.24% NYSE Comp. 12752.50 12648.32 12723.09 -112.22 -0.87% t t t -0.67% NASDAQ 7832.66 7732.69 7774.12 -96.78 -1.23% t t s +12.61% S&P 500 2827.95 2802.49 2818.37 -21.59 -0.76% t s s +5.41% S&P 400 1995.46 1970.80 1984.36 -18.84 -0.94% t t s +4.41% Wilshire 5000 29485.43 29214.20 29369.51 -270.38 -0.91% t t s +5.67% Russell 2000 1691.60 1663.53 1670.67 -21.91 -1.29% t t s +8.80% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 16, 2018

PAGE 33

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 15 25.22 +.3BkNova g BNS 3.28f ... 9 66.78 55.85 605 58.10 -10.0BankUtd BKU .84 2.1 13 44.97 30.37 652 40.06 -1.6BarHarbr s BHB .80f 2.8 20 32.48 25.09 16 29.08 +7.7Br iPthCrd OILB ... ... ... 74.18 46.29 2 66.43 +12.3BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 167.44 +5.8BarSelMLP ATMP 1.17e 5.4 ...q 22.97 17.78 2 21.77 +4.9BiP Cmdty DJP ... ... ...q 25.80 22.57 516 22.73 -6.9BarcGsci36 GSP ... ... ...q 17.81 12.88 3 15.92 +2.4tBrcEnEu n FLEU ... ... ... 180.26 137.43 0 132.92 -16.5BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.32 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 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 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 41 24.69 +8.2BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 159 26.49 -.7BiPIndMet JJM ... ... ...q 30.93 26.54 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 127.94 106.71 4 125.81 +8.0BiPSPMLP IMLP 1.22e 6.4 ...q 19.89 15.44 1 18.99 +5.6tBarclay BCS .15e 1.6 ... 12.55 9.29 3345 9.34 -14.3iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.05 -17.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 131 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.50 25.59 78388 32.03 +14.7BarcWomLd WIL ... ... ...q 70.29 61.43 67.41 +.5Barings BBDC 1.20 11.4 ... 12.19 7.57 497 10.50 +30.3Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 46 15.30 +.3BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 22 14.77 +4.8BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.6 18 9.10 4.99 186 6.23 -24.4BarnesNob BKS .60 9.5 ...dd 8.00 4.10 588 6.30 -6.0Barnes B .64 1.0 61 72.87 52.42 135 65.63 +3.7Barnwell BRN ... ... ...dd 2.95 1.62 8 1.97 -5.3tBarrickG ABX .12 1.2 55 18.35 10.34 24856 9.98 -31.0BasicEn n BAS ... ... ... 26.75 7.43 342 8.53 -63.7BauschHl BHC ... ... 6 27.79 10.94 4393 20.89 +.5Baxter s BAX .76 1.1 34 76.51 60.06 2811 71.25 +10.2BaytexE g BTE ... ... 5 4.85 2.30 3452 2.72 -9.3BeazerHm BZH ... ... 14 23.24 12.19 383 12.48 -35.0BectDck BDX 3.00 1.2 ...cc 253.77 191.53 833 251.03 +17.3BectDk pfA BDXA ... ... ... 64.24 54.18 128 63.27 +9.3Belden BDC .20 .3 13 87.15 53.65 259 69.61 -9.8Belden pfB BDCpB ... ... ... 114.45 74.97 2 93.55 -9.2Belltrx g rs BXE ... ... 1 3.10 .84 34 .90 -47.7Belmond BEL ... ... ...cc 16.20 10.30 915 15.90 +29.8Bemis BMS 1.24 2.5 20 53.00 40.60 1001 49.31 +3.2BenchElec BHE .60 2.4 37 35.80 23.98 393 25.50 -12.4Berkley WRB 1.52e 2.0 15 79.74 62.00 201 76.50 +6.8Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 2 24.68 -2.1Berkly pfC WRBpC ... ... ... 27.00 24.45 4 25.14 -4.0Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 24 24.72 -4.7BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 309050.03 +3.8BerkH B BRK/B ... ... 28 217.62 172.61 3539 204.50 +3.2BerkHBcp BHLB .88 2.1 18 44.25 32.85 199 41.25 +12.7tBerryPlas BERY ... ... 17 61.71 45.52 933 46.18 -21.3BestBuy BBY 1.80f 2.4 27 79.90 51.61 3630 76.38 +11.6tBest Inc n BSTI ... ... ... 13.54 8.08 1692 7.81 -13.0BigLots BIG 1.20 2.5 15 64.42 36.20 889 47.12 -16.1Biglari B BH ... ... 5 269.58 176.19 11 199.91 -20.6Biglari A BH/A ... ... ... 1036.79 935.00 0 975.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 84 345.15 208.95 134 320.12 +34.1BioRadB BIO/B ... ... 82 315.42 210.71 314.10 +31.8BiohvnPh n BHVN ... ... ... 44.28 16.50 236 33.13 +22.8BioPhrmX BPMX ... ... ...dd .39 .10 2224 .16 +47.3BioTime BTX ... ... 3 3.16 1.98 244 2.41 +12.1BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.50 +15.4BitautoH BITA ... ... 10 54.42 18.47 1136 20.12 -36.7BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 694 60.69 +1.0BlkHCp un BKHU ... ... ... 77.25 56.40 290 64.29 -2.8BlKnight n BKI ... ... 49 56.45 42.70 361 52.50 +18.9BlkStMin n BSM 1.35f 7.3 31 19.29 16.19 322 18.49 +3.1BlackBerry BB ... ... ...dd 14.55 9.03 3611 9.95 -10.9BlackRock BLK 12.52f 2.7 18 594.52 408.62 721 470.82 -8.3tBlrk22Gl n BGIO ... ... ... 10.20 8.88 121 8.86 -9.6BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 99 21.96 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.80 +1.6BlkCAIT BFZ .87 6.8 ...q 14.71 12.71 125 12.74 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 101 12.86 -8.4BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 444 10.57 -3.4BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 356 12.30 -7.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 68 11.24 -3.9BlkEngyRs BGR 1.32 9.3 ...q 15.77 12.32 135 14.20 +.1BlkEnhC&I CII 1.20 7.1 ...q 17.16 14.74 103 16.94 +3.4BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 295 9.34 +1.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.92 -3.6BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 82 13.83 +.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 57 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 11 14.21 -1.5BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.32 445 11.08 -11.4BlkHlthSci BME 2.40 5.8 ...q 41.44 32.81 25 41.33 +13.2BlkIT BKT .37 6.4 ...q 6.40 5.70 62 5.79 -6.2BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 234 5.65 -13.3BlkIQM BKN .74a 5.3 ...q 15.54 13.49 6 13.99 -6.2BlkLtdD BLW .95 6.4 ...q 16.30 14.77 88 14.88 -6.4BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 62 11.34 -5.5BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 137 17.43 -4.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 47 13.25 -4.8BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 8 12.72 -6.5BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 69 13.19 -7.1BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 107 12.79 -12.5BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 63 12.34 -7.8BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 21 12.96 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 25 12.17 -9.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 15 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 55 13.44 -8.3BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 20 13.88 -6.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 10 13.10 -6.0tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.79 69 12.77 -8.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 39 11.88 -8.0BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.17 13 13.21 -7.9BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 58 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 164 12.44 -9.9BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 58 13.34 -10.9Blk2018 BPK .06 .4 ...q 15.05 14.71 4 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 51 15.03 +.2BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 19 14.27 -5.8BlkMuIIQ BAF .82 6.0 ...q 15.58 13.32 32 13.59 -8.2BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 7 13.77 -1.8BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 26 13.00 -8.4BlkMuIT BFK .78 6.0 ...q 14.72 12.64 72 13.08 -7.2BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 110 21.32 -4.6BlkMunienh MEN .73a 7.0 ...q 12.40 10.33 60 10.36 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 62 15.40 -6.8BlkMunihd2 MUH .81a 5.6 ...q 16.04 13.58 36 14.36 -2.8BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 63 13.93 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.9 ...q 15.65 13.09 43 13.33 -9.9BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 143 13.84 -4.7BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.44 40 13.46 -14.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 54 12.04 -8.1BlkNJMB 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 0 14.84 +.9BlkNYMB BQH .74 5.7 ...q 15.65 12.94 3 13.04 -11.4BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 7 12.60 -4.3BlkNYIT BNY .83 6.6 ...q 15.44 12.41 26 12.53 -12.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 9.1 ...q 10.50 8.17 403 8.61 -11.9BlkSciTch BST 1.20 3.6 ...q 35.83 22.96 172 33.20 +24.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 5 12.64 -7.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 18 20.62 -4.6BlkVAMB BHV .83 5.3 ...q 19.28 15.53 15.76 -8.4BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 26 18.18 +1.0BlkstGSOSt BGB 1.26 7.8 ...q 16.20 15.51 114 16.11 +2.5Blackstone BX 2.70e 7.6 13 37.52 29.58 2154 35.41 +10.6BlkstnMtg BXMT 2.48 7.4 12 33.51 29.51 1292 33.34 +3.6BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 25 16.51 +3.7BlockHR HRB 1.00f 3.8 9 31.80 22.45 2285 26.14 -.3BlonderT BDR ... ... ...dd 2.20 .38 26 1.20 +98.2BlueAprn n APRN ... ... ...dd 6.25 1.72 1855 2.03 -49.6BlueCapRe BCRH 1.20 12.1 ...dd 20.05 9.50 19 9.95 -17.4BluegVac n BXG .60 2.9 ... 26.22 13.00 79 20.96 +14.8BlueLinx rs BXC ... ... 10 46.42 7.57 369 32.58 +233.8BluerkRsd BRG 1.16 12.1 ...dd 11.81 7.02 76 9.61 -4.9BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 2 25.68 -2.6BluerkR pfD BRGpD 1.78 7.4 ... 26.25 20.84 7 23.90 -5.2BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 25 25.20 -1.0Boeing BA 6.84 2.1 31 374.48 234.29 3798 331.76 +12.5BoiseCasc BCC .28 .6 16 49.30 28.00 229 44.00 +10.3BonanzaCE BCEI ... ... ...dd 40.38 23.33 510 31.86 +15.5BootBarn BOOT ... ... 15 28.30 7.37 735 26.55 +59.8BoozAllnH BAH .76 1.5 24 49.64 33.38 509 49.18 +29.0BorgWarn BWA .68 1.5 12 58.22 42.06 1436 44.02 -13.8BostBeer SAM ... ... 35 329.95 144.60 77 285.55 +49.4BostProp BXP 3.20 2.4 31 131.84 111.57 606 130.68 +.5BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 4 24.70 -2.2BostonSci BSX ... ... 27 37.30 24.54 15960 34.89 +40.7BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 175 11.02 -.6BovieMed BVX ... ... ...dd 5.49 2.20 191 4.65 +78.8BowlA BWL/A .68 4.5 42 16.64 13.61 2 15.05 +.3Box Inc n BOX ... ... ...dd 29.79 17.25 1570 25.20 +19.3BoydGm BYD .20 ... 23 40.44 24.53 955 35.18 +.4BradyCp BRC .83 2.2 24 40.90 31.70 148 37.30 -1.6BraemHot BHR .64 6.0 8 12.10 8.44 76 10.70 +10.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 929 16.50 -9.3BrasilAgro LND ... ... ... 4.55 3.21 9 3.65 +4.2Braskem BAK .78e 2.7 ... 33.73 21.32 292 28.85 +9.9BridgptEd BPI ... ... 20 13.38 5.31 291 13.12 +58.1BrigStrat BGG .56 3.0 11 27.34 16.26 753 18.41 -27.4sBrightHrz BFAM ... ... 52 114.10 77.69 237 114.20 +21.5BrghtSch n BEDU ... ... 95 28.18 10.80 878 12.36 -33.8BrghtSph BSIG ... ... ...cc 16.31 11.89 684 12.59 -22.2Brinker EAT 1.52 3.5 14 54.14 29.50 899 43.13 +11.0 Brinks BCO .60 .8 ...dd 88.10 67.58 247 77.05 -2.1BrMySq BMY 1.60 2.7 60 70.05 49.96 4713 60.26 -1.7BristowGp BRS .28 2.7 ...dd 18.91 7.12 1199 10.52 -21.9BritATob s BTI 2.24e 4.2 ... 71.45 48.00 3099 52.94 -21.0BrixmorP BRX 1.10 6.2 14 19.98 13.74 1570 17.79 -4.7BroadrdgF BR 1.94f 1.5 39 131.21 74.36 646 129.86 +43.4Brookdale BKD ... ... ...dd 12.80 6.28 1944 7.75 -20.1BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1327 43.34 -.5BrookBus n BBU .25 .6 ... 41.50 29.00 14 39.86 +15.5BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 17 22.90 -20.5BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 33 12.56 -2.9BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 260 40.13 -10.4BrkRlAs n RA .20p ... ... 24.36 21.06 179 22.92 -1.9BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 242 30.67 -12.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.99 21.62 693 29.73 BrownFA s BF/A .79 1.5 32 57.70 38.09 13 53.94 +7.9BrownFB s BF/B ... ... 30 59.58 38.77 919 53.45 Brunswick BC .76 1.2 17 69.60 48.04 515 63.02 +14.1Buckeye BPL 5.05 14.2 11 59.67 32.03 1325 35.49 -28.4Buckle BKE 1.00e 3.7 14 28.80 13.50 427 26.80 +12.8Buenavent BVN ... ... ...dd 16.80 11.83 2600 12.09 -14.1BldBear BBW ... ... 29 10.45 7.25 226 8.35 -9.2tBungeLt BG 2.00 3.2 27 83.20 61.40 1420 61.79 -7.9BurlStrs BURL ... ... 35 166.46 79.07 1060 162.90 +32.4BylineBc n BY ... ... ... 24.80 19.02 91 23.25 +1.2C -C&J Eng n CJ ... ... ... 36.57 21.22 950 22.19 -33.7CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 15.64 +2.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 194 19.48 +5.0CAI Intl CAI ... ... 6 40.11 19.35 137 23.10 -18.4CBIZ Inc CBZ ... ... 26 24.00 14.35 367 22.75 +47.2CBL Asc CBL .80 17.7 2 9.10 3.80 1889 4.51 -20.3CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 16 18.30 -16.3CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 21 16.45 -25.4CBRE GRE IGR .60 8.1 ...q 8.05 7.17 368 7.42 -6.3CBRE Grp CBRE .20 .4 18 50.43 34.38 1407 46.51 +7.4CBS A CBS/A .72f 1.4 15 68.03 47.98 5 53.16 -11.1CBS B CBS .72 1.4 12 67.57 47.54 2286 52.80 -10.5CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 3622 47.09 +10.7CGG rs CGG ... ... 1 7.50 1.88 25 2.70 -39.6CGI g GIB ... ... ... 66.31 49.35 187 64.40 +18.5CIT Grp CIT .64 1.2 21 56.14 43.25 537 53.51 +8.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 0 10.50 +3.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 2803 49.45 +4.5tCNA Fn CNA 1.40f 3.1 13 55.62 44.73 462 45.14 -14.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1521 11.27 -15.9CNO Fincl CNO .40 1.9 14 26.47 18.65 723 21.28 -13.8CNOOC CEO 4.92e 3.2 ... 185.72 109.23 105 152.85 +6.5CNX Midst CNXM 1.34 6.5 12 21.05 15.25 165 20.68 +23.3CNX Resc CNX .04 .3 ...dd 18.37 11.59 2669 15.03 +2.7ConslCoal n CCR 2.05f 12.3 ... 18.40 13.15 30 16.60 +6.1CONSOL n CEIX ... ... 11 48.12 19.51 233 41.58 +5.2CPFL Eng CPL .12e 1.1 ... 17.69 10.63 24 11.05 -3.9CPI Aero CVU ... ... 13 11.75 7.60 12 8.35 -6.7CRH Med CRHM ... ... ...cc 3.75 1.46 29 3.55 +34.0tCRH CRH .72e 2.3 ... 39.32 31.94 363 31.67 -12.2tCsopChiA50 AFTY 1.17e 8.4 ...q 20.51 14.14 9 13.90 -21.0Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.5 ...dd 30.29 13.56 36 14.61 -47.5CTS CTS .16 .5 29 39.20 21.55 102 34.80 +35.1CURO Gp n CURO ... ... 55 29.00 13.50 182 27.07 +92.3CVR Engy CVI 3.00f 8.8 ...cc 47.67 17.08 1108 34.26 -8.0CVR Ptrs UAN .71e 20.8 ...dd 4.20 2.58 120 3.42 +4.3CVR Rfng CVRR 2.95e ... 16 26.00 6.70 403 18.25 +10.3CVS Health CVS 2.00 2.8 13 84.00 60.14 6965 71.64 -1.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv 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 ... 23.50 21.60 3 22.31 -3.0CabcoJCP97 PFH 1.91 15.0 ... 17.65 11.00 4 12.70 -13.9CabAT&T34 GYC .83 3.6 ... 24.00 21.30 22.85 +1.3CableOne n CABO 8.00f 1.0 39 788.00 597.40 48 775.60 +10.3Cabot CBT 1.32 2.1 18 68.63 50.95 426 62.99 +2.3CabotO&G COG .24 1.0 43 29.57 21.71 6236 22.98 -19.7CACI CACI ... ... 15 183.85 118.10 178 180.35 +36.3Cactus n WHD ... ... ... 37.50 19.18 545 31.73 +56.7CadencB n CADE .60f 2.2 27 31.44 20.00 1097 27.43 +1.1CaledoMn n CMCL .28 3.9 ... 9.94 5.17 35 7.23 -2.2Caleres CAL .28 .8 17 37.10 22.39 403 35.97 +7.4CalifRes rs CRC ... ... ...dd 48.85 6.47 3739 28.69 +47.6CalifWtr CWT .75 1.9 29 46.15 35.25 133 40.35 -11.0Calix CALX ... ... ...dd 8.00 4.65 216 6.95 +16.8CallGolf ELY .04 .2 48 23.60 12.64 1183 22.48 +61.4CallonPet CPE ... ... 23 14.65 9.34 10022 10.23 -15.8Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 1 52.35 +2.1Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 67.75 42.55 205 61.45 +28.0CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 3 39.12 +1.9CambFgnY FYLD .75e 3.1 ...q 27.94 23.06 1 24.53 -7.0tCambGblV GVAL .54e 2.4 ...q 28.50 22.97 12 22.93 -10.5CamGblMo GMOM .56e 2.1 ...q 29.42 25.47 8 26.09 -4.7CambGlAss GAA .55e 2.1 ... 28.60 26.35 9 26.47 -3.7tCambrEmS EYLD ... ... ... 38.25 31.48 2 31.17 -10.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 3 25.20 -2.4CambTail n TAIL ... ... ... 24.68 20.34 5 20.77 -8.1CamValMom VAMO ... ... ...q 28.07 23.10 3 25.71 +3.0CamdenPT CPT 3.08 3.3 25 96.39 78.19 365 93.69 +1.8Cameco g CCJ .40 ... ... 12.19 7.68 2008 10.31 +11.7CampSp CPB 1.40 3.3 13 54.37 32.63 2570 42.35 -12.0CampWrl n CWH .54 2.5 ... 47.62 18.16 1586 21.42 -52.1Can-Fite CANF ... ... 12 2.75 1.12 51 1.18 -20.3CdaGoose n GOOS ... ... ... 68.75 16.96 1308 50.85 +61.1CIBC g CM 5.32 ... 9 100.01 83.02 609 91.12 -6.5CdnNR gs CNI 1.82f ... ... 90.57 70.59 593 88.08 +6.8CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 4858 33.54 -6.1CP Rwy g CP 2.60f ... ... 205.57 150.91 287 200.53 +9.7CannaeHl n CNNE ... ... ...dd 21.34 16.16 341 18.71 +9.9Canon CAJ ... ... ... 40.67 31.23 256 31.46 -15.9CantelMed CMD .17e .2 40 130.92 73.90 181 94.45 -8.2CapOne COF 1.60 1.6 15 106.50 76.98 2441 97.26 -2.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 26.21 +.1CapOne pfD COFpD 1.68 6.3 ... 27.59 25.82 43 26.44 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 21 26.38 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 14 25.62 +1.2CpOne pf H COFpH ... ... ... 27.19 25.12 30 26.08 -3.1CapOne pfG COFpG ... ... ... 25.55 23.25 41 25.00 -.1CapSenL CSU ... ... ...dd 16.72 7.18 323 7.52 -44.3CapInv n CIC ... ... ... 10.10 9.60 0 9.84 +1.7CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 1208 8.43 -2.5Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.09 -1.0CarboCer CRR ... ... ...dd 12.69 6.05 556 7.91 -22.3CardnlHlth CAH 1.90 3.8 12 75.75 48.14 2903 50.25 -18.0Care.com CRCM ... ... ...cc 22.95 13.15 108 18.39 +1.9Carlisle CSL 1.48 1.2 20 127.06 92.09 478 122.72 +8.0CarMax KMX ... ... 19 81.67 57.05 1090 72.76 +13.5Carnival CCL 2.00 3.4 14 72.70 56.45 3591 59.20 -10.8CarnUK CUK 1.80f 3.1 ... 72.29 56.76 239 58.79 -11.3CarpTech CRS .72 1.3 42 61.49 37.01 253 54.27 +6.4CarrSrv CSV .30 1.3 16 28.96 22.16 77 23.15 -10.0Cars.cm CARS ... ... ... 32.94 20.94 1157 26.65 -7.6Carters CRI 1.80 1.6 17 129.00 83.84 611 109.15 -7.1Carvana A n CVNA ... ... ... 56.10 12.17 713 53.34 +179.0CastleBr ROX ... ... ...dd 1.69 .98 134 1.15 -5.7CastlightH CSLT ... ... ...dd 5.95 2.85 344 2.90 -22.7Catalent CTLT ... ... 70 47.87 33.75 618 40.41 -1.6CatchMTim CTT .54 4.5 ...dd 13.73 10.81 166 12.05 -8.2Caterpillar CAT 3.44f 2.6 16 173.19 112.69 5668 132.02 -16.2CatoCp CATO 1.32 5.6 23 26.88 10.76 428 23.41 +47.0CedarF FUN 3.56 6.6 14 70.82 50.10 164 53.62 -17.5CedarRlty CDR .20 4.5 11 6.29 3.54 160 4.49 -26.2CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 1 24.55 -2.8CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 2 22.77 -9.1CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 437 .99 -47.6Celanese CE 2.16f 1.9 12 118.51 94.38 1167 114.51 +6.9Celestic g CLS ... ... 10 12.76 9.79 472 12.17 +16.1Cellcom CEL ... ... 6 10.62 5.43 8 5.72 -43.9Cementos CPAC .50e 4.4 ... 14.11 10.90 2 11.33 -8.6Cemex CX .29t ... ... 9.54 5.72 9167 6.79 -9.5Cemig pf CIG .08e 4.0 ... 2.93 1.66 1883 1.98 -3.9Cemig CIG/C .08e 4.4 ... 3.16 1.58 1.81 -2.2CenovusE CVE .20 ... 7 11.52 7.09 7247 8.95 -2.0sCentene s CNC ... ... 22 143.79 82.20 1595 143.70 +42.4CC MLPInf CEN 1.25 12.9 ...q 11.48 8.12 214 9.70 -2.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 2572 27.95 -1.4CentElBr B EBR/B ... ... ... 9.06 3.43 4 4.43 -34.8CentElecBr EBR ... ... ... 7.86 3.14 84 3.96 -30.5CnEurRusT CEE .56e 2.5 ...q 28.32 22.29 5 22.53 -7.6CFCda g CEF .01 .1 ...q 13.75 12.43 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 166 28.25 -5.3CentSecur CET 1.78e .7 ...q 29.00 24.15 20 28.25 +3.1CentrusEn LEU ... ... ...dd 5.14 2.58 11 2.75 -31.4CentCmtys CCS ... ... 14 36.00 21.90 226 29.35 -5.6sCntryLink CTL 2.16 9.6 10 22.55 13.16 12892 22.47 +34.7CerdHCM n CDAY ... ... ...dd 42.46 29.68 214 33.84 +10.9Cervecer CCU .35e 1.3 ... 30.35 24.37 186 26.31 -11.1ChannAdv ECOM ... ... ...dd 15.63 8.30 77 13.20 +46.7CharahSol n CHRA ... ... ... 12.00 6.28 234 8.07 -32.8ChRvLab CRL ... ... 23 130.66 96.70 341 118.84 +8.6ChaseCorp CCF .80f .7 36 131.35 90.20 20 121.50 +.8ChathLTr CLDT 1.32 6.2 29 23.91 17.90 211 21.27 -6.5tCheetahM CMCM ... ... ... 18.18 7.54 2030 8.20 -32.1sChegg CHGG ... ... ...dd 29.84 13.52 969 29.15 +78.6Chemed CHE 1.12 .4 28 335.99 186.09 88 313.93 +29.2tChemours n CC 1.00f 2.3 11 58.08 42.75 1972 42.96 -14.2CheniereEn LNG .56p ... ...dd 69.50 40.36 2574 60.28 +12.0ChenEnLP CQP 2.24 6.0 ...dd 39.97 26.41 462 37.57 +26.8ChenEnHld CQH 2.04f 7.0 29 33.59 24.03 99 29.29 +5.8CherHMtg CHMI 1.96 10.8 4 19.20 16.01 74 18.17 +1.0ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.50 -1.2ChesEng CHK ... ... 7 5.60 2.53 38662 4.40 +11.1ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 4 54.95 +10.6ChesGranW CHKR .32e 17.5 1 2.50 1.20 213 1.80 -2.7ChespkLdg CHSP 1.60 5.0 33 32.95 24.44 200 31.99 +18.1ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 36 84.00 +6.9Chevron CVX 4.48 3.8 52 133.88 105.30 9474 117.94 -5.8ChiRivet CVR .84 2.6 ... 35.00 26.50 2 31.75 -.2Chicos CHS .34 3.4 12 10.90 6.96 2308 9.92 +12.5Chimera rs CIM 2.00 10.8 8 19.77 15.77 916 18.59 +.6Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 12 26.00 +.7Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 1 26.01 +.8ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 21 7.81 -15.7ChinaEAir CEA ... ... ... 45.33 24.44 33 27.19 -24.8tChinaFd CHN .55e 2.8 ...q 24.76 19.35 18 19.35 -10.6ChinaGreen CGA .10e 8.9 2 2.11 1.08 53 1.12 -9.8tChinaLife s LFC .14e 1.2 ... 17.85 11.95 703 11.65 -25.4ChinaMble CHL 3.50e 7.8 ... 56.65 43.25 709 45.15 -10.7ChiNBorun BORN ... ... 2 1.57 1.08 7 1.12 -10.8tChOnlEd n COE ... ... ... 18.66 8.90 2 9.00 -28.0ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 139 91.47 +24.7 ChinaPhH CPHI ... ... ...dd 1.45 .15 206 .23 +33.0ChinRap n XRF ... ... ... 12.86 1.60 552 2.16 -62.2tChinaSoAir ZNH .64e 2.1 ... 70.52 32.30 185 30.68 -40.8ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 38 44.48 -6.3tChinaUni CHU ... ... ... 16.55 11.78 421 11.55 -14.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 16.85 33 18.31 -23.7ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 495.04 247.52 1918 525.89 +81.9ChoiceHtls CHH .86 1.1 38 85.35 59.90 307 76.55 -1.4ChrisBnk CBK ... ... ...dd 1.54 .75 16 .93 -26.8ChubbLtd CB 2.92e 2.2 16 157.50 123.96 2138 132.68 -9.2ChungTel CHT 1.29e 3.7 ... 39.33 33.54 84 34.42 -2.9ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 1187 56.06 +11.7CienaCorp CIEN ... ... 6 27.73 19.40 1142 26.01 +24.3Cigna CI .04 ... 18 227.13 163.02 2917 185.48 -8.7tCimarex XEC .64 .8 18 130.16 82.45 2423 83.22 -31.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.00 1 49.50 -2.9CinciBell rs CBB ... ... 52 22.20 9.90 644 12.05 -42.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1249 36.72 +5.5CinerRes CINR 2.27 8.4 14 29.36 23.38 5 26.87 +7.0Circor CIR .15 .3 26 56.37 35.16 86 43.58 -10.5Cision CISN ... ... 44 17.07 11.03 475 16.73 +40.9CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 19.33 0 19.06 -28.0CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7sCiti GBP n DGBP ... ... ... 29.77 18.65 2 30.18 +41.6tCitEUR Dl n UEUR ... ... ... 31.62 19.98 8 19.86 -28.0sCiti EUR n DEUR ... ... ... 29.62 18.78 10 29.52 +28.7sCiti AUD n DAUD ... ... ... 27.76 18.62 1 28.62 +43.1CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.29 +2.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 0 25.86 -11.5Citi 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 ... 27.80 26.03 23 27.11 -1.3CgpVelLCrd UWT ... ... ... 45.10 12.13 4776 30.02 +22.5CgpVelICrd DWT ... ... ... 32.84 5.81 9179 8.09 -42.4Citigroup C 1.80f 2.6 12 80.70 64.38 18951 68.65 -7.7Citigp wtA C/WS/A ... ... ... .16 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.99 24.70 15 25.34 -.5Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 92 28.05 -2.8Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 52 27.49 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 34 26.13 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 8 25.64 -3.5CitizFincl CFG .52 1.3 10 48.23 31.51 4199 39.75 -5.3CitizInc CIA ... ... ...cc 8.70 6.67 28 7.62 +3.7CityOffce g CIO .94 ... 10 13.93 10.03 214 12.84 -1.3CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.57 602 3.68 +34.8CivitasSolu CIVI ... ... 30 19.90 11.15 63 16.00 -6.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 1 15.54 -6.7CleanHarb CLH ... ... ...cc 64.71 44.75 277 62.93 +16.1ClearChan CCO ... ... ...dd 5.35 3.60 16 4.35 -5.4ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 59 11.81 +1.6ClrLgCap n LRGE ... ... ... 33.55 26.78 33.22 +13.0ClrbrgMLP CBA .80m 9.8 ...q 9.58 6.53 93 8.16 -1.4ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 127 14.92 -2.3ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 88 11.70 -.8ClearwPpr CLW ... ... 14 50.60 21.55 153 25.75 -43.3ClevCliffs CLF ... ... 7 11.44 5.60 19203 9.85 +36.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 25 11.51 +15.2Clorox CLX 3.84 2.6 24 150.40 113.57 1523 144.97 -2.5tCloudPeak CLD ... ... ...dd 5.70 2.34 556 2.26 -49.2Cloudera n CLDR ... ... ... 22.43 12.57 1104 13.75 -16.8CloughGA GLV 1.44 11.5 ...q 14.39 12.25 38 12.56 -5.8CloughGEq GLQ 1.38 9.4 ...q 15.09 12.71 51 14.65 +9.6ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 142 11.27 +3.6CCFemsa KOF 1.75e 2.9 ... 86.51 54.53 103 59.49 -14.6CocaCola KO 1.56 3.4 87 48.62 41.45 9670 46.08 +.4CocaCEur n CCE 1.04 2.4 ... 44.35 36.17 1815 42.75 +7.3tCoeur CDE ... ... 50 9.87 5.93 4220 5.55 -26.0Cohen n COHN .80 8.2 ...dd 12.00 7.50 1 9.75 +21.6CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 49 13.25 -.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 82 9.50 -3.8Cohen&Str CNS 1.32 3.2 19 47.83 36.29 91 41.78 -11.7CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 134 23.26 -3.1C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.73 57 24.83 -4.8C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 99 10.72 +4.6CohStQIR RQI .96 7.8 ...q 12.93 10.55 292 12.35 -2.4CohStRE RNP 1.48 7.5 ...q 21.98 17.91 65 19.66 -7.6CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 18 27.95 -1.0CohenStTR RFI .96 7.5 ...q 12.87 11.50 51 12.72 -.4Colfax CFX ... ... 24 43.29 28.80 528 31.10 -21.5ColgPalm CL 1.68 2.6 23 77.91 61.28 4244 65.83 -12.8ColonCap CLNS ... ... ... 13.73 5.28 1985 6.11 -46.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 5 25.59 +.7ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 8 26.00 -2.1ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 1 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.57 -4.0ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 40 23.67 -6.0ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 31 23.80 -4.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 1 27.85 -8.9Col SusUS n ESGS ... ... ... 32.51 28.62 30.04 +1.5ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 16 17.42 -5.5ColEmxChi XCEM ... ... ...q 30.22 24.42 5 24.77 -10.5ColQualDv HILO .32e 2.3 ...q 17.10 13.72 1 14.17 -10.9tCol EMCns ECON .10e .4 ...q 29.87 23.26 201 22.78 -19.0Col IndiaC INCO .03e .1 ...q 51.06 41.41 14 46.33 -6.6Col IndiaInf INXX .10e .8 ...q 16.79 11.99 11 12.57 -20.8Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 0 17.24 -26.4ColumbPT CXP .80 3.5 14 23.55 19.55 338 23.10 +.7ColSelTec STK .92a 4.4 ...q 24.58 20.09 139 21.12 -5.1Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 53.26 -15.3Comerica CMA 2.40f 2.5 16 102.66 64.04 1068 96.66 +11.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 32.45 575 55.40 +26.9ComndSec MOC ... ... ...dd 3.55 1.20 2 1.76 -42.7CmclMtls CMC .48 2.3 42 26.72 17.05 840 20.78 -2.5CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 148 64.32 +19.7CmtyHlt CYH ... ... ...dd 7.93 2.66 2721 3.21 -24.6CmtyHcT n CHCT 1.61f 5.1 ...cc 32.81 22.41 254 31.73 +12.9CBD-Pao CBD .08e .4 ... 25.90 18.36 319 20.24 -14.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 55 17.55 +3.5ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 3 22.27 -9.7CompssMn CMP 2.88 4.7 22 76.65 56.50 424 60.95 -15.6Compx CIX .20 1.5 13 16.50 11.95 1 13.50 +1.5tComstkM rs LODE ... ... ... 1.02 .16 359 .16 -60.3ComstkRs rs CRK ... ... ...dd 12.32 4.01 469 8.37 -1.1ConAgra CAG .85 2.3 18 39.43 32.16 5117 37.06 -1.6ConchoRes CXO ... ... 20 163.11 106.73 2937 131.36 -12.6ConcdMed CCM ... ... ...dd 4.29 2.46 4 3.48 +4.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 1 10.50 +5.5Conduent n CNDT ... ... ... 21.06 14.95 2329 20.37 +26.1ConocoPhil COP 1.14f 1.7 54 73.76 42.27 7837 67.82 +23.6ConEd ED 2.86 3.6 16 89.70 71.12 2082 79.79 -6.1CnsTom CTO .28f .4 7 67.97 51.02 12 64.05 +.9ConstellA STZ 2.96f 1.4 16 236.62 195.89 9953 208.27 -8.9ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 2 208.91 -8.2Constellm CSTM ... ... ... 14.10 9.08 854 11.40 +2.2CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.05 -1.8ContainStr TCS ... ... 22 12.42 3.53 489 10.94 +130.8Contango MCF ... ... ...dd 6.92 2.22 702 5.11 +8.5sContlBldg CBPX ... ... 22 38.40 21.40 336 38.35 +36.2ContMatls CUO ... ... ...dd 24.60 15.50 4 16.93 -10.9ContlRescs CLR ... ... ...cc 69.91 32.04 2092 61.40 +15.9Cnvrgys CVG .44f 1.8 16 26.72 21.13 299 24.40 +3.8CooperCo COO .06 ... 96 261.71 216.47 301 253.15 +16.2CooperTire CTB .42 1.4 21 40.78 22.58 535 29.45 -16.7CooperStd CPS ... ... 15 146.78 97.70 85 135.80 +10.9CopaHold CPA 3.48 3.9 10 141.34 81.51 414 88.66 -33.9Copel ELP .26e 5.0 ... 9.69 4.86 965 5.19 -32.0CoreLabs CLB 2.20 2.0 60 130.34 86.55 559 109.45 -.1CoreMold CMT .05 ... ... 23.85 9.02 17 9.25 -57.4tCorePtLd n CPLG ... ... ... 28.30 22.92 1856 21.58 -22.6Corecivic CXW 1.72 7.1 14 27.50 18.61 742 24.37 +8.3CoreLogic CLGX ... ... 21 55.79 42.00 775 48.89 +5.8CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 15 25.55 -.8CorEnInf rs CORR 3.00 7.7 16q 39.46 31.50 113 39.00 +2.1CoreSite COR 4.12f 3.6 42 120.85 89.76 266 113.83 -.1Corindus n CVRS ... ... ...dd 1.97 .66 592 .88 -12.9CorMedix CRMD ... ... ...dd .80 .17 5672 .47 -7.0CrnstTotR CRF 3.35 23.4 ...q 16.22 13.42 368 14.31 -6.4CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 980 14.29 -7.6Corning GLW .72 2.2 ...dd 35.10 26.11 4836 32.37 +1.2CpBT JCP JBN 1.75 14.6 ... 16.49 9.92 6 12.00 -4.5CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 230 16.50 +3.3CorpOffP OFC 1.10 3.6 16 33.81 24.55 644 30.21 +3.5Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.60 -6.5CortsJCP97 KTP 1.91 14.0 ... 17.35 11.06 8 13.60 -4.7CortsJCP JBR 1.75 14.7 ... 16.24 9.82 5 11.88 -4.9CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.05 -.9Cosan Ltd CZZ .26e 3.6 ... 11.89 7.06 829 7.16 -26.2Costamre CMRE .40 5.8 ... 8.39 5.45 303 6.89 +19.4Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 4 24.05 -3.9Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 5 24.96 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.84 Cotiviti n COTV ... ... ... 44.76 30.84 428 44.70 +38.8Cott Cp COT .24 1.5 ...cc 17.78 14.06 424 15.51 -6.9tCoty COTY .50 4.4 ... 21.68 11.32 10372 11.43 -42.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1967 9.31 +.6CovantaH CVA 1.00 5.8 ...dd 18.05 13.50 533 17.20 +1.8CovrAll n COVR ... ... ... Crane CR 1.40 1.6 28 102.65 71.33 284 88.16 -1.2CrwfdA CRD/A .28 3.4 59 9.95 6.78 70 8.25 -2.9CrwfdB CRD/B .20 2.4 61 12.40 7.54 9 8.48 -11.9Credicp BAP 8.57e 3.9 ... 239.54 189.69 300 222.25 +7.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 121.39 -11.6CS FILgCG FLGE ... ... ...q 283.51 181.57 4 275.63 +20.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 139 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 4 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1606 14.87 -16.7CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 266 2.59 -8.8tCrescPtE g CPG .12 2.0 34 9.25 6.24 2541 6.08 -20.2CrestEq rs CEQP 2.40 6.3 ...dd 39.05 22.15 660 37.90 +46.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 41 28.10 15.50 42 17.90 -24.6CrosTim CRT 1.02e 6.6 15 15.72 12.99 15 15.39 +4.8CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1854 112.25 +1.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1090.00 -3.8tCrownHold CCK ... ... 17 62.27 40.61 2589 41.00 -27.1Cryolife CRY .12 .4 76 34.15 16.80 133 32.05 +67.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1018 30.84 +6.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 34

Cubic CUB .27 .4 ...dd 77.35 41.25 99 72.40 +22.8CullenFr CFR 2.68 2.4 20 121.66 81.09 250 110.73 +17.0CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 3 25.07 -.2Culp Inc CULP .36 1.4 15 34.05 23.80 49 25.55 -23.7Cummins CMI 4.56f 3.3 38 194.18 129.90 1648 138.04 -21.9CurEuro 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 92.58 160 130.93 +7.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.67 -1.4CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 32 12.05 +.9CushngRen SZC 1.64 8.6 ...q 21.30 15.35 80 19.06 -6.1CushRoy rs SRF .48 5.2 ...q 10.10 7.81 18 9.17 -2.0tCustomBcp CUBI ... ... 9 33.85 24.53 187 24.33 -6.4CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.45 -.4CustBc pfD CUBIpD ... ... ... 27.55 24.60 1 25.97 -2.6CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.03 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.71 -1.9CynergT n CTEK ... ... ... 5.45 2.70 17 3.85 -4.9CypressEn CELP .84 10.9 14 8.50 5.50 32 7.70 +28.3D -DCP Mid DCP 3.12 7.3 60 46.67 29.95 492 42.95 +18.2DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 1416 65.74 +11.8DDR Corp rs DDR ... ... 9 33.79 12.50 1140 13.85 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 1 24.94 -.7DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 24.50 -4.6DDR Cp pfA DDRpA ... ... ... 26.89 22.40 2 25.52 -3.0DGSE DGSE ... ... ...dd 1.45 .63 90 .68 -27.3DHI Grp DHX ... ... 6 3.25 1.25 126 2.05 +7.9DHT Hldgs DHT .20e 4.8 32 4.99 3.27 888 4.20 +17.0DNP Selct DNP .78 7.1 ...q 11.57 9.71 243 11.06 +2.4DR Horton DHI .50 1.1 17 53.32 34.95 2939 43.83 -14.2tDrdgold DRD .03e 1.4 ... 4.11 2.23 114 2.19 -32.8DSW Inc DSW 1.00 3.6 29 29.27 15.14 1400 28.16 +31.5DTE DTE 3.53 3.1 20 116.74 94.25 1208 112.27 +2.6DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 2 24.73 -1.5DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 17 24.91 -2.2DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 8 24.71 -3.9DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 8 26.28 -1.8DTE En un DTV ... ... ... 58.42 48.68 46 53.31 -1.2DTF TxF DTF .84 6.4 ...q 14.67 13.01 22 13.13 -6.6DXC Tch n DXC .76f .9 ... 93.28 71.36 1923 86.52 +5.4DanaInc DAN .24 1.2 15 35.27 18.08 1677 19.39 -39.4Danaher DHR .64 .6 25 106.08 79.84 1778 100.09 +7.8Danaos DAC ... ... 2 2.50 1.05 44 1.50 +3.4DaqoNEn DQ ... ... 4 72.50 23.67 150 36.72 -38.2Darden DRI 3.00f 2.7 23 112.81 76.27 1248 112.34 +17.0DarlingIng DAR ... ... 25 20.96 15.56 670 19.41 +7.1DaVita Inc DVA ... ... 18 80.71 52.51 1022 71.89 -.5Daxor DXR .15 2.9 ... 21.66 3.40 34 5.15 +12.6DeanFoods DF .36 4.2 11 12.34 8.03 660 8.64 -25.3DeckrsOut DECK ... ... ...cc 122.98 61.37 517 118.64 +47.8Deere DE 2.76f 2.0 27 175.26 112.87 2563 135.70 -13.3DE EnhGlb DEX .90 8.0 ...q 12.70 11.13 59 11.25 -7.3DelaCO VCF .72 4.9 ...q 16.30 14.00 1 14.79 -4.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 23 12.49 +16.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 1 12.64 -4.7DelaMN2 VMM .63 5.0 ...q 14.81 12.25 4 12.51 -7.1DelekLogis DKL 3.08f 9.6 15 34.00 26.50 104 32.10 +1.3Delek DK 1.00 2.1 35 61.57 20.65 1758 48.13 +37.8DellTch n DVMT ... ... ...dd 96.15 64.90 1393 94.68 +16.5tDelphiTc n DLPH .68 1.7 23 60.39 39.85 1187 39.53 -24.7DeltaAir DAL 1.40f 2.5 12 60.50 44.59 4896 55.23 -1.4DeltaAprl DLA ... ... ...cc 22.50 16.30 33 17.95 -11.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.86 +2.9Dlt SP400 n DMRM ... ... ... 56.45 50.42 0 55.13 +2.0Dlt SP600 n DMRS ... ... ... 62.05 47.73 1 59.10 +8.9tDltshInt n DMRI ... ... ... 56.65 49.98 1 49.86 -5.9Deluxe DLX 1.20 2.1 11 78.87 57.06 204 57.50 -25.2DenburyR DNR ... ... ...dd 5.56 .92 10048 4.41 +99.5DenisnM g DNN ... ... ...dd .64 .38 662 .47 -14.5Despg.cm n DESP ... ... ... 36.56 19.03 254 19.57 -28.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 6385 11.19 -41.2DBDogs22 DOD ... ... ... 30.43 19.31 0 23.21 -9.1sDBWMTR WMW ... ... ... 32.46 26.75 0 32.45 +8.1DB Cap pf DTK 1.90 7.6 ... 26.38 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 89 25.68 +.9DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 51 25.59 -2.1DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 5 2.67 -29.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 2 2.49 -12.9DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1sDBGoldSh DGZ ... ... ...q 15.42 13.01 1 15.60 +14.6tDBGoldDL DGP ... ... ...q 29.42 20.37 17 19.74 -21.0sDBGoldDS DZZ ... ... ...q 6.57 4.88 38 6.74 +25.7DBGlbHY23 FIEG ... ... ...q 184.00 117.10 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 18 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.11 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.49 +.4Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.83 -8.1tDBXEmMkt DBEM .36e 1.6 ...q 26.32 22.59 20 22.53 -6.5DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1369 31.42 -1.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.06 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.65 -6.3Deu HYBd n HYLB ... ... ... 51.36 48.68 151 49.45 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 11 33.08 +3.1tDeutEmCo DEMG ... ... ... 30.95 24.97 0 24.78 -14.1DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 79 40.80 -7.5tDbXDvxEU DEEF ... ... ...q 31.76 27.92 15 28.01 -6.7tDeut 300Ch ASHX .74p ... ...q 24.14 17.25 3 17.04 -22.8DbxItalyHE 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 24.53 -8.3tDbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 1585 22.88 -7.4DbxNikk400 JPN ... ... ...q 31.67 26.55 3 27.72 -5.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.42 -2.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 24.15 -3.8DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.88 -2.2DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 22.97 -.2tDBXChiSC ASHS ... ... ...q 37.50 25.62 41 25.62 -26.5tDBXHrvChi CN .30e 1.0 ...q 42.41 32.46 6 31.18 -16.5DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 27.87 1 27.74 -11.7DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.15 -2.3DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.99 0 27.65 -2.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 642 28.23 -.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2tDBXHvChiA ASHR ... ... ...q 34.89 24.17 3555 23.80 -23.3DevonE DVN .32f .8 26 46.54 29.79 8209 40.48 -2.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.90 422 140.73 -3.6DiamOffsh DO .50 3.1 26 21.92 10.19 2187 16.09 -13.4DiamRk DRH .50 4.3 16 12.99 9.87 1466 11.72 +3.8DianaShip DSX ... ... ...dd 5.16 3.07 278 4.02 -1.2DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.30 9 24.40 -1.6DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 12 25.20 -1.9DicksSptg DKS .90 2.5 12 38.99 23.88 2850 36.19 +25.9Diebold DBD .40 8.4 5 23.50 3.55 3162 4.75 -70.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 786 121.47 +6.6DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 13 25.22 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 38 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 24.24 -3.4DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 4 26.17 -4.9Dillards DDS .40 .5 10 98.75 49.91 910 82.98 +38.2Dillard38 DDT 1.88 6.7 ... 29.08 25.13 11 27.90 +7.9DineEquity DIN 2.52m 3.2 5 82.62 37.11 218 77.65 +53.1DiploPhm DPLO ... ... 56 28.74 14.50 1165 19.00 -5.3tDir SilMBl n SHNY ... ... ... 12.28 5.52 33 4.95 -48.0DirBrCm n COM ... ... ... 26.10 23.31 1 24.60 +.2tDirChInt n CWEB ... ... ... 69.08 33.49 164 31.52 -38.3Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 20.06 3 19.10 -27.2DirxAero n DFEN ... ... ... 58.00 30.50 51 50.48 +13.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 36.05 +4.5DxEmMkt n EMBU ... ... ... 26.61 19.37 0 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.80 +.9DirxInds n DUSL ... ... ... 44.53 25.95 7 32.47 -11.6DirxMex n MEXX ... ... ... 33.27 13.05 15 18.61 -9.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 22.85 -25.4DxRsaBr rs RUSS ... ... ...q 32.72 14.43 198 22.91 -.4DxSOXBr rs SOXS ... ... ...q 29.38 8.83 4578 10.68 -35.3tDxGBull rs NUGT ... ... ...q 44.03 16.59 22641 13.60 -57.1tDrGMBll rs JNUG .09e 1.1 ...q 25.76 9.60 27992 7.95 -55.2DirSPX Br SPDN ... ... ... 33.99 28.29 4 28.77 -6.0sDxGlMBr rs JDST ... ... ...q 78.06 40.90 1262 81.44 +58.7DirSPBear s SPXS ... ... ...q 41.27 22.65 4903 23.70 -20.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 2 38.48 +6.9sDxChiABear CHAD ... ... ...q 38.22 27.67 15 38.57 +23.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 65 21.00 -10.5DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 7055 7.56 -36.3DrxRBkBull DPST ... ... ...q 95.94 43.51 16 79.04 +8.7sDirDGlBr rs DUST ... ... ...q 34.34 19.01 5832 40.37 +70.3DxSPXBll s SPUU ... ... ...q 57.21 40.77 4 54.50 +9.9tDxEuFnBl EUFL ... ... ... 65.95 33.46 0 32.63 -31.3DirGlMin n MELT ... ... ... 26.07 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 60.25 +17.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 5 18.66 -.7DrNsd100 rs QQQE ... ... ...q 47.46 39.20 10 46.02 +6.6sDrxDlySCB LLSC .10p ... ...q 42.19 31.24 2 41.50 +16.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.67 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2tDxRusBll s RUSL ... ... ...q 73.38 32.00 469 32.29 -36.0tDiEurBll3x EURL .14e .5 ...q 47.12 31.08 43 29.65 -22.1tDrxEMBll rs EDC ... ... ...q 168.70 83.37 443 78.32 -37.7Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 19 16.11 +.7DxLatBll s LBJ ... ... ...q 49.13 17.74 19 20.77 -35.7DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2912 19.99 -50.4DxBiotBll rs LABU ... ... ...q 116.54 55.17 1351 86.60 +11.2DxIndiBll rs INDL ... ... ...q 120.64 67.97 60 80.92 -20.7DxNGBll rs GASL ... ... ...q 31.99 14.60 218 18.86 -25.7DrDevMBr DPK ... ... ...q 15.33 10.08 8 13.90 +12.8 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 2840 29.76 -1.9DxREBear DRV ... ... ...q 15.62 8.99 69 9.10 -13.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.71 +4.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 13 61.97 -19.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 12.52 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 62.61 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 33.24 47 32.40 -48.0DxSCBear rs TZA ... ... ...q 18.57 8.31 13935 8.87 -27.7DxFnBr rs FAZ ... ... ...q 17.36 9.40 2058 9.91 -15.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 19 49.79 -46.1Dx30TBear TMV ... ... ...q 22.45 17.07 713 19.28 +9.4DxFnBull s FAS ... ... ...q 82.80 47.17 1057 69.70 +1.9DxBiotBea rs LABD ... ... ...q 74.39 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 20 42.22 +1.7DxMCBr rs MIDZ ... ... ...q 19.74 10.55 32 11.06 -17.8DxChiBr rs YANG ... ... ...q 89.40 36.30 51.00 tDrx300Chin CHAU ... ... ...q 37.53 17.58 470 17.10 -42.4DxHcrBll s CURE ... ... ...q 63.45 38.85 89 56.26 +20.7DxTcBull s TECL ... ... ...q 161.70 78.86 207 151.23 +34.8DxRetlBll s RETL ... ... ...q 50.62 21.33 71 46.64 +29.4DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 831 146.40 +6.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 600 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 8 14.80 +5.3Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.76 -7.1DxMCBull s MIDU ... ... ...q 53.91 33.43 33 50.48 +8.7DrxREBull s DRN ... ... ...q 24.73 14.68 63 22.74 -.4tDirxChiBull YINN .38e 1.8 ...q 53.89 22.31 3451 20.84 -38.7tDirxDMBull DZK ... ... ...q 100.54 68.46 3 66.07 -19.9DrxSCBull s TNA .41e .5 ...q 92.67 48.17 3791 85.80 +22.1DrxSPBull s SPXL ... ... ...q 54.49 33.86 4282 49.36 +11.3DirxEnBull ERX ... ... ...q 44.29 21.37 3136 31.78 -9.0Discover DFS 1.60f 2.1 14 81.93 57.50 2401 75.40 -2.0Disney DIS 1.68 1.5 16 117.90 96.20 5179 112.85 +5.0Div&Inco DNI 1.63 13.4 ...q 14.25 12.08 45 12.16 -9.5DrReddy RDY .29e .9 ... 39.96 28.13 119 32.20 -14.3DocuSec rs DSS ... ... ...dd 3.16 .56 112 1.37 -24.0DolbyLab DLB .64 .9 71 74.29 48.00 435 67.86 +9.5DollarGen DG 1.16f 1.1 17 105.82 70.30 1568 104.13 +12.0DomMidst DM 1.34f 8.4 11 34.85 12.55 835 15.95 -47.6DomEngy D 3.34 4.8 14 85.30 61.53 4536 70.25 -13.3DomRes un DCUD ... ... ... 53.58 42.50 507 46.64 -9.7DomRs76 n DRUA ... ... ... 25.88 23.04 23 24.37 -4.7Dominos DPZ 2.20f .8 44 295.24 166.74 552 284.19 +50.4Domtar g UFS 1.74 3.5 18 52.58 38.19 537 49.99 +.9Donaldson DCI .76f 1.6 25 52.20 42.59 278 47.32 -3.3DonlleyRR rs RRD .12m 2.5 5 10.68 4.48 664 4.80 -48.4DonnlyFn n DFIN ... ... ... 22.50 15.22 180 19.43 -.3DorianLPG LPG ... ... ...dd 8.80 6.37 277 7.38 -10.2DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 325 20.08 -.5DblLOppCr DBL 2.00a 9.6 ...q 24.75 20.48 46 20.84 -6.1DougDyn PLOW 1.06f 2.5 30 49.50 32.70 63 42.90 +13.5DEmmett DEI 1.00 2.6 25 41.59 34.72 1772 38.87 -5.3Dover DOV 1.88 2.3 17 109.06 71.71 1537 82.35 -18.5DoverDG DDE ... ... ...dd 3.49 .92 224 3.24 +217.6DoverMot DVD .08f 3.7 10 2.35 1.80 2 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 8185 66.46 -6.7tDry Gl24 n DCF .22f 2.4 ... 10.05 9.01 47 8.98 -4.5DryHYSt DHF .35 11.0 ...q 3.57 3.08 164 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 30 12.78 -1.7DryfMu DMF .54 6.7 ...q 10.00 7.93 18 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.00 7.53 86 7.74 -10.4DrySM DSM .50 6.6 ...q 8.71 7.42 121 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 347 49.75 +4.3DriveShack DS .48 8.5 15 8.06 2.41 219 5.65 +2.2DriveS pfB DSpB 2.44 9.5 ... 26.49 25.00 1 25.59 -.5DriveS pfC DSpC 2.01 8.1 ... 26.08 23.52 2 24.80 -1.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.40 0 25.20 -1.0DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.50 -5.4Ducomun DCO ... ... 23 40.68 25.06 29 39.83 +40.0Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 86 15.26 -1.7DufPUC DUC .60 7.1 ...q 9.31 8.40 35 8.51 -3.8DukeEngy DUK 3.71f 4.5 18 91.78 71.96 3683 81.86 -2.7DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 6 25.06 -1.1DukeRlty DRE .80 2.8 22 30.14 24.30 3993 28.43 +4.5DunBrad DNB 2.09 1.5 21 144.00 105.42 1856 141.77 +19.7Dycom DY ... ... 18 123.99 67.15 802 74.33 -33.3Dynagas DLNG 1.00 11.1 ... 14.67 7.51 74 8.99 -17.2Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 1 25.64 -1.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 61.74 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 371 6.33 -9.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 0 25.80 +1.2Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 17 24.63 -.6E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 7 20.69 -.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.3 ...q 26.25 19.00 25.43 +5.6E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 97 24.83 +2.6ETBbgCmd DJCI ... ... ...q 17.00 13.42 3 15.12 -5.7ETrAlerian AMU 1.45e 8.0 ...q 19.18 14.59 79 18.05 +4.2E-TrFood FUD ... ... ...q 19.41 15.98 16.30 -9.4E-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 16.67 -6.3ETr2xBDC BDCL 3.52e 22.0 ...q 18.58 13.13 47 16.03 -2.6E-TrcCmci UCI ... ... ...q 16.37 12.85 22 14.40 -6.4E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 30.09 0 29.92 -9.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.5 5 2.55 1.45 36 1.95 -9.3EG 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 9.30 872 10.83 -51.5EMCOR EME .32 .4 23 85.08 62.15 181 76.55 -6.4EMX Roy g EMX ... ... ... 1.47 .67 166 1.06 +27.6ENI E 1.29e 3.6 ...dd 40.15 30.13 197 35.50 +7.0EOG Rescs EOG .88f .8 ...dd 131.60 81.99 4128 115.44 +7.0EP Energy EPE ... ... ...dd 3.54 1.27 1854 1.45 -38.6EPAM Sys EPAM ... ... 68 137.73 77.96 613 132.16 +23.0EPR Prop EPR 3.84 5.6 18 72.32 51.87 259 69.09 +5.5EPR pfC EPRpC 1.44 5.1 ... 28.96 23.38 6 28.31 +5.2EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 6 23.33 -6.8EQT Corp EQT .12 .2 ...dd 66.03 43.70 2965 49.24 -13.5EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 314 22.11 -17.8EQT Mid EQM 4.36f 8.0 10 77.97 48.91 398 54.35 -25.6ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.76 +4.2tETF JrSil SILJ ... ... ...q 13.81 9.22 98 8.75 -22.9ETF Cyber HACK ... ... ...q 39.67 28.50 241 37.51 +18.6ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.02 66 40.14 +15.0ETF M AlH MJ ... ... ... 39.72 25.10 448 27.06 -7.5ETF M Vid GAMR ... ... ... 55.00 42.39 34 45.02 -6.1ETF Drone IFLY ... ... ... 38.00 33.54 1 35.16 -5.9ETF AIPw n AIEQ ... ... ... 29.31 24.03 87 28.76 +11.1ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 8 34.84 +10.2ETF Clim ETHO ... ... ...q 37.32 30.23 3 36.58 +7.6ETFAlpAlt ALFA ... ... ...q 49.71 40.12 4 48.51 +13.3ChngFnDvr CHGX ... ... ... 20.37 18.02 19.95 +6.5tETF EmM n EEMD ... ... ... 28.41 23.11 5 22.73 -13.1ETF spx H n SPDV ... ... ... 28.19 25.00 8 27.27 +4.3ETF AptF n FTVA ... ... ... 30.36 24.74 12 28.86 +6.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.83 -.3NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.80 +1.5NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.40 -7.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 11 16.42 +3.3ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.76 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 12 34.70 +5.8tGlGoGld n GOAU ... ... ... 14.13 11.25 20 10.65 -18.1ETF OCIO n OCIO ... ... ... 27.81 25.44 3 26.44 -1.2ETF Seren ICAN ... ... ... 29.52 25.44 0 29.06 +7.1PremisCap TCTL ... ... ... 31.57 27.97 0 30.46 +1.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 8 33.60 +10.8EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 31.09 -4.5ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.91 30.05 3 33.33 -.2EtfInfcMLP AMZA 2.08 26.3 ...q 9.44 6.55 1027 7.92 -8.0ETF BioPr n BBP ... ... ... 46.80 37.33 2 42.81 +5.5ETF ClinT n BBC ... ... ... 36.25 25.88 6 31.99 +12.5InfrCpPfd PFFR ... ... ... 26.27 23.61 0 24.81 -.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 19 24.23 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.39 -14.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.91 -2.2tETF PrMtl GLTR ... ... ...q 68.06 58.01 178 56.51 -13.1ETFS Com BCI ... ... ... 25.95 18.58 10 23.02 -6.0ETFS Comd BCD ... ... ... 28.39 24.21 1 24.80 -3.7ETFS EnCm BEF ... ... ... 29.22 23.77 0 27.56 +8.6tETFSGold SGOL ... ... ...q 132.10 115.11 41 113.40 -10.1tETF Pall PALL ... ... ...q 107.47 81.93 68 80.32 -20.9tETF Plat PPLT ... ... ...q 97.94 75.65 399 72.98 -17.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 0 7.85 -1.1EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 7 15.60 -6.0EagleMat EXP .40 .4 23 122.49 86.51 889 95.11 -16.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 127 18.37 -2.3EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 0 25.48 -1.4EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 25.65 +1.0tEarthstone ESTE ... ... ...dd 12.16 7.61 319 7.80 -26.6EastGvP n DEA 1.04 5.2 30 22.32 18.73 404 19.97 -6.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 42 98.17 77.74 104 96.40 +9.1EastChem EMN 2.24 2.3 13 112.45 82.40 907 96.73 +4.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0tEKodak KODK ... ... ...dd 13.28 2.95 434 2.95 -4.8Eaton ETN 2.64 3.3 18 89.85 69.82 1902 79.63 +.8EatVn 22 n EFL ... ... ... 10.09 9.08 15 9.34 +1.1EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 71 9.64 -3.6EV CAMu EVM .68 6.6 ...q 12.50 10.15 52 10.39 -9.7EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 12 10.84 -5.7EVCAMu CEV .71 6.2 ...q 12.87 11.23 6 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 533 52.37 -7.1EV EnEq EOI 1.04 6.6 ...q 16.46 13.18 79 15.66 +7.9EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 99 17.59 +15.6 EV FltRt EFT .91 6.2 ...q 15.29 14.03 63 14.74 +2.9EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 19 16.04 -1.7EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 343 12.73 -6.7EV MAMu MAB .65 5.1 ...q 15.50 12.35 5 12.79 -3.2EVMAMu MMV .69 5.4 ...q 14.04 12.26 13 12.70 -3.1EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.03 -3.2EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.89 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 71 11.78 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 7 11.99 -2.6EVMunTT ETX .85 4.3 ...q 21.20 18.81 15 19.79 -4.5EV MuIT EVN .85 7.2 ...q 13.09 11.39 60 11.87 -4.3EV NMuOp EOT 1.03 4.6 ...q 23.54 19.90 25 22.55 +.1EV NJMu EMJ .75 6.2 ...q 13.49 11.51 0 12.14 -2.3EVNJMu EVJ .73 6.2 ...q 12.95 10.99 14 11.82 +.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.66 -7.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 39 11.22 -9.0EVNYMu EVY .74 6.1 ...q 13.56 11.84 11 12.10 -4.8EV OHMu EIO .70 6.1 ...q 13.97 11.35 11 11.59 -8.8EVOHMu EVO .73 5.7 ...q 13.87 12.10 8 12.78 -1.9EV PAMu EIP .77 6.4 ...q 14.70 11.62 4 12.09 -2.9EVPAMu EVP .73 6.3 ...q 12.66 11.20 5 11.61 -4.8EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 302 9.78 +1.6EV SrFlt EFR .95 6.7 ...q 14.97 14.01 124 14.18 -1.8EV SrInc EVF .42 6.5 ...q 6.87 6.30 86 6.45 -1.1EVShDur EVG 1.08 8.3 ...q 14.60 12.80 32 12.96 -9.7EVTxABdO EXD 1.16 12.7 ...q 11.98 8.94 59 9.13 -10.9EV TxAd EVT 1.74 7.2 ...q 24.43 21.36 116 24.05 +3.4EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 104 17.49 +.9EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 31 25.05 -1.4EV TxDiver ETY 1.01 8.1 ...q 12.89 10.17 426 12.55 +3.0EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 773 9.57 +2.0EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 84 16.58 -.9EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 254 12.04 +1.0EVTxBWOp ETV 1.33 8.3 ...q 16.11 14.19 284 16.02 +4.2EclipseRs ECR ... ... 22 2.79 1.23 1486 1.52 -36.7Ecolab ECL 1.64 1.1 31 150.46 125.74 799 146.07 +8.9Ecopetrol EC .16e .8 ... 23.34 9.00 1821 19.62 +34.1Edenor EDN ... ... ... 63.29 24.96 57 27.80 -44.1Edgewell EPC ... ... 14 76.76 39.50 892 55.92 -5.8EdisonInt EIX 2.42 3.6 15 83.38 57.63 2020 68.15 +7.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 848 41.35 +18.4EdwLfSci s EW ... ... 46 156.87 100.20 1513 137.87 +22.3eHiCarSvc EHIC ... ... ... 14.65 8.89 18 12.86 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 634 22.05 +56.4ElPasoEl EE 1.44 2.3 27 64.35 48.05 408 62.60 +13.1ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 0 46.60 -4.4EldorGld g EGO .02e ... 9 2.44 .80 6695 .93 -34.7Electrmed ELMD ... ... 20 7.96 4.60 2 5.20 -14.3ElevCr n ELVT ... ... ... 11.27 5.90 207 9.47 +25.8EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 3134 103.33 +22.3Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.90 28.34 +.9EllieMae ELLI ... ... 72 116.90 79.71 558 102.44 +14.6EllingtnF EFC 1.76 10.8 12 16.55 14.12 23 16.37 +12.8EllingtRM EARN 1.48 13.0 14 14.95 10.23 76 11.35 -5.7Ellomay ELLO ... ... ... 11.09 7.50 1 8.65 -3.9EllswthFd ECF .80e 8.1 ...q 10.18 8.81 44 9.87 +4.9Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 3 24.61 -2.1eMagin EMAN ... ... ...dd 2.30 1.23 70 1.60 -3.0EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 19.91 -24.9EAndinB AKO/B .74e 3.1 ... 31.80 21.64 8 23.59 -19.4Embraer ERJ .13e .7 ... 28.55 18.29 984 18.65 -22.1tEmerExp n EEX .29 1.9 ... 24.56 15.48 97 15.52 -23.7tEmergeES EMES 2.68m ... ...dd 10.45 5.65 601 5.40 -24.9EmergBio EBS ... ... 32 60.00 34.56 194 57.05 +22.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2851 73.56 +5.6EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 14 17.06 -17.5EmpOP60 OGCP .34 2.0 ... 20.90 15.28 2 16.97 -16.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 6 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.09 15.94 565 17.14 -16.5EmployH EIG .80 1.8 15 50.45 38.35 64 43.90 -1.1EElChile EOCC 1.07e 5.2 ... 29.41 19.32 12 20.46 -24.0EnLinkLP ENLK 1.56 8.9 ... 18.58 12.75 1057 17.53 +14.1EnableMid ENBL 1.27 7.4 19 19.27 12.89 791 17.12 +20.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 492 10.62 -20.7EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 1186 11.21 -18.8Enbridge ENB 2.68 ... ... 42.10 29.00 1941 35.08 -10.3EnCana g ECA .06 .5 21 14.31 8.79 8951 12.65 -5.1EncompHlth EHC 1.08 1.4 29 80.13 43.27 459 79.57 +61.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.35 1.94 1527 2.21 -7.5EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 80 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 27 78.30 47.77 12413 75.20 +30.6Energizer n ENR 1.16 1.9 22 65.57 40.64 717 62.49 +30.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1742 3.29 +83.8EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 5886 17.38 +.7EngyTrfPt ETP 2.26 10.2 21 24.38 15.06 6157 22.06 +23.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 775 12.24 +25.0tEnersisAm ENIA .21e 2.7 ... 12.11 7.77 425 7.74 -30.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.75 171 4.78 -15.8EnerSys ENS .70 .9 27 83.00 61.33 193 76.92 +10.5Engility EGL ... ... ...cc 36.51 21.19 81 33.15 +16.8EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 468 17.05 -3.1Ennis Inc EBF .90f 4.3 16 22.98 17.65 89 20.85 +.5EnovaIntl ENVA ... ... 19 39.00 11.15 269 34.25 +125.3EnPro NPO .96 1.3 41 94.79 63.73 197 72.70 -22.3ENSCO ESV .04 .6 ...dd 8.00 4.10 18956 6.16 +4.2Enservco ENSV ... ... ... 1.50 .31 173 .81 +26.4EnSync ESNC ... ... ... .65 .32 6 .35 -12.8Entercom ETM .36 4.9 9 12.43 6.30 1191 7.40 -31.5EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.56 -2.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.96 -3.9EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.39 -3.3Entergy ETR 3.56 4.2 37 87.85 71.95 2340 84.14 +3.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 8 24.44 -1.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.12 +.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 17 23.58 -5.0EntMS FtM EMP ... ... ... 25.49 23.18 56 24.33 -3.3EntgyNO n ENO ... ... ... 28.45 24.25 5 25.48 -.6EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 5 24.92 -.2EntgyTx64 EZT 1.41 5.4 ... 27.36 25.02 1 25.90 -2.3EntProdPt EPD 1.72f 6.0 21 30.05 23.10 4024 28.74 +8.4Entravisn EVC .20 3.8 53 7.90 3.90 459 5.25 -26.6EntrResc EGI ... ... ... .69 .34 257 .37 -38.6Envestnet ENV ... ... 49 62.95 38.00 245 60.10 +20.6EnviroStr EVI .20e ... 91 45.10 21.30 9 44.55 +11.4EnvisnHl n EVHC ... ... ...dd 53.23 23.79 1659 44.90 +29.9Enviva n EVA 2.52f 8.3 ...cc 32.28 25.01 34 30.50 +10.3EnzoBio ENZ ... ... ...dd 11.50 3.95 44 4.00 -50.9Equifax EFX 1.56 1.2 22 143.41 89.59 539 129.03 +9.4EquityCmw EQC ... ... 32 32.31 27.96 997 31.94 +4.7EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.02 -1.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4sEqtyLfPrp ELS 2.20 2.3 28 93.30 79.78 319 93.98 +5.6EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1441 67.16 +5.3EquusTR EQS ... ... 27q 2.54 2.13 0 2.14 -10.8EraGroup ERA ... ... 11 14.23 8.10 50 11.75 +9.3Eros Intl EROS ... ... ...dd 16.90 6.65 275 12.90 +33.7EscoTech ESE .32 .5 22 67.40 51.45 83 66.40 +10.2Espey ESP 1.00 3.8 53 29.97 21.07 0 26.00 +8.5Essent ESNT ... ... 9 50.08 32.73 366 40.73 -6.2EssentPr n EPRT ... ... ... 14.15 13.27 283 13.75 +.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 447 239.70 -.7EsteeLdr EL 1.52 1.1 45 158.80 98.16 1940 133.53 +4.9Esterline ESL ... ... 19 96.95 67.15 79 85.00 +13.8tEtfSilver SIVR ... ... ...q 17.70 14.58 252 14.04 -15.0EthanAl ETH .76 3.3 15 32.90 21.50 247 22.70 -20.6Etrac2xMtg MORL 3.31e 20.9 ...q 19.30 12.50 187 15.82 -10.4Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 4 72.38 -1.1Etr2xHomb HOML ... ... ...q 70.00 34.00 40.95 -32.0EtrCrdOil n OILX ... ... ... 43.69 27.56 1 38.76 +18.9EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 11 26.72 -17.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.96 15.30 100 15.55 -14.2EtrcDvsHi DVHL 2.85e 14.3 ...q 21.75 17.57 4 19.89 -1.6EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 11 16.86 +7.1EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 0 25.32 -3.7UBS 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 74 165.55 -3.8tFI EnhEu n FIEE ... ... ... 202.02 151.77 1 151.36 -14.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 44.72 +4.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 30 37.44 -.7EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 20.70 -.8Etr2xLevLg LBDC 2.89e 17.9 ...q 18.82 13.65 16.11 -1.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 7 15.75 -11.1EtrSCHiDv SMHD 3.06e 16.5 ...q 21.47 14.27 27 18.59 -5.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 996 7.75 -16.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 6 9.23 -6.5EvansBc EVBN .92f 2.0 19 49.23 37.80 3 47.00 +12.2Evercore EVR 2.00f 1.8 26 117.49 69.55 286 110.95 +23.3EverestRe RE 5.20f 2.4 23 270.94 208.81 198 216.21 -2.3sEvergy EVRG 1.60 2.8 25 57.99 47.06 1361 57.69 +9.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 397 7.99 +6.0EversrceE ES 2.02 3.2 20 66.15 52.76 1294 62.34 -1.3Evertec EVTC .40 1.7 20 25.10 12.60 458 23.70 +73.6EvolentH n EVH ... ... ...dd 24.10 10.30 853 23.35 +89.8EvolPetrol EPM .40 4.0 21 12.00 6.35 200 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 1039 18.62 -21.5sExantasCap XAN .20 1.7 ...dd 12.02 8.51 250 11.95 +27.5ResCap 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 82 18.32 -6.0ExTrRobo ROBO .07e .2 ...q 46.20 37.50 273 39.78 -3.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.23 +.3ETF IndExp TETF ... ... ... 21.64 16.10 1 19.10 +.3RxVlmxInF VMIN ... ... ... 46.55 2.37 115 3.23 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 32.81 442 31.70 -16.7sExelon EXC 1.38f 3.2 12 43.74 35.57 5868 43.63 +10.7Express EXPR ... ... 33 11.34 5.28 1411 10.10 -.5Exterran n EXTN ... ... ...cc 33.69 23.29 128 27.74 -11.8ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 599 92.95 +6.3ExxonMbl XOM 3.28 4.3 16 89.30 72.16 16250 76.94 -8.0F -FB Finl n FBK .24 .5 16 45.43 32.95 61 43.66 +4.0FBL Fn FFG 1.84 2.3 18 85.70 64.00 11 80.15 +15.1FCB Fin FCB ... ... 18 62.95 39.90 325 51.30 +1.0FGL Hldg n FG ... ... ... 11.94 8.14 840 9.25 -8.1FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1026 83.79 -11.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 35

FNBCp PA FNB .48 3.7 13 14.92 12.02 1619 13.10 -5.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.79 -1.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 6 20.38 +5.7FTFQMom MOM ... ... ...q 26.26 22.85 2 24.88 +3.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 2559 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.10 103 14.80 -10.3FTI Cnslt FCN ... ... 33 81.91 31.77 898 76.51 +78.1tFTS Intl n FTSI ... ... ... 22.60 10.65 1406 10.43 -46.8Fabrinet FN ... ... 15 43.33 24.02 231 42.41 +47.8FactsetR FDS 2.56 1.2 26 217.94 155.09 106 215.77 +11.9FairIsaac FICO .08 ... 55 217.46 131.52 283 215.38 +40.6FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6tFangHldg SFUN .20e 7.4 1 5.69 2.75 1228 2.70 -51.6FarPtAc un FPAC/U ... ... ... 10.45 10.13 10 10.25 +.9Farmland FPI .20m 2.9 63 9.68 5.15 488 6.94 -20.0Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 9 23.61 -8.4FedExCp FDX 2.60f 1.1 11 274.66 204.69 915 243.48 -2.4FedAgric AGM 2.32 3.0 ... 99.11 62.72 69 76.97 -1.6FdAgricA AGM/A 2.32 3.2 21 87.76 62.47 1 71.69 -1.5FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 0 25.16 +.1FAgMt pfB AGMpB 1.72 6.6 ... 28.05 25.52 0 25.99 -1.4FAgMt pfC AGMpC 1.50 5.8 ... 29.25 25.68 0 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 345 126.41 -4.8FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 7 23.63 -6.1FedSignl FSS .28 1.1 31 28.32 17.95 223 25.94 +29.1tFedInvst FII 1.08 4.8 8 36.76 22.15 939 22.66 -37.2FedPMu FMN .88 6.5 ...q 14.96 13.18 9 13.50 -3.8Ferrari n RACE ... ... ... 149.85 103.65 1148 119.23 +13.7Ferrellgs FGP .40 11.6 ...dd 5.75 2.87 99 3.45 -19.4Ferro FOE ... ... 17 25.50 18.46 363 21.32 -9.6FiatChrys FCAU ... ... ... 24.95 12.35 3442 15.61 -12.5FibriaCelu FBR .09e .5 ... 22.05 11.35 847 19.14 +30.2FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 5 48.82 -4.2FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 19 49.54 -1.1FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 19 48.96 -2.6FidCnsDis FDIS .40e .9 ...q 44.43 34.66 131 43.64 +11.6FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 39 32.52 -5.2FidEnergy FENY .53e 2.6 ...q 22.21 17.01 561 20.06 FidFinan FNCL .60e 1.5 ...q 43.90 34.85 151 40.81 +.1FidHlthCre FHLC .70e 1.6 ...q 44.56 37.13 146 44.24 +10.6FidIndls FIDU .56e 1.5 ...q 41.28 34.01 97 38.62 -.2Fid Val n FVAL ... ... ... 35.18 29.09 20 34.03 +3.6Fid Qual n FQAL ... ... ... 34.09 28.61 122 33.73 +6.1FidInfoTch FTEC .42e .7 ...q 59.28 44.02 422 57.94 +15.9Fid Moment FDMO ... ... ... 34.43 27.86 46 33.75 +7.9Fid LowVol FDLO ... ... ... 32.97 27.81 32 32.77 +7.1Fid RisR n FDRR ... ... ... 32.71 27.94 58 31.51 +2.8Fid CoreD n FDVV ... ... ... 30.56 26.24 27 30.33 +5.7FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 119 24.90 +.8FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 156 35.32 +2.3FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 24 30.52 -1.3FidelMatls FMAT .53e 1.6 ...q 37.11 30.82 210 33.32 -4.9FidlNatFn FNF 1.28f 3.3 16 42.52 32.67 974 39.24 FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1159 106.02 +12.7FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 116 12.37 -5.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 69 89.90 52.10 3188 58.59 -18.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 596 55.50 -1.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 29 8.82 4.48 1634 8.63 +69.2FstCash FCFS .88 1.1 30 95.40 57.75 148 79.40 +17.7FstCwlth FCF .36 2.1 21 17.91 12.07 274 16.85 +17.7FstData n FDC ... ... 12 24.83 14.73 12424 23.77 +42.3FstHorizon FHN .48 2.6 16 20.86 15.84 2902 18.26 -8.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 25.36 +.6FstInRT FR .87 2.7 22 34.04 27.61 770 32.77 +4.1FMajSilv g AG ... ... ...dd 8.48 4.93 6138 5.14 -23.7FstRepBk FRC .72 .7 21 105.52 84.56 924 103.00 +18.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 2 25.23 -1.2FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 20 25.63 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 9 25.54 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 3 24.91 -1.9FtRpBk pfG FRCpG ... ... ... 26.96 24.09 6 24.98 -3.4FtTr 22 n FIV ... ... ... 9.98 9.02 62 9.28 +1.6FtTrGlob FAM .90 9.2 ...q 11.97 9.62 47 9.74 -15.9FT MCGr FNY .15e .3 ...q 45.34 33.93 31 44.60 +13.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.47 +.5FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.36 -4.8FT SCGr FYC .04e .1 ...q 51.16 36.99 77 49.62 +16.7FT SCVal FYT .26e .7 ...q 39.88 32.07 21 38.69 +5.0FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.43 +5.8tFTEurSelDv FDD 1.09e 8.5 ...q 14.79 12.96 240 12.87 -6.3FTDJMic FDM .49e .9 ...q 52.62 41.86 20 51.91 +9.4tFT DynEq FDEU 1.45 9.4 ...q 20.20 15.65 104 15.45 -17.4FtTEqCom ERM ... ... ... 23.64 20.17 8 22.61 +1.1FtT EqTact TERM ... ... ... 23.62 19.41 2 22.70 +1.5FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 569 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 1 20.05 +.5FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.33 -9.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 43 39.74 +1.1FT PfInc n FPEI ... ... ... 21.03 18.88 14 19.10 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 5 32.77 -4.5FT VolD n HUSV ... ... ... 23.72 21.53 18 23.53 +2.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 66 22.85 -13.8FTEnInfra FIF 1.32a 7.9 ...q 19.19 14.57 108 16.64 -6.6FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 22 16.28 +.6FTArcaBio FBT ... ... ...q 153.31 111.23 122 148.18 +19.0FTDJInet FDN ... ... ...q 147.73 96.24 577 138.71 +26.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 393 21.62 -5.1FT ConDis FXD .30e .7 ...q 45.57 35.88 114 42.59 +1.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 31 47.61 -2.2FT Engy FXN .33e 2.1 ...q 17.75 12.25 549 16.09 +3.9FT Fincl FXO .65e 2.0 ...q 32.92 28.10 266 32.05 +2.3FT HlthCr FXH ... ... ...q 79.33 64.59 95 78.68 +12.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 1162 41.19 +1.5FT Matls FXZ .37e .9 ...q 46.43 37.63 217 41.24 -5.9FT Tech FXL .13e .2 ...q 60.18 44.31 228 58.96 +14.9FT Utils FXU .67e 2.4 ...q 28.28 23.46 55 27.55 +5.9FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 45 24.80 -5.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.36 -.3FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 217 24.07 -2.0FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 79 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 59.23 53 72.16 +5.7tFTChnd FNI .19e .5 ...q 43.90 35.68 30 35.14 -11.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.54 +1.9FT EngCn FLM .58e 1.1 ...q 63.91 52.97 8 53.69 -9.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.10 41.72 9 49.97 +2.6FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 126 21.90 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 68 60.67 +3.6FT LCGr FTC .24e .4 ...q 69.06 54.43 54 67.15 +9.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 74 53.68 -1.7FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 102 13.39 -13.8FT MCCore FNX .51e .7 ...q 71.18 57.71 32 70.15 +6.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 129 29.34 -2.5FTFutStrt FMF ... ... ... 51.53 37.80 2 49.57 +4.1FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 2 13.26 -6.8FT MultCG FAD .20e .3 ...q 75.09 57.62 14 73.52 +12.0FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.82 -.3FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 91 10.74 -9.5FT REIT FRI .39e 1.6 ...q 24.11 20.20 12 23.80 +2.2FT SCCore FYX .38e .6 ...q 68.71 53.07 41 67.30 +10.0FTSpecFin FGB .70 10.7 ...q 7.57 5.65 22 6.53 +6.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 7 23.20 -.8FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 368 31.40 +1.7tFT EmOp FEO 1.40 10.6 ...q 17.42 13.42 13 13.23 -18.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 63 12.85 +.1FirstEngy FE 1.44 3.9 8 37.00 29.34 2175 36.65 +19.7Fitbit n FIT ... ... ...dd 7.79 4.51 6110 5.28 -7.5500.com WBAI ... ... 59 23.22 9.05 96 13.50 +33.5FvPntHld n FPH ... ... ... 15.04 10.25 603 10.65 -24.5FlagstarB FBC ... ... 25 40.06 30.85 121 33.83 -9.6F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 36 24.77 -7.1FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 27 14.05 -6.2FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 28 11.96 +1.2FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 62 19.19 -6.2FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 20 19.84 -8.2Flanign BDL .25f .9 15 29.00 20.20 4 27.45 +16.3Fleetcor FLT ... ... 26 225.92 139.47 523 212.62 +10.5FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 11 116.91 +4.5tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.41 13 51.82 -13.2FlxUpstNR GUNR .67e 2.1 ...q 35.54 29.64 293 31.97 -4.0Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 193 24.07 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 79 24.47 -1.9FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 28.82 -6.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.07 -3.8FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 3 61.72 -1.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 32 46.66 -4.3tFlxDevTilt TLTD 1.88e 3.0 ...q 73.71 63.88 17 63.21 -8.7tFlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.76 8 22.57 -11.5FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.52 25.63 -10.3tFlxIntlDiv IQDF 1.01e 4.3 ...q 28.63 23.91 98 23.69 -11.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 9 45.80 +3.8FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.28 +.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 68 46.44 +3.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.52 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 19 1.55 -14.8Flor&Dec n FND ... ... 38 58.28 32.72 553 36.73 -24.5Flotek FTK ... ... ...dd 6.77 2.01 775 2.10 -54.9FlowrsFds FLO .72f 3.5 22 22.82 17.21 1411 20.25 +4.9Flowserve FLS .76 1.5 ...cc 51.55 37.51 1466 49.28 +17.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 1190 55.22 +6.9FlyLeasing FLY 1.00 7.4 12 14.97 11.54 29 13.53 +4.8FEMSA FMX .74e .8 ... 102.36 80.86 337 94.67 +.8FootLockr FL 1.38 2.9 20 59.40 28.42 3527 48.35 +3.1tFordM F .60a 6.3 5 13.48 9.42 36272 9.45 -24.3ForestCA FCE/A .72 2.9 20 26.30 19.24 4204 25.04 +3.9Forestar FOR ... ... 15 26.39 15.35 28 24.15 +9.8ForsightEn FELP .13 ... ...dd 4.73 3.28 24 3.90 -10.8Fortis n FTS 1.70 5.2 ... 38.24 30.88 191 32.39 -11.7Fortive n FTV .28 .4 ... 82.63 63.97 1308 79.69 +10.1FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 186 18.70 -6.2FortunaSlv FSM ... ... 18 6.08 4.03 1253 4.38 -16.1FBHmSec FBHS .80 1.5 18 73.62 52.63 691 54.24 -20.7ForumEn FET ... ... ...dd 17.95 10.05 702 11.35 -27.0FoundBld n FBM ... ... ... 16.40 11.03 97 13.60 -8.0FourCorP s FCPT 1.10 4.1 21 26.96 21.28 287 26.72 +4.0FourSeEd n FEDU 3.32 70.6 5 10.45 4.35 64 4.70 -47.8tFrancoN g FNV .96 1.5 64 86.06 66.19 1369 66.09 -17.3FrankCov FC ... ... ...dd 31.20 17.50 19 25.45 +22.7FrankFn n FSB .40p ... 19 40.30 30.30 64 38.50 +12.9FrankLibInt FLQH ... ... ... 28.16 23.58 25.40 +.2tFrankLibEm FLQE ... ... ... 35.59 29.51 14 29.46 -10.9FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.92 -4.0 FrankLbGlE FLQG ... ... ... 32.51 28.18 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.96 +5.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 0 23.74 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.64 27.73 -5.7FrkL US Eq FLQL ... ... ... 30.68 25.65 10 30.32 +4.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 0 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.02 24.17 30.02 +14.6FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 31.28 1931 32.16 -25.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 146 8.19 -23.7FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 63 11.22 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 41 6.76 -5.7FranksIntl FI .30 3.6 ... 9.75 4.93 684 8.33 +25.3FrptMcM FCX .20 1.5 9 20.25 13.22 35572 13.66 -28.0FresenMd FMS .51e 1.1 ... 57.94 45.82 283 47.56 -9.5FDelMnt FDP .60 1.6 16 52.43 34.29 216 38.28 -19.7sFriedmInd FRD .12f 1.1 ...dd 11.40 5.15 119 10.99 +93.5Frontlne rs FRO .60e ... ...dd 6.43 3.79 485 4.46 -2.8FullerHB FUL .62f 1.1 24 58.74 46.62 299 56.03 +4.0FutureFuel FF .24a 1.8 16 16.22 11.32 46 13.52 -4.0G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.91 -12.6GATX GATX 1.76f 2.2 16 91.12 56.00 226 81.56 +31.2GATX 66 GMTA ... ... ... 27.00 22.81 5 25.24 -3.9GCP ApT n GCP ... ... 23 34.79 23.85 668 25.35 -20.5tGDL Fund GDL .64 7.0 ...q 10.31 9.05 90 9.09 -6.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 31 24.23 18.83 5273 21.40 -8.5GGP Inc pfA GGPpA 1.59 6.7 ... 25.69 23.55 1 23.74 -5.9GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 54 26.16 +.8GMS Inc n GMS ... ... 15 39.98 23.50 193 25.02 -33.5tGNC GNC .80 27.0 3 10.44 2.88 2047 2.96 -19.8GP Strat GPX ... ... 24 31.25 17.15 48 18.25 -21.3GTT Comm GTT ... ... ...dd 62.32 28.30 1003 36.80 -21.6GabCvInc GCV .48 7.3 ...q 6.68 5.00 20 6.60 +11.9GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.89 -2.2GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 116 23.86 +1.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.65 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.68 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.03 -1.3GabelliET GAB .60 9.3 ...q 6.65 5.87 366 6.43 +3.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.38 -1.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.44 -.4GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 1 24.79 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 29 12.08 -5.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.26 -.9GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 15 18.97 -10.9GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 21.87 +21.2GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.10 -2.1GabHlthW GRX .52 5.0 ...q 10.95 9.12 49 10.50 +1.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.23 25.49 0 25.75 -2.2GabMultT GGT .88e 9.9 ...q 10.09 8.42 37 8.91 -3.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.85 -1.6GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.20 -3.6GabUtil GUT .60 10.2 ...q 7.20 5.68 127 5.88 -17.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.53 -.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.14 -1.2Gasa rs GFA ... ... ... 12.99 5.12 27 6.33 -49.8Gain Cap GCAP .24 3.5 11 13.26 5.77 217 6.93 -30.7Gallaghr AJG 1.64 2.3 27 73.11 57.19 699 71.12 +12.4GamGldNR GGN .84 16.9 ...q 5.77 4.80 1099 4.97 -4.6GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 4 23.32 -6.0tGamNRG&I GNT .84 14.2 ...q 7.21 6.00 148 5.93 -11.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.76 -5.0GameStop GME 1.52 9.9 ...dd 22.12 12.20 2098 15.42 -14.1Gannett n GCI .64 6.3 ...cc 12.38 7.94 563 10.24 -11.6Gap GPS .97 3.1 15 35.68 21.84 6687 31.05 -8.2GardDnv n GDI ... ... ... 38.00 21.76 786 27.03 -20.3Gartner IT ... ... 42 142.16 111.57 330 139.72 +13.5GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 84 24.60 -.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 20 26.08 -.1GasLog GLOG .56 3.5 29 22.55 15.60 481 15.90 -28.5GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 1 25.90 -2.6tGastarExp GST ... ... ...dd 1.39 .09 10734 .08 -92.1tGastar pfA GSTpA 2.16 89.2 ... 19.10 2.91 146 2.42 -86.5tGastar pfB GSTpB 2.69 103.5 ... 21.88 3.00 89 2.60 -86.2GatesInd n GTES ... ... 31 18.72 14.60 177 17.27 -4.5tGazitGlobe GZT .37e 4.2 ... 11.00 8.82 2 8.92 -15.3GeeGroup JOB ... ... ...dd 5.37 2.00 3 2.55 -8.3GencoSh rs GNK ... ... ...dd 20.07 9.75 325 12.60 -5.4Generac GNRC ... ... 20 56.64 35.94 387 54.13 +9.3GAInv GAM 1.15e .9 ...q 36.59 32.20 50 35.88 +4.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 26.22 -1.4GenDynam GD 3.72 1.9 20 230.00 184.21 1121 192.31 -5.5tGenElec GE .48 3.9 ...dd 25.55 12.32 64678 12.22 -30.1GECap5-53 GEK 1.18 4.8 ... 25.57 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 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 4976 46.23 -22.0GenMoly GMO ... ... ...dd .51 .28 242 .37 +11.9GenMotors GM 1.52 4.2 ...dd 46.76 34.50 10719 35.94 -12.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 268 42.60 +31.1GenesWyo GWR ... ... 29 89.71 64.31 515 86.27 +9.6GenesisEn GEL 2.88f 12.5 56 27.92 18.42 761 23.03 +3.0GenesisHlt GEN .24 16.0 ...dd 2.86 .60 365 1.50 +96.6GenieEn n GNE .30 5.7 ... 7.17 3.82 53 5.30 +21.6GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 1 7.56 +3.0Genpact G .30 ... 19 34.79 27.83 992 30.28 -4.6GenuPrt GPC 2.88f 2.9 21 107.75 79.86 448 98.10 +3.3Genworth GNW ... ... 3 4.92 2.66 2686 4.49 +44.4GeoGrp s GEO 1.88 7.6 15 28.06 19.05 807 24.79 +5.0GeoPark GPRK ... ... ... 21.88 7.45 451 16.22 +63.7GaPw 77 n GPJA ... ... ... 26.14 23.01 25 23.75 -7.3Gerdau GGB .02e .5 ... 5.32 2.89 8358 3.95 +6.2GerNew GF 1.23e .4 ...q 21.49 17.11 16 17.84 -8.2GettyRlty GTY 1.28 4.4 16 29.89 22.68 55 29.06 +7.0GigCapit n GIG ... ... ... 10.22 9.60 0 9.87 +2.4GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 913 29.54 -8.5tGlatfelter GLT .52 3.3 12 23.85 15.40 861 15.88 -25.5Glaukos n GKOS ... ... ... 46.50 23.08 263 39.50 +54.0GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 3477 40.46 +14.1GblBrCopp BRSS .36f 1.0 17 37.35 27.50 76 35.10 +6.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 153 9.19 +12.1GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 0 25.08 -.9GlobNetL n GNL .94 4.3 36 22.53 15.55 647 22.09 +7.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.19 -1.9sGlobPtrs GLP 1.90f 9.3 ...dd 20.50 15.17 108 20.50 +22.8GlobPay s GPN .04 ... 39 121.00 92.90 975 116.92 +16.6GlbShipLs GSL .40 33.6 ...dd 1.94 .98 7 1.19 +2.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 1 24.72 +3.3GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 21.74 -4.2tGbXSpDvE SDEM .63e ... ...q 17.90 13.50 35 13.57 -16.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.79 +1.8GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.33 -1.2GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 67 12.20 +2.6GblXColum GXG .41e 4.2 ...q 11.51 9.33 81 9.73 -2.9tGblXEmFtr EMFM .40e 1.9 ...q 26.16 20.90 5 20.82 -13.2GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 128 13.67 +.6tGblXChMat CHIM .24e 1.4 ...q 24.12 17.46 2 17.28 -17.2GblXArg ARGT .09e .3 ...q 38.46 26.36 48 27.07 -23.3GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 35 25.14 -1.8GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 39 11.88 -2.3GblXGuru GURU .28e .9 ...q 32.53 26.85 6 31.61 +6.4tGbXGreece GREK .13e 1.6 ...q 11.56 8.53 442 8.36 -18.7tGblXChCon CHIQ .12e .8 ...q 19.98 15.44 5022 15.18 -18.7GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 373 9.83 -.3GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 6 10.25 -2.6GblXChiEn CHIE .41e 3.4 ...q 13.77 10.88 0 12.07 +6.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 181 20.49 -5.9tGlbXChiFn CHIX .34e 2.1 ...q 21.04 16.22 43 16.30 -9.4GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 15.87 -6.7GblXPakist PAK ... ... ...q 15.91 10.21 20 11.17 -9.8tGblXChiInd CHII .35e 2.6 ...q 16.58 13.30 1 13.22 -13.5GblXNorway NORW .83e 6.0 ...q 14.95 12.46 78 13.78 +4.9GblXScUS n SCIU ... ... ...q 32.76 28.49 4 32.27 +4.4GblXScEu n SCID ... ... ...q 29.75 26.64 26.68 -3.8GblXScAs n SCIX ... ... ...q 27.08 24.48 24.94 -3.7tGblXScJp n SCIJ ... ... ... 33.72 29.13 0 28.93 -8.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 24 24.32 -2.3tGbXNigeria NGE .31e 1.6 ...q 27.10 19.33 13 19.26 -11.3GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.64 -.8GblFound n BOSS ... ... ... 20.72 15.50 1 19.84 +14.5tGlbXCop rs COPX .43e 2.1 ...q 29.34 21.75 49 20.74 -24.2tGlbXSilv rs SIL ... ... ...q 36.36 25.52 208 24.13 -26.1tGlbXLith rs LIT ... ... ...q 41.21 31.47 345 31.21 -19.5tGbX Gold rs GOEX ... ... ...q 25.21 19.92 23 19.00 -18.5GbXUran rs URA ... ... ...q 16.36 11.81 263 12.33 -18.1GlblScape GSB .06 1.7 20 4.35 3.20 11 3.53 -.6Globalstar GSAT ... ... ...dd 2.05 .40 3762 .52 -60.5GlobantSA GLOB ... ... 59 59.97 34.82 226 57.55 +23.9GlobusMed GMED ... ... 43 57.55 27.79 437 51.71 +25.8Glowpoint GLOW ... ... ...dd .65 .15 59 .18 -51.4GoDaddy n GDDY ... ... ...cc 80.42 41.01 6264 73.68 +46.5GolLinhs s GOL ... ... ... 14.48 5.06 1059 6.39 -27.1tGoldFLtd GFI .02e .7 ... 4.70 2.90 8557 2.68 -37.7GoldResrc GORO .02 .4 64 7.33 3.37 609 5.14 +16.8GoldStdV g GSV ... ... ... 2.01 1.15 476 1.48 -15.4tGoldcrp g GG .24 2.2 15 15.55 11.28 12057 10.76 -15.7GoldenMin AUMN ... ... ... .65 .23 168 .24 -44.4GoldStr g GSS ... ... 7 .92 .56 1911 .73 -17.8GldFld GV ... ... 12 6.38 3.60 34 4.60 -6.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 19 25.78 -2.8GS BDC n GSBD 1.80 8.1 12 23.10 18.78 83 22.10 -.4GS ActbtInt GSIE ... ... ...q 32.48 28.15 315 28.64 -4.5tGS ActEM GEM ... ... ...q 39.44 32.23 404 31.64 -11.6tGS ActEur GSEU .60e ... ... 33.94 30.00 3 29.76 -6.1GS ActJpn GSIY ... ... ... 36.02 30.57 1 32.07 -4.7GS US LgC GSEW ... ... ... 46.27 40.58 8 45.00 +3.5GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.48 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.28 -3.9GS ActLgC GSLC ... ... ...q 57.75 48.05 233 57.02 +6.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 80 100.07 +.1GS Indus n GVIP ... ... ... 57.99 48.84 23 55.83 +5.4GS SCap n GSSC ... ... ... 48.61 39.39 5 47.67 +10.1GSCI37 GSC ... ... ...q 28.00 17.55 0 24.85 +3.6GoldmanS GS 3.20f 1.4 18 275.31 214.64 3218 229.25 -10.0GoldS pfK GSpK 1.59 5.9 ... 29.57 26.63 33 26.85 -6.0GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.22 -5.8GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 7 26.28 +1.5GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 10 24.10 +5.9GoldS pfA GSpA .96 4.1 ... 23.97 21.25 19 23.47 +4.1GoldS pfD GSpD 1.02 4.4 ... 23.61 21.46 55 22.97 +1.7GS MLPEn GER .64 9.5 ...q 7.29 5.25 292 6.75 +9.8GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 205 9.73 +8.8GoodrPet n GDP ... ... ... 15.75 8.20 8 12.52 +14.8GormanR GRC .50 1.4 32 38.07 26.53 34 36.42 +16.7vjGrace GRA .96 1.4 21 77.37 58.48 603 70.31 +.3Graco s GGG .53 1.2 14 49.69 37.33 357 45.62 +.9sGrahamCp GHM .40f 1.4 20 28.30 17.97 26 27.96 +33.6GrahamH s GHC 5.32f .9 21 625.45 536.90 24 567.25 +1.6 Graingr GWW 5.44 1.5 25 365.00 155.00 621 357.89 +51.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.35 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2520 27.27 +2.3GranTrra g GTE ... ... ...dd 3.61 1.93 3917 3.01 +11.5GranaMon GRAM .25e 7.0 ... 5.15 2.25 8 3.55 +24.6tGraniteC GVA .52 1.2 21 68.58 42.78 1261 42.06 -33.7GranitPnt n GPMT 1.60f 8.6 57 19.30 16.15 360 18.71 +5.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 41.44 +6.0tGran Gld n BAR ... ... ... 142.87 119.02 12 117.22 -10.0tGranCom n COMB ... ... ... 27.39 24.67 18 24.62 -5.9GranSP n COMG ... ... ... 32.29 24.96 1 28.15 +1.7GrphTInt n EAF ... ... ... 24.36 14.44 4434 18.02 +16.3GraphPkg GPK .30 2.1 15 16.74 12.65 3290 14.27 -7.6GrayTelev GTN ... ... 9 17.80 10.70 773 16.45 -1.8GrayTvA GTN/A ... ... 23 15.75 9.50 15.25 +6.3GrtAjax n AJX 1.20 9.0 9 14.69 12.27 33 13.37 -3.3GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.15 -.9GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 .91 1092 .92 -28.7GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 166 42.23 +6.1GreenDot GDOT ... ... 43 85.69 45.20 303 83.40 +38.4GreenTrH n GHG ... ... 88 25.10 10.75 300 14.13 +9.1GreenbCos GBX .92f 1.6 12 60.15 41.95 335 56.80 +6.6Greenhill GHL .20 .7 ...dd 33.45 13.80 374 30.65 +57.2Greif A GEF 1.68 3.2 17 65.60 47.97 132 51.83 -14.4Greif B GEF/B 2.51e 4.5 12 71.95 52.50 5 55.55 -19.9Griffon GFF .28f 1.6 18 24.50 16.80 171 17.35 -14.7Group1 GPI 1.00 1.3 10 84.47 51.62 264 76.73 +8.1GrubHub GRUB ... ... ...cc 141.06 49.60 826 127.37 +77.4GAeroPac PAC 3.21e 2.3 ... 112.95 82.19 62 93.30 -9.2GpoASur ASR 3.31e ... ... 209.25 152.41 44 180.35 -1.2tGpoAvalAc AVAL .40 5.2 ... 9.51 7.64 133 7.69 -9.5GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.28 -.7tGpSuprvi n SUPV ... ... ... 33.85 9.75 881 10.12 -65.5GpTelevisa TV ... ... ... 26.43 14.20 934 18.25 -2.2tGuangRy GSH .63e 2.7 ... 37.43 24.20 9 23.24 -30.4Guess GES .90 4.1 ...cc 26.15 11.98 978 21.80 +29.1GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 50 21.86 -3.8Gug 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 9.8 ...q 23.88 21.08 15 22.20 +1.2GuggChina YAO .54e 1.5 ...q 39.91 31.77 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 29.51 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 163.73 126.69 147.21 +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 10.8 ...q 9.42 7.72 127 8.85 -.6GugChinTc CQQQ .60e 1.0 ...q 67.24 51.80 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 12.40 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 14.07 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.73 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.29 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 26.92 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 25.46 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 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 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 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 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 10.1 ...q 22.39 18.80 129 21.57 sGuidewire GWRE ... ... ...dd 97.38 69.60 430 95.78 +29.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 13 38.25 +34.3H -HCA Hldg HCA .35p ... 20 131.10 71.18 1724 129.63 +47.6HCI Grp HCI 1.50 3.6 ...dd 44.25 27.11 29 41.32 +38.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 3086 26.86 +3.0HDFC Bk HDB .37e .4 ... 112.10 89.07 925 99.15 -2.5HECO pfU HEpU 1.62 6.1 ... 28.44 25.05 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 175 43.98 -9.6HMG HMG ... ... ...dd 16.33 8.94 3 14.80 +18.5HNI Corp HNI 1.18 2.8 21 45.40 31.16 73 42.64 +10.6HP Inc HPQ .56f 2.3 9 24.75 18.36 6087 24.03 +14.4tHSBC HSBC 1.50e 3.3 ... 55.89 45.93 1681 45.27 -12.3HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 21 26.19 +1.4HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3Haemonet HAE ... ... 96 108.37 41.10 630 103.38 +78.0HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 6684 3.76 -50.3Hallibrtn HAL .72 1.8 ...cc 57.86 38.18 9293 39.70 -18.8HamBchBr HBB .34 1.3 ... 41.00 20.97 38 25.37 -1.2HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 31 38.45 -2.2HanJS JHS .87e 6.4 ...q 15.12 12.97 10 13.54 -8.8HanJI JHI 1.45e 8.9 ...q 18.85 15.85 9 16.38 -6.4HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 49 16.12 -5.9HanPfEq HPI 1.68 7.7 ...q 22.25 19.73 24 21.93 +2.4HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 31 21.29 -.9HanPfd3 HPS 1.47 8.0 ...q 18.95 16.80 28 18.42 -1.7HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 58 23.48 -4.8Hanesbds s HBI .60 3.3 9 25.73 16.38 10724 18.24 -12.8HannArms HASI 1.32 6.4 32 25.28 17.33 267 20.52 -14.7sHanoverIns THG 2.16 1.7 70 127.69 87.91 105 128.54 +18.9HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 4 25.37 +.2HarleyD HOG 1.48 3.6 14 56.50 39.34 2123 41.00 -19.4tHarmonyG HMY .05 ... ... 2.53 1.52 14158 1.48 -20.9HarrisCorp HRS 2.28 1.4 29 170.54 117.46 591 162.80 +14.9Harsco HSC .20m .8 62 26.75 15.55 381 24.25 +30.0HarteHk rs HHS ... ... ... 12.16 6.92 30 7.19 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.78 -1.0HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 33 28.58 -2.3HartfdFn HIG 1.20f 2.4 17 59.20 49.67 1466 50.99 -9.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 69 21.85 -3.5HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.5 24 38.72 31.72 275 35.38 -2.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 196 6.05 +1.7HlthcrRlty HR 1.20 3.9 49 34.26 26.09 968 30.92 -3.7HlthcreTr HTA 1.22 4.2 56 31.87 24.06 3133 28.96 -3.6tHeclaM HL .01e .4 ...dd 5.54 2.85 10158 2.69 -32.2HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 203 76.52 Heico A s HEI/A ... ... 51 79.00 55.80 107 65.35 HelixEn HLX ... ... 5 10.42 5.44 886 8.86 +17.5HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1396 61.92 -4.2Hemisphrx rs HEB ... ... ... .65 .28 270 .29 -15.6HennCap n HCAC ... ... ... 11.00 8.97 160 10.09 +3.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 1 11.07 +6.8Herbalif s HLF ... ... 25 60.41 30.36 1374 57.20 HercHld n HRI ... ... ... 72.99 35.89 154 50.46 -19.4HercTGC HTGC 1.24 9.2 11q 13.97 11.55 618 13.51 +3.0HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 11 25.32 -1.2HeritageIns HRTG .24 1.5 ...cc 19.15 8.85 151 15.71 -12.8Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.70 -1.7Hersha rs HT 1.12 5.2 28 22.57 16.60 165 21.74 +24.9Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 3 23.44 -5.0Hersha pfE HTpE ... ... ... 26.30 22.66 4 23.45 -5.2Hershey HSY 2.89f 2.9 22 115.82 89.10 1118 100.44 -11.5HertzGl HTZ ... ... ... 27.27 13.40 2262 19.52 -11.7Hess HES 1.00 1.6 ...dd 71.14 37.25 4760 61.50 +29.6Hess pfA HESpA ... ... ... 79.62 48.24 34 68.63 +18.6HessMidP n HESM 1.38f 6.0 22 23.49 18.32 26 23.05 +16.4HP Ent n HPE .45e 2.8 13 19.48 12.82 10207 16.03 +11.6Hexcel HXL .60f .9 24 73.42 51.92 351 68.42 +10.6Hi-Crush HCLP 1.67e 13.6 14 16.65 7.25 1763 12.35 +15.4HighPtRs HPR ... ... ...dd 7.60 2.66 2286 4.71 -8.2HighlFlR n HFRO ... ... ... 16.60 15.00 77 15.73 +1.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 458 49.79 -2.2Hill-Rom HRC .80 .9 24 96.47 71.91 285 93.11 +10.5HillenInc HI .83 1.6 25 52.80 34.65 207 51.70 +15.7HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 5 30.14 -12.2HilltopH HTH .28 1.4 11 28.32 20.46 240 20.67 -18.4HilGrVa n HGV ... ... ... 47.75 30.94 1891 32.06 -23.6Hilton HLT .60 .8 38 88.11 60.54 2784 76.22 -4.6HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 106 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 25 25.38 -5.7HollyEngy HEP 2.64f 8.4 15 36.02 26.09 153 31.57 -2.8HollyFront HFC 1.32 2.0 17 83.28 27.04 2214 67.37 +31.5HomeDp HD 4.12 2.1 25 207.61 146.89 6041 193.99 +2.4Honda HMC .84e 2.9 ... 37.29 27.36 497 29.43 -13.6HonwllIntl HON 2.98 1.9 72 165.13 134.50 2267 153.18 -.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 95 44.85 +1.7HorizGbl n HZN ... ... 34 18.24 5.13 118 7.18 -48.8HorizFn22 n HTFA ... ... ... 26.00 25.26 25.57 +.7HrzMngR n USMR ... ... ... 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 16, 2018

PAGE 36

HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 6 51.47 +2.3HorGKWld KLDW ... ... ...q 35.73 30.67 161 33.45 -.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 48 20.07 -6.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.06 +3.5sHormel s HRL .75 2.0 23 38.00 29.75 4546 37.58 +3.3Hornbeck HOS ... ... ...dd 5.35 2.44 175 4.01 +28.9HostHotls HST 1.00a 4.8 17 22.47 17.26 9146 20.79 +4.7HoulihnL n HLI 1.08 2.3 19 53.20 34.41 332 47.70 +5.0HstnAEn HUSA ... ... ... .64 .22 236 .23 -29.7HovnanE HOV ... ... ...dd 3.41 1.51 892 1.59 -52.5HHughes HHC ... ... 27 142.36 114.28 268 128.33 -2.2HuanPwr HNP 2.45e 9.6 ... 31.03 23.64 23 25.47 +1.9Hubbell HUBB 3.08 2.5 21 149.03 100.55 346 120.83 -10.7HubSpot HUBS ... ... ...dd 143.00 67.05 524 125.85 +42.4tHudBayM g HBM .02 ... 7 10.25 4.75 971 4.50 -48.9HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 1208 33.55 -2.0HugotnR HGT .09e 20.7 1 1.90 .33 205 .44 -68.9Humana HUM 2.00f .6 27 330.96 231.90 382 326.10 +31.5HuntCoFn HCFT .40m 11.2 5 4.70 2.55 122 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 22 40.12 +4.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 43.48 +4.3HuntgtnIng HII 2.88 1.2 22 276.69 201.91 288 240.73 +2.1Huntsmn HUN .65 2.1 11 36.09 25.19 1759 31.05 -6.7Huya n HUYA ... ... ... 50.82 15.25 8221 25.83 +60.8Hyatt H .60 .8 36 84.89 55.70 604 76.99 +4.7tHysterYale HY 1.24f 2.1 15 93.90 58.03 44 57.98 -31.9I -tIAMGld g IAG 1.52f 36.2 70 7.25 4.58 7126 4.20 -28.0ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7611 9.41 -3.3IDT Cp IDT 1.00f 19.3 ...dd 16.48 4.82 352 5.18 -51.1IEC Elec IEC ... ... ...cc 6.80 3.42 169 5.27 +27.9tING ING .14e 1.0 ... 20.58 13.30 4958 13.39 -27.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 29 25.62 +.3ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 29 25.89 +.7ION Geo rs IO ... ... ...dd 32.45 4.60 169 15.25 -22.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.42 84 30.38 -.2IQ Hedge MCRO ... ... ...q 27.20 25.64 0 25.97 -2.2IQ HdgLgS QLS ... ... ...q 24.53 21.00 1 22.01 +.5IQ Ch SC n CSML ... ... ... 29.96 23.89 27 28.72 +2.4IQ HdgEv QED ... ... ...q 22.00 20.76 5 21.36 +2.2IQ HiYlVl n HYLV ... ... ... 25.58 23.73 24.25 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 29 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 23.89 -2.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 0 21.59 -4.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.21 -5.5IQ 50HIntl HFXI ... ... ...q 22.80 20.18 12 20.46 -5.5IQ RealRtn CPI ... ... ...q 28.21 27.17 27.87 +1.6IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 3 26.73 +1.6IQMrgArb MNA ... ... ...q 31.92 30.25 83 31.21 +.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.45 19.82 +1.4tIQ AgriSC CROP .41e 1.3 ...q 35.99 31.42 6 31.33 -10.3IQGblOilSC 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 46 26.32 -7.9IQVIA Hldg IQV ... ... 14 125.35 89.26 1111 1 20.20 +22.8tIRSA IRS ... ... ... 32.97 15.60 37 16.19 -45.3tiShGold IAU ... ... ...q 13.11 11.42 16354 11.27 -9.9iShGSCI GSG ... ... ...q 18.31 13.93 481 16.56 +1.7iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 2500 22.41 -3.3tiSAstria EWO .37e 1.7 ...q 27.41 22.19 244 21.72 -11.9tiShBelg EWK .51e 2.6 ...q 23.00 19.45 5 19.40 -7.7iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 32750 33.80 -16.4iShCanada EWC .48e 1.7 ...q 30.60 26.91 5188 28.46 -4.0tiShEMU EZU .86e 2.2 ...q 47.13 40.28 7463 39.69 -8.5iSFrance EWQ .58e 1.9 ...q 33.73 29.24 1511 29.76 -4.7tiShGerm EWG .60e 2.1 ...q 35.87 29.32 3990 28.99 -12.2tiSh HK EWH .61e 2.6 ...q 26.93 23.79 7474 23.65 -7.0tiSh SKor EWY .65e 1.0 ...q 79.07 63.72 5136 63.30 -15.5iShMexico EWW .78e 1.6 ...q 57.82 43.55 5356 49.21 -.2tiShNeth EWN .66e 2.2 ...q 34.09 29.99 367 30.10 -5.1iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 1127 45.50 -4.8tiShSoAfr EZA 1.02e 2.0 ...q 76.53 53.17 1413 52.29 -25.3tiShSpain EWP .99e 3.4 ...q 36.38 29.43 703 29.04 -11.4iSSwedn EWD .76e 2.5 ...q 36.71 29.81 164 30.42 -10.3iShSwitz EWL .75e 2.2 ...q 37.84 31.94 1026 33.79 -5.0iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 232 28.37 -14.3iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 10 48.86 -3.2tiShxUSH bt HYXU .92e 1.8 ...q 57.19 51.22 114 51.12 -6.1iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.29 6 47.84 -6.5iShEMkHY EMHY 3.98 8.9 ...q 51.12 44.35 55 44.76 -10.4iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 44.06 2 44.36 -11.5iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 222 38.99 -6.8tiShGblSilv SLVP .29e 3.4 ...q 12.00 8.94 293 8.42 -22.3iShGblEnP FILL .59e 2.7 ...q 24.50 18.08 7 21.95 +1.8iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 6 27.97 -4.8iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 12 88.66 +.6tiShEMktSC EEMS .89e 1.9 ...q 57.36 46.38 21 46.00 -13.4iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 112 43.01 -10.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 108 85.17 +1.0iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 394 57.14 -6.0iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 94 74.24 -7.0iShThai THD 1.88e 2.2 ...q 103.71 78.67 326 86.03 -7.0iShIsrael EIS .81e 1.5 ...q 54.66 46.84 4 53.53 +4.4iShChile ECH .71e 1.6 ...q 56.53 42.73 377 43.59 -16.4tiShBRIC BKF .54e 1.4 ...q 50.94 40.32 42 39.70 -10.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 11 57.71 +4.1tiShSilver SLV ... ... ...q 17.14 14.09 25223 13.57 -15.1iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 813 125.31 +5.6iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 9 105.19 -.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 11 178.36 +14.0iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 21 162.28 +2.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 22 12.86 -21.1iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 28 17.43 -6.5iShSPTUS s ITOT ... ... ...q 65.77 55.13 898 64.80 +6.0iShSTNtMu SUB .86 .8 ...q 106.40 104.31 68 105.23 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.28 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 943 111.94 -1.9tiShChinaLC FXI .87e 2.1 ...q 54.00 41.23 54101 40.59 -12.1iShTransp IYT 1.70e .8 ...q 206.73 162.38 103 200.15 +4.4iShChinaSC ECNS 1.73e 3.8 ...q 56.49 45.00 8 45.62 -9.8iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3849 283.65 +5.5iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 12 188.24 +1.4iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 4653 106.34 -2.7tiShEMkts EEM .59e 1.4 ...q 52.08 42.15 138527 41.51 -11.9iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 5208 115.72 -4.8iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 0 65.76 +1.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1009 24.57 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 25 56.09 -7.3iShGblTech IXN 1.10e .7 ...q 174.94 135.84 85 168.63 +9.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 10 50.75 -4.0iSMrnMCG JKH .59e .3 ...q 229.36 180.50 4 224.84 +11.0iShIndones EIDO .35e 1.6 ...q 30.61 21.90 1911 22.52 -20.8iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 701 170.11 +11.4iShNYMun s NYF ... ... ...q 56.36 54.26 16 54.71 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 19 59.85 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 75 65.08 -6.9iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 230 86.66 +4.5iSSPGlbEn IXC 1.01e 2.9 ...q 39.50 30.55 387 35.35 -.6iShCalMn s CMF ... ... ...q 59.75 57.68 42 58.59 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 9 50.14 -2.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 86.56 +3.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 868 42.57 -5.9iShNANatR IGE .85e 2.5 ...q 38.33 30.59 277 34.68 -2.1iSh JPXNik JPXN ... ... ... 70.78 58.84 8 61.05 -6.0iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 216 85.59 +2.4iShLatAm ILF .60e 2.0 ...q 39.54 28.68 3493 30.61 -10.4iShUSAMo MTUM .81e .7 ...q 115.33 90.67 750 112.60 +9.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 161.07 +1.0iShPhilpns EPHE .20e .6 ...q 40.19 28.80 295 31.19 -19.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1044 113.49 -.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 513 108.98 -1.6iShUKSC bt EWUS 1.38e 3.4 ...q 46.20 39.20 4 40.77 -6.5iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 20 52.25 -.3tiShIntlDev WPS 1.16e 3.1 ...q 42.27 37.11 16 37.10 -6.1iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.27 95 59.92 -9.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7650 120.84 -4.7iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 62 81.81 +11.8iShRTop200 IWL 1.02e 1.6 ...q 66.35 55.62 138 65.27 +6.2iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.67 1345 32.04 -5.2tiS Eafe EFA 1.66e 2.5 ...q 75.27 65.99 41602 65.53 -6.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.76 40 60.05 -6.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 265 89.57 +.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 60.32 -6.9iSRusMCG IWP 1.02e .8 ...q 132.79 106.84 643 130.61 +8.3iShNorC bt ENOR .58e 2.2 ...q 29.21 24.04 11 26.55 +2.9iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 171 216.25 +3.9iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 1 180.42 +3.6iShIreland EIRL .55e 1.2 ...q 50.12 43.17 11 44.78 -6.7iSCorSPMid IJH 1.89e 1.0 ...q 202.05 168.25 1910 198.31 +4.5LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 54 58.60 -7.3iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 14295 85.83 -1.6iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 7 38.83 -1.5iShSft IGV .12e .1 ...q 197.86 139.71 451 190.52 +23.3iShCorUS n FTY ... ... ... 51.01 43.20 50 50.10 +1.0iShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 7 64.16 -5.1iShNetw IGN .25e .5 ...q 55.29 44.16 18 52.35 +8.0iShNATch IGM .73e .4 ...q 206.49 148.06 111 200.85 +19.0iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 51 64.49 +3.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 89 101.97 +.6iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 45 104.15 +6.0iShGbl100 s IOO ... ... ...q 49.47 42.39 44 47.13 +2.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 15 25.44 +.2iShConsSv IYC 1.50e .7 ...q 203.19 160.53 22 200.84 +12.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.66 -2.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 6811 34.50 -4.4iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1515 124.18 -.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 202.55 +12.9iShPoland EPOL .42e 1.9 ...q 30.19 21.30 325 22.53 -16.8iSMCGth IJK 1.88e .8 ...q 233.15 190.88 52 228.96 +6.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 29 107.88 -1.7iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1853 149.76 +11.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 18 42.76 -18.7iSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 1097 156.94 +5.6iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 1283 133.27 +6.0iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 1016 208.60 +11.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 49 131.05 -3.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 3418 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 27471 166.09 +8.9iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 272 88.04 -2.3tiShChina MCHI .61e 1.0 ...q 76.72 58.99 9672 58.18 -12.6iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 69.78 794 70.84 -2.9iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 164 167.45 +5.9iSGblMatl MXI 1.02e 1.6 ...q 75.19 61.89 95 64.44 -8.0iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 177 136.14 +2.5iSUSAMinV USMV .87e 1.6 ...q 55.63 49.50 1306 55.48 +5.1iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 1 154.41 +1.4iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 49 164.93 +3.0iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 10 49.40 -.3 iShTelecm IYZ .68e 2.4 ...q 32.58 26.34 439 28.62 -2.7iShTech IYW 1.20e .6 ...q 191.62 143.42 212 187.53 +15.2iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 9 89.27 -3.9iShGblCSt s KXI ... ... ...q 54.58 47.79 21 50.01 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 8520 81.76 +.9iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 4 115.01 +5.1iSh0-5Tips STIP ... ... ...q 100.84 98.65 60 99.03 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 2323 37.04 -15.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 58 149.32 +1.3iShAerosp ITA 1.31e .6 ...q 207.47 164.85 190 201.67 +7.2iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 44 191.87 +10.1iShFinSv IYG 1.21e .9 ...q 142.14 110.22 45 134.39 +3.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 114 51.14 +3.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 64.78 -2.7iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 164 121.69 +1.9iShBroker IAI .65e 1.0 ...q 70.58 51.86 49 64.30 +2.4iShUSEngy IYE 1.14e 2.9 ...q 43.75 33.70 893 39.59 -.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 115.81 +4.3iShCrSPS s IJR ... ... ...q 88.07 66.77 4555 86.93 +13.2iShMedDev IHI 1.57e .8 ...q 212.08 162.17 65 208.12 +19.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 22 119.60 -5.6iShHltcPrv IHF .24e .1 ...q 191.89 139.65 28 191.04 +21.8tiShCorTInt IXUS 1.28e 2.2 ...q 67.93 58.66 826 58.41 -7.4iShPharm IHE 3.11e .9 ...q 166.81 139.28 6 165.39 +7.1iShBasM IYM 1.42e 1.4 ...q 108.32 89.54 74 97.95 -4.2iShPeru EPU .70e 1.9 ...q 44.95 35.76 76 37.05 -9.6tiShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.80 9623 61.82 -6.5iShOilEq IEZ .86e 2.5 ...q 40.89 29.57 77 33.77 -6.0iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 22 141.25 +5.7iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 148 70.30 +8.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 61 53.31 -1.1tiShEurope IEV 1.12e 2.6 ...q 50.81 43.96 528 43.60 -7.7iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 68 44.36 -1.2iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 36 105.02 +9.7iShModAllo AOM .71e 1.9 ...q 39.05 36.94 62 37.45 -1.6iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 24 24.49 -5.2tiSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 717 50.01 -9.4iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 340 167.82 +9.3iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 75 33.94 -2.0iShEafeGr EFG 1.37e 1.8 ...q 85.81 74.85 86 77.44 -4.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.42 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.65 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.79 -2.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.96 -.5iStar STAR ... ... 7 12.22 9.75 327 10.23 -9.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.39 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.09 -1.7iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.14 -.2IT TchPck ITP ... ... 2 2.45 .75 49 .82 -36.4ITT Inc ITT .54 .9 19 63.04 38.66 702 59.24 +11.0iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 183 97.23 +6.4IDEX IEX 1.72 1.1 33 154.62 110.25 248 151.58 +14.9iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 2085 138.59 -16.9Imax Corp IMAX ... ... ...cc 26.70 17.58 1150 23.10 -.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 162 .21 -33.5ImpacMtg IMH ... ... 3 13.98 7.18 11 7.37 -27.5ImpOil g IMO .57 1.8 62 34.29 25.91 184 31.09 -.3IncOpR IOR ... ... 29 14.25 8.51 1 13.27 +19.7IndCDrillg ICD ... ... ...dd 5.48 2.72 128 3.76 -5.5IndepHld IHC .25f .7 13 39.85 20.53 11 36.95 +34.6IndepRT IRT .78a 7.7 20 10.63 8.26 556 10.11 +.2IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 113 24.54 -6.0IndiaGCap IGC ... ... ...dd 1.63 .30 237 .40 -60.0tIndoTel s TLK .67 ... ... 36.19 22.88 372 23.13 -28.2IndBach IBA .87e 1.5 ... 67.61 53.00 17 58.03 +1.3Infosys INFY .40e 1.9 19 20.98 13.88 3000 20.87 +28.7InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 77 20.91 +12.5InfuSystem INFU ... ... ...dd 3.60 1.75 41 3.20 +39.1IngerRd IR 2.12f 2.2 23 99.00 79.63 2097 97.90 +9.8Ingevity NGVT ... ... ... 101.67 55.07 196 96.69 +37.2Ingredion INGR 2.40 2.5 13 146.28 95.01 1387 97.35 -30.4InnovInd n IIPR 1.00 2.8 ... 39.75 16.35 86 35.14 +8.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.53 +2.1Innsuites IHT .01 .7 ...dd 3.70 1.23 11 1.52 -13.1Inphi IPHI ... ... 20 44.25 23.65 453 32.51 -11.2InsightS n INSI .80 4.3 ... 21.10 18.03 25 18.73 -5.9Insperity s NSP ... ... 36 113.20 39.25 197 110.75 +93.1sInsprMed n INSP ... ... ... 50.00 22.50 176 49.62 +98.6InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 27 79.40 48.15 236 49.15 -35.3Instructre n INST ... ... ...dd 49.18 28.95 344 37.10 +12.1IntegerHl ITGR ... ... ...dd 76.85 42.50 240 68.75 +51.8Intellichk IDN ... ... ...dd 3.18 1.50 43 2.09 -18.4sIntellgSys INS ... ... ...dd 14.63 3.62 31 14.25 +212.5Intelsat I ... ... ... 25.21 2.44 1621 22.42 +561.4InterXion INXN ... ... ... 67.19 48.31 580 63.91 +8.5IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1409 73.13 +3.6IntCtlHtls IHG ... ... ... 69.23 49.03 633 60.07 -5.4IBM IBM 6.28f 4.4 11 171.13 137.45 4241 143.91 -6.2IntFlav IFF 2.92f 2.2 34 157.40 122.11 502 131.16 -14.1IntlGmeT n IGT .80 4.1 ... 31.00 19.35 3173 19.61 -26.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2855 51.00 -12.0IntlSeaw n INSW ... ... ... 24.78 15.23 96 19.66 +6.5IntTower g THM ... ... ...dd .78 .29 345 .44 +2.3Interpublic IPG .84 3.8 15 26.01 18.30 2837 22.14 +9.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 24.99 -1.9inTestCorp INTT ... ... 15 10.25 5.75 48 9.10 +5.2IntPotash IPI ... ... ...dd 5.31 3.12 1438 3.18 -33.2Intrexon XON ... ... ...dd 20.67 10.26 1115 13.74 +19.3Inuvo INUV ... ... ...dd 1.24 .50 26 .65 -20.1Invacare IVC .05 .3 ...dd 20.00 13.13 260 16.50 -2.1Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.30 -9.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.89 +1.0InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 77 10.75 -5.5Inv Bond VBF .83a 4.6 ...q 20.18 17.47 14 17.89 -10.1InvCAVal VCV .79 6.6 ...q 13.20 11.53 114 12.08 -4.0InvDynCrd VTA .90 7.9 ...q 12.01 11.33 175 11.41 -2.6PSAerDef PPA .50e .9 ...q 59.40 47.85 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 4.22 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 36.73 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 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 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 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.63 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 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.35 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 35.03 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 26.39 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 28.39 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 26.15 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 18.96 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 15.22 13.00 4 13.56 -7.8Invsco iim IIM .84 5.9 ...q 15.30 13.64 113 14.20 -4.7tInvesco IVZ 1.16 4.8 10 38.43 24.31 3890 24.20 -33.8InvMtgCap IVR 1.68 10.5 7 18.86 15.15 962 16.05 -10.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 6 25.18 +.7InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 8 26.15 +1.5InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 17 24.90 -.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 55 7.82 -2.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 118 11.80 -4.8InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 120 11.82 -5.4InvPAVal VPV .79 6.6 ...q 12.58 11.54 44 12.03 -1.0Invsco iqi IQI .76 6.3 ...q 13.04 11.70 75 11.98 -4.2InvSrInco VVR .31 7.3 ...q 4.52 4.26 358 4.28 -2.5InvTrIG VGM .88 7.2 ...q 13.80 12.02 155 12.17 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 42 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 134 22.17 +15.2InvRlEst IRET .28 5.2 6 5.99 4.05 328 5.41 +8.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 3 24.66 -5.2sInvitae n NVTA ... ... ...dd 10.44 4.35 894 10.38 +14.3InvitHm n INVH .44 1.9 ... 24.30 20.25 3076 22.73 -3.6iPBetaCmd BCM ... ... ...q 32.00 25.55 2 28.11 -3.9iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 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 20.42 +15.3iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 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 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1108 35.55 -5.8tiShItaly rs EWI ... ... ...q 34.45 27.38 1784 26.69 -12.3iShJapan rs EWJ ... ... ...q 64.71 54.04 7431 56.69 -5.4iSMlasia rs EWM ... ... ...q 36.56 30.46 1272 32.17 -2.4iShSing rs EWS ... ... ...q 28.35 23.23 888 23.52 -9.3iSTaiwn rs EWT ... ... ...q 39.36 35.01 6634 36.16 -.1tiSh UK rs EWU ... ... ...q 38.05 33.13 3122 33.10 -7.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 111 49.70 -1.1iShCmdOpT CMDT ... ... ...q 41.95 34.94 35.61 -4.2iShCvBd ICVT .67e ... ...q 60.09 52.59 14 57.95 +5.1tiShCorEM IEMG .95e 1.9 ...q 62.70 51.05 29461 50.29 -11.6iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.36 -7.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.82 -3.2iShColomC ICOL .43e 3.1 ...q 16.51 13.45 6 14.03 -2.8iShEnhBd n IGEB ... ... ... 50.77 47.60 5 48.36 -3.9iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.59 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 29.09 13 30.51 -6.0iShRs2500 n SMMD ... ... ... 47.41 38.87 1 46.60 +6.7tiShFacSIntl INTF .17p ... ...q 31.21 26.93 154 26.93 -6.7iShArgGl n AGT ... ... ... 32.94 22.40 4 22.80 -24.5iShFS USA LRGF .19e ... ...q 33.93 28.60 132 32.97 +3.7iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 21 43.40 +9.8iShFacSGbl ACWF .11p ... ...q 34.07 27.52 6 29.89 -2.5iSh iBd23 n IBML ... ... ... 25.96 24.64 18 25.07 -.6iSh IntDv n IDEV ... ... ... 62.47 54.38 124 54.92 -6.1iShMgRE rs REM ... ... ...q 47.64 39.80 116 44.42 -1.7iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 236 46.78 -.7tiShDvlValu IVLU ... ... ...q 28.44 24.49 23 24.37 -7.8iSh 3-10yr n IMTB ... ... ... 50.17 47.14 3 47.96 -3.5iShSaudi KSA ... ... ... 31.99 24.69 292 28.94 +10.5iSh MinVl n SMMV ... ... ... 32.26 27.25 8 32.16 +10.2iShIntDevM IMTM .30p ... ...q 33.00 28.54 207 28.79 -5.6iShIntDevQ IQLT .55p ... ...q 31.40 27.89 12 28.57 -3.6iShLwCarb CRBN .94p ... ...q 125.97 108.50 13 116.04 -.7iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 0 26.50 -6.4tiShCHdEM HEEM 1.26e 1.9 ... 28.95 24.82 26 24.73 -6.7tiShMsciChA CNYA ... ... ... 35.68 25.22 9 24.93 -22.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 54.73 -7.8iShMultiTc TCHF ... ... ... 43.69 35.45 2 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.24 1 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.11 4 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 37 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 1 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 2 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.28 1 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 23 91.18 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 0 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 706 36.12 +3.9iSh MulConD CNDF ... ... ... 34.86 27.45 0 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 1358 29.31 -1.7iShGblReit REET .94e 3.6 ...q 26.68 23.40 134 25.86 -.9iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.32 -4.7iSh AdapC DEFA .48p ... ... 30.45 27.17 28.32 -3.7iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 54 52.55 +1.0iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.16 43 56.53 -5.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 1 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 9 96.44 -.9iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.99 +2.2iShJpMinV JPMV .70e 1.1 ...q 72.41 63.45 4 66.02 -2.8iShEafeMV HEFV ... ... ...q 28.30 26.08 2 27.60 +.1iShEuMinV EUMV .67e 2.8 ...q 26.69 24.16 10 24.33 -4.0iShCHNk400 HJPX .19p ... ...q 32.09 27.77 1 28.48 -6.3tiShCorEur IEUR 1.18e 2.5 ...q 53.97 46.83 394 46.51 -7.3iShxJMinV AXJV .84p ... ...q 38.95 34.10 3 34.30 -5.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 27 25.59 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 0 48.10 -10.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 18 24.20 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 21 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 1 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 29.85 1919 31.34 -6.5iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 412 29.04 -2.2iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.39 -3.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.87 -2.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 21.20 -4.4iShHEmBd EMBH .30e ... ...q 27.04 25.12 0 25.21 -5.0tiShCHItaly HEWI .55p ... ...q 19.17 16.43 0 16.00 -4.9iShShMMu MEAR .27e ... ...q 50.18 49.61 3 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 11 30.43 -1.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.09 9 26.03 -3.1iShGbMM rs PICK ... ... ... 37.91 29.51 262 30.00 -13.4iShCHAcwi HACW .94e 2.1 ...q 30.93 26.95 7 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 150 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 19 24.00 -1.3iSh ESG s ESGE ... ... ... 37.04 16.82 187 32.59 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.01 1 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 57 50.14 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 553 31.36 -5.9iShCHSoK HEWY .48p ... ...q 32.01 27.73 27.90 -7.8tiShFacEmg EMGF .13p ... ...q 53.84 43.89 37 42.97 -13.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 24 23.42 -4.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 44 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 148 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 138 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 59 24.40 -2.7iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 71 24.40 -2.3iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 41 24.07 -3.9iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 31 24.21 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 108 24.41 -1.6IsoRay ISR ... ... ...dd 1.22 .36 645 .54 +35.3IsraelChm ICL .27e 5.2 ... 5.32 3.85 309 5.17 +28.0IssuerDir ISDR .20 1.1 60 21.85 12.40 1 17.42 -5.1ItauCorpb ITCB 2.48e 17.7 68 16.34 10.28 46 13.99 +4.1ItauUnibH ITUB .58e 5.2 ... 16.98 9.92 13835 11.30 -13.0IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 92 14.38 -4.9J -JAlexHld n JAX ... ... 31 12.80 8.70 16 10.85 +11.9JJill n JILL ... ... 6 12.21 4.17 280 8.20 +5.1JBG Smth n JBGS .90 2.4 ... 38.91 30.79 508 37.09 +6.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 25.01 -1.1JMP Grp JMP .36 6.6 78 5.78 4.92 29 5.45 -2.7JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 64 25.90 -4.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.11 8 59.86 -4.2tJPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 68 56.27 -6.3tJPMDvREm JPEM 1.31p ... ...q 64.42 52.52 11 52.83 -9.5JPM DREq JPUS .26p ... ...q 74.59 64.75 25 73.15 +3.7JPM DivInt JPIH ... ... ... 30.68 27.59 30.07 +.2tJPMDsfEu JPEU ... ... ... 64.34 57.74 0 56.99 -5.5JPM DivEu JPEH ... ... ... 29.66 26.58 1 29.15 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 3 26.38 +1.1JPM Qual n JQUA ... ... ... 27.76 24.85 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 1 27.56 +7.5JPM MinV n JMIN ... ... ... 26.92 24.93 3 26.86 +4.1JPM US Dv JDIV ... ... ... 26.74 24.18 3 26.22 -1.0JPM DivAlt JPHF ... ... ... 28.92 24.74 16 24.81 -5.2JPM FutSt n JPMF ... ... ... 25.34 23.65 0 24.05 -4.4JPM UlSh n JPST ... ... ... 51.03 48.88 717 50.22 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 11 32.13 +8.2tJPM GlB n JPGB ... ... ... 52.67 49.61 34 49.97 -2.3JPM Evnt n JPED ... ... ... 26.37 24.55 26.08 +3.5JPM Disc n JPHY ... ... ... 52.80 49.30 6 49.82 -2.8JPM USMid JPME ... ... ... 67.28 58.25 4 66.39 +4.2JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 10148 113.70 +6.3JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 26 25.20 -.7JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.74 51 25.97 -4.0JPMAlerian AMJ 2.29 8.0 ...q 30.74 23.17 1720 28.65 +4.3JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 42 25.94 -2.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 28 26.27 -2.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 46 26.32 -2.3JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 778 27.70 +5.5JacobsEng JEC .60 .8 28 73.90 49.31 788 70.87 +7.4JaggedPk n JAG ... ... ... 16.55 10.55 3320 12.74 -19.3JHardie s JHX .38e 2.4 73 18.79 13.55 20 15.87 -9.9Jan 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 49.94 118 50.11 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 1023 27.51 -28.1JpnSmCap JOF .13e 1.2 ...q 13.06 10.34 36 10.82 -8.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2124 23.45 -11.5JeldWen n JELD ... ... ...dd 42.27 23.44 675 26.09 -33.7JernignC n JCAP 1.40 7.5 11 21.74 15.90 65 18.77 -1.3tJianpu n JT ... ... ... 9.49 4.09 123 4.16 -35.8tJinkoSolar JKS ... ... 24 30.50 11.48 1660 12.40 -48.4JBeanTch JBT .40 .4 42 122.65 84.81 170 108.75 -1.9JHMultLgC JHML .10p ... ...q 37.14 31.35 30 36.45 +4.8JH MultMdC JHMM .08p ... ...q 36.81 30.55 49 35.70 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.14 +5.1JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.08 +.9JH MultHltC JHMH .05p ... ...q 34.59 29.08 4 34.11 +9.5JH MultTch JHMT .09p ... ...q 47.62 36.00 3 46.22 +12.6JH MultEn JHME ... ... ... 33.93 24.30 5 30.68 +3.4JH MultMat JHMA ... ... ... 38.20 30.97 34.59 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.61 +5.7tJH MultDev JHMD ... ... ... 32.58 28.39 13 28.30 -7.0JH MultUt JHMU ... ... ... 29.74 25.00 1 28.57 +3.9JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.75 -3.5JH MultInd JHMI ... ... ... 37.55 30.46 35.99 +2.6JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 16 16.09 -7.6JH TxAdY HTY 1.28 13.9 ...q 9.74 8.27 21 9.19 +4.2JohnJn JNJ 3.60f 2.8 18 148.32 118.62 5339 130.43 -6.6JohnContl n JCI 1.04e 2.8 26 42.60 32.89 4456 37.55 -1.5JonesEngy JONE ... ... ...dd 2.21 .28 694 .35 -68.2JonesLL JLL .82f .5 26 178.75 115.71 248 150.46 +1.0tJumei Intl JMEI ... ... 17 4.20 1.60 1844 1.52 -47.9JnprNtwk JNPR .72 2.7 15 29.95 23.61 2734 26.84 -5.8Jupai n JP .40f 3.0 7 29.00 9.34 157 13.55 -26.7tJustEngy g JE .41 ... 1 5.91 3.15 380 3.13 -27.0JustEn pfA JEpA ... ... ... 26.40 21.29 3 22.30 -10.3K -K12 LRN ... ... 61 18.69 12.72 145 16.96 +6.7KAR Auct KAR 1.40 2.3 22 62.56 43.15 524 62.20 +23.1tKB FnclGp KB ... ... ... 63.96 44.04 175 43.83 -25.1KB Home KBH .10 .4 21 38.80 20.68 1427 23.19 -27.4KBR Inc KBR .32 1.6 14 21.70 14.40 968 19.96 +.7KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, August 16, 2018 2 0 1 8 0 8 1 6 m m 0 5 p d f 1 1 6 A u g 1 8 0 0 : 5 8 : 1 2

PAGE 37

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 58 16.87 +5.1KKR RE n KREF 1.72e ... ... 21.82 18.09 108 19.99 -.1KMG Chm KMG .12 .2 19 79.35 45.81 1745 76.97 +16.5KT Corp KT ... ... ... 17.29 12.55 677 13.25 -15.1Kadant KAI .88f .9 28 114.00 82.70 64 97.25 -3.1Kadmon n KDMN ... ... ... 5.86 2.06 1089 3.32 -8.3Kaman KAMN .80 1.2 32 75.08 47.66 169 65.33 +11.0KCSo pf KSUp 1.00 3.9 ... 29.08 25.22 25.40 -6.8KC Southn KSU 1.44f 1.3 20 117.79 99.47 563 112.90 +7.3KapStoneP KS .40 1.2 12 35.01 20.42 548 34.23 +50.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.5 ...q 20.38 14.38 357 18.89 -.8KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 0 25.13 -.5KAMidsEn KMF 1.80m 13.6 ...q 15.32 11.36 77 13.21 -4.3KeanGrp n FRAC ... ... ... 19.83 11.90 1131 12.81 -32.6Kellogg K 2.24f 3.1 18 73.24 56.40 1425 72.10 +6.1KelsoTch g KIQ .03f 6.9 ... .96 .24 358 .43 -16.9Kemet KEM ... ... 5 29.85 13.73 1539 23.68 +57.2Kemper KMPR .96 1.2 24 82.53 45.60 239 77.60 +12.6Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 4 25.54 -2.1Kennamtl KMT .80 2.1 24 52.52 32.93 925 38.05 -21.4KennWils KW .76 3.6 ...cc 22.28 15.95 550 21.10 +21.6KenonHld n KEN ... ... ... 33.22 12.99 2 15.40 -28.9KeurDrPep KDP 2.32 9.9 5 24.39 13.23 2984 23.35 +51.3KeyEngy KEG ... ... ... 18.40 8.20 101 13.40 +13.7Keycorp KEY .48f 2.3 14 22.40 16.28 9883 21.13 +4.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 28 27.35 -5.4Keysight KEYS ... ... 44 62.41 39.21 1462 58.93 +41.7KilroyR KRC 1.82f 2.5 15 77.73 62.91 278 71.86 -3.7KimbRoy n KRP 1.68f 8.1 ... 24.50 15.26 11 20.73 +27.6KimbClk KMB 4.00 3.4 23 124.15 97.10 6018 116.46 -3.5Kimco KIM 1.12 6.7 17 20.63 13.16 3879 16.69 -8.0Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 3 25.08 -.4Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 6 23.56 -5.9Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 6 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 20 22.39 -9.5KindMorg KMI .80 4.5 22 19.85 14.69 11335 17.73 -1.9KindM pfA KMIpA ... ... ... 42.93 29.98 37 33.59 -11.5Kingsway KFS ... ... ...dd 6.15 2.65 38 3.05 -39.6tKinross g KGC ... ... 22 4.91 3.06 16779 2.86 -33.8KirbyCp KEX ... ... 36 94.05 59.38 901 84.55 +26.6KirklLak n KL .02e ... ... 23.86 11.52 2078 19.20 +25.0KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 20.88 13.87 814 17.02 -13.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 1735 32.38 -25.9Knoll Inc KNL .60 2.7 16 24.00 17.56 118 22.42 -2.7KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 80 22.15 +6.7Knowles KN ... ... 15 18.32 10.95 586 17.31 +18.1Kohls KSS 2.44 3.3 14 79.92 36.50 5484 74.39 +37.2Koppers KOP 1.00 2.9 9 51.80 33.65 205 34.95 -31.3KoreaElc KEP ... ... ... 19.75 12.80 366 13.21 -25.4tKoreaFd KF 4.50e ... ...q 44.64 35.36 3 34.87 -15.5KornFer KFY .40 .6 27 68.98 31.53 321 64.95 +57.0KosmosEn KOS ... ... ...dd 8.94 5.15 4540 7.68 +12.1tKrNwChin s KFYP ... ... ...q 44.18 30.07 5 28.63 -14.4tKrS ChIn n KWEB ... ... ... 68.39 49.47 2760 47.89 -18.3tKranChinA KBA 9.93e ... ...q 39.22 27.15 303 26.73 -22.4KraneChCm KCNY .22e .6 ...q 37.87 33.87 11 34.12 -2.8KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 19.97 19.97 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.54 9 22.87 -10.5tKrS CnTc n KEMQ ... ... ... 28.97 22.70 42 22.13 -13.3KratonCp KRA ... ... 15 53.99 31.48 121 45.56 -5.4Kroger s KR .56f 1.9 12 31.45 19.69 7588 30.06 +9.5KronosWw KRO .68 3.5 7 29.49 18.65 607 19.68 -23.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.42 3880 31.89 -47.0L-3 Tch LLL 3.20 1.5 20 218.71 177.50 409 208.11 +5.2LCI Inds LCII 2.40f 2.5 16 132.73 80.95 79 97.65 -24.9LG Display LPL ... ... ... 15.88 7.77 524 9.50 -31.0LGL Grp LGL ... ... 23 7.55 4.31 15 7.20 +28.2LMP CapIn SCD 1.24f 9.1 ...q 14.75 12.22 37 13.65 -2.2LSB Inds LXU ... ... ...dd 10.05 4.75 71 6.73 -23.2LSC Com LKSD 1.04 9.4 ... 18.64 10.64 247 11.12 -26.6LTC Prp LTC 2.28f 5.1 19 49.59 34.46 188 44.82 +2.9LaZBoy LZB .48 1.5 21 34.25 23.15 317 31.10 -.3LabCp LH ... ... 21 190.36 146.68 480 179.21 +12.4sLadderCap LADR 1.30f 7.7 16 16.94 12.99 425 16.82 +23.4LadThalFn LTS .04 1.2 ...dd 3.84 2.36 149 3.22 +1.9LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 14 25.68 +1.5LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 2 23.94 -3.9LambWst n LW .77 1.1 26 73.19 44.68 977 69.26 +22.7Lannett LCI ... ... 5 30.35 11.90 652 13.25 -42.9LaredoPet LPI ... ... 3 13.40 7.41 5758 7.58 -28.6LVSands LVS 3.00 4.7 18 81.45 59.16 5843 64.46 -7.2LaSalleH LHO .90m 2.6 54 36.13 24.10 353 34.26 +22.1LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.06 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 2 25.02 -2.8tLatam Air LTM ... ... ... 17.39 9.49 221 9.60 -30.9LatAmDisc LDF .03e .3 ...q 13.25 9.27 13 11.01 -4.1LattDvMkt RODM .62e 2.2 ...q 31.02 27.50 206 28.16 -3.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 6 22.43 -13.0Latt RE n RORE ... ... ... 16.02 13.27 1 15.72 +1.5LattUSEqt ROUS .39e ... ...q 33.42 27.25 17 32.56 +4.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 2 31.03 -1.7HrtLoVol n LVIN ... ... ... 29.40 26.45 0 26.81 -3.4LazGlobTR LGI .95 5.4 ...q 19.39 16.09 54 17.50 -2.8Lazard LAZ 1.76 3.6 13 60.00 40.50 552 48.75 -7.1tLazWldDiv LOR .69 6.9 ...q 12.63 10.16 48 10.01 -13.9LeafGrp LEAF ... ... ...dd 12.05 6.35 28 10.60 +7.1LearCorp LEA 2.80 1.6 12 206.36 141.00 697 171.75 -2.8Lee Ent LEE ... ... 6 3.30 1.90 95 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 19 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 17 10.10 +1.6tLeggMason LM 1.36 4.3 9 47.13 31.40 749 31.53 -24.9LegMas56 n LMHA ... ... ... 28.47 25.57 5 26.27 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 19 24.45 -3.2LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 27.28 -3.2LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.58 +.2LeggPlat LEG 1.52f 3.5 20 51.99 39.57 851 43.44 -9.0LeGS3.5s34 JBK 1.59 6.2 ... 27.30 23.54 2 25.75 +2.4LeidosHld LDOS 1.28a 1.8 25 71.50 55.05 558 70.62 +9.4LejuHldgs LEJU .20e ... ...dd 2.23 .96 64 1.31 -9.0LendingClb LC ... ... ...cc 6.56 2.57 4081 3.81 -7.7LennarA LEN .16 .3 13 72.17 48.71 3577 50.23 -20.6LennarB LEN/B .16 .4 11 58.65 39.76 49 41.38 -19.9Lennox LII 2.56f 1.2 28 224.24 160.18 410 222.08 +6.6Leo Hld un LHC ... ... ... 10.90 9.40 0 10.22 +2.5LevelBr n LEVB ... ... ... 5.52 2.74 34 3.34 -23.2LexRltyTr LXP .71 7.9 11 10.65 7.59 698 8.95 -7.3LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 0 50.00 -2.6Libbey LBY .47 4.6 ...dd 11.54 4.60 281 10.27 +36.6LbtyASE USA .72e 11.1 ...q 6.82 5.53 712 6.50 +3.2LbtyASG ASG .38e 5.9 ...q 7.28 4.85 71 6.48 +17.0LibOilSv n LBRT .05p ... 56 23.90 16.00 333 19.04 -16.9LibtProp LPT 1.60 3.7 15 45.40 37.77 403 43.70 +1.6LifeStorg LSI 4.00 4.1 34 101.28 71.01 449 98.46 +10.5LightInBox LITB ... ... ...dd 3.46 1.61 10 1.66 -27.8LilisEn n LLEX ... ... ...dd 6.30 2.96 417 3.93 -23.1LincNat LNC 1.32 2.0 9 86.68 61.18 1883 64.50 -16.1LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 47 89.91 +1.9LineCp n LN ... ... ... 47.81 34.58 67 40.73 -.6LionsGat A LGF/A .36 1.5 ... 36.48 21.54 783 23.40 -30.8LionsGat B LGF/B .36 1.6 ... 34.41 19.97 515 22.10 -30.4sLiqTech LIQT ... ... ...dd .93 .26 1269 .91 +60.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 366 84.65 -25.5LiveNatn LYV ... ... ...cc 52.84 35.94 1434 48.49 +13.9tLloydBkg LYG .47a 15.5 ... 4.21 3.09 7388 3.06 -18.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1321 317.70 -1.0Loews L .25 .5 14 53.59 45.01 984 49.71 -.6LomaNeg n LOMA ... ... 11 26.89 8.65 579 9.30 -59.6LaPac LPX .13p ... 15 31.19 23.39 1031 29.18 +11.1Lowes LOW 1.92f 2.0 22 108.98 70.76 3979 96.83 +4.2tLubys LUB ... ... ...dd 3.20 2.20 48 2.19 -17.1tLumberLiq LL ... ... ...dd 41.33 17.53 1309 18.15 -42.2LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 20 59.05 31.50 518 40.90 -26.6Lydall LDL ... ... 15 60.00 37.50 66 43.25 -14.8LyonBas A LYB 4.00f 3.6 9 121.95 85.35 2465 110.76 +.4M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 728 173.65 +1.6M&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 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.29 8.47 531 7.87 -36.3MBIA MBI ... ... ...dd 11.62 6.04 942 10.84 +48.1MDC MDC 1.20 3.9 11 35.18 26.45 190 30.98 -2.8MDU Res MDU .79 2.8 24 29.62 24.29 1084 28.12 +4.6MFA Fncl MFA .80 10.4 10 8.90 6.72 6045 7.66 -3.3MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 5 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 17 25.42 +.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.45 -17.2MFS CAMu CCA .60 5.8 ...q 14.00 10.16 1 10.35 -10.1MCR MCR .72a 9.3 ...q 8.72 7.74 80 7.75 -8.6MGF MGF .41 9.2 ...q 4.99 4.45 27 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 29 5.04 -3.8MFS HYMu CMU .28 6.1 ...q 4.89 4.37 47 4.50 -2.6MFS IHI CIF .25 9.6 ...q 3.02 2.46 83 2.57 -12.6MIN MIN .42 11.1 ...q 4.34 3.76 229 3.79 -8.7MFS InvG CXH .50 5.5 ...q 10.33 9.08 31 9.21 -5.1MMT MMT .52 9.4 ...q 6.27 5.46 117 5.51 -9.2MFM MFM .38 5.6 ...q 7.30 6.41 61 6.83 -.6MFV MFV .58 10.5 ...q 6.84 5.34 19 5.48 -7.4MGIC Inv MTG ... ... 8 16.21 9.97 1720 12.38 -12.3MGMGrPr n MGP 1.72f 5.8 ... 31.83 25.31 342 29.50 +1.2MGM Rsts MGM .48 1.7 8 38.41 26.85 8533 28.37 -15.0MI Homes MHO ... ... 12 37.41 24.08 412 25.71 -25.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.8 34 39.38 31.60 1076 36.96 +4.2MRC Glbl MRC ... ... 20 22.98 14.01 1114 19.19 +13.4MSA Safety MSA 1.52 1.5 57 101.82 66.19 102 99.11 +27.9MSC Ind MSM 2.32 2.7 15 99.94 65.42 451 85.76 -11.3MSCI Inc MSCI 1.52 .9 42 176.88 107.34 500 173.61 +37.2MSG Netw MSGN ... ... 10 26.30 16.25 2080 23.35 +15.3MV OilTr MVO .76e 8.3 7 12.21 4.80 77 9.15 +8.9MVC Cap MVC .60 6.4 ...q 10.97 9.25 9 9.42 -10.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.46 -1.5MacQUtlDv MFD 1.20 10.7 ...q 14.75 10.71 37 11.20 -9.9MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 25 21.95 -14.8Macerich MAC 2.96 5.1 32 69.73 52.12 1204 57.92 -11.8MackCali CLI .80 3.7 10 24.39 15.86 1250 21.50 +.7Macquarie MIC 5.24e 11.6 8 75.09 36.20 727 45.05 -29.8Macys M 1.51 4.3 11 41.99 17.41 44953 35.15 +39.5MadCvCall MCN .72 9.2 ...q 7.92 7.09 84 7.82 +1.3MadSqGd n MSG ... ... 96 330.00 205.22 217 309.86 +47.0MadStSec MSP 1.04 8.7 ...q 12.16 10.72 7 11.91 +1.7MagellMid MMP 3.83f 5.5 21 75.82 54.82 793 69.85 -1.5Magna g s MGA 1.32f 2.5 9 67.47 45.88 1523 53.19 -6.1MagnaChip MX ... ... 7 13.40 8.85 166 11.30 +13.6Maiden prA MHpA 2.06 9.6 ... 25.71 18.80 80 21.40 -13.4 Maiden pfC MHpC 1.78 9.3 ... 26.55 16.73 49 19.07 -21.9MaidnH pfD MHpD 1.68 9.3 ... 25.05 14.85 34 18.00 -14.0MaidenHld n MHLA .60 3.4 ... 26.60 16.68 32 17.70 -23.0MaidHld 43 MHNC 1.94 9.7 ... 26.83 18.64 41 19.94 -18.4MainStCap MAIN 2.28f 5.7 14 41.79 34.37 278 40.31 +1.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 36 19.90 +.4Majesco n MJCO ... ... ... 9.27 4.35 13 8.36 +55.7Mallinckdt MNK ... ... ... 41.70 11.65 2089 32.43 +43.8MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7sManchUtd MANU .36 1.6 1 22.90 16.05 9 22.55 +13.9tManitowc rs MTW ... ... ... 44.03 22.67 744 21.82 -44.5ManngNap MN .32 12.2 11 4.35 2.57 45 2.63 -27.1ManpwrGp MAN 1.86 2.1 10 136.93 81.85 1276 87.99 -30.2Manulife g MFC .88 ... ... 22.16 17.73 1855 18.52 -11.2MarathnO MRO .20 1.1 ...dd 22.74 10.55 16134 19.00 +12.2MarathPt s MPC 1.84 2.4 11 83.33 49.30 6163 77.18 +17.0MarcusMill MMI ... ... 24 41.45 24.34 174 37.64 +15.4Marcus MCS .60f 1.6 30 40.45 23.55 181 37.85 +38.4MarineP MPX .40 2.1 34 23.19 12.00 14 18.76 +47.3MarineMx HZO ... ... 19 25.05 14.60 277 19.15 +1.3Markel MKL ... ... 68 1226.95 995.30 26 1191.83 +4.6MarriotVac VAC 1.60 1.4 19 154.14 107.17 238 117.28 -13.3MarshM MMC 1.66f 2.0 23 87.89 76.68 1977 82.80 +1.7MartMM MLM 1.76 .9 30 241.33 189.27 847 203.03 -8.1Masco MAS .42 1.1 19 46.45 35.79 2042 38.34 -12.7Masonite g DOOR ... ... 13 75.95 58.40 124 66.95 -9.7Mastec MTZ ... ... 11 55.53 38.40 988 44.60 -8.9MastechD MHH ... ... 24 22.00 8.48 8 20.24 +101.2MasterCrd MA 1.00 .5 46 214.28 129.00 2898 200.24 +32.3MatadorRs MTDR ... ... 23 35.22 22.52 1949 29.79 -4.3Materion MTRN .42 .7 39 65.10 36.75 226 61.85 +27.3MatinasB n MTNB ... ... ... 1.60 .32 136 .38 -67.4Matson MATX .80 2.2 7 40.32 21.63 83 35.72 +19.7MauiLand MLP ... ... 24 18.80 9.95 18 13.80 -20.2MaxarTc n MAXR 1.48 3.9 ... 67.30 35.82 286 37.83 -41.2Maximus MMS .18 .3 19 72.71 58.89 273 64.12 -10.4MaxLinear MXL ... ... 13 28.06 15.39 2103 18.91 -28.4McClatch rs MNI ... ... ...dd 11.04 5.75 4 9.11 +2.0sMcCorm vot MKC/V 2.08f 1.7 ... 122.04 93.63 1 123.89 +23.3sMcCorm MKC 2.08 1.7 18 122.58 93.70 782 124.13 +21.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3355 159.88 -7.1McKesson MCK 1.56f 1.2 10 178.86 122.63 1338 126.42 -18.9McEwenM MUX .01 .5 ...dd 2.86 1.82 5588 1.89 -17.1Mechel pf MTLp ... ... ... 1.34 .60 14 .82 -21.9tMechel rs MTL ... ... ... 5.80 2.53 100 2.42 -54.0Medequit n MRT .84 8.1 ... 12.05 9.67 305 10.33 -7.9MedProp MPW 1.00 6.8 17 14.92 11.82 2796 14.69 +6.6Medifast MED 1.92 .9 91 229.20 49.81 149 208.85 +199.2MedleyCap MCC .40m 10.5 6 6.55 3.35 369 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 25.10 -.6MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 2 25.26 -2.1Medley n MDLX .22p ... ... 25.09 23.60 7 24.40 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 45 25.09 -.5MedleyMgt MDLY .80 15.5 ...cc 7.15 3.10 475 5.15 -20.8Mednax MD ... ... 12 63.04 40.56 704 46.96 -12.1Medtrnic MDT 2.00f 2.2 37 91.50 76.41 4082 90.99 +12.7sMerck MRK 1.92 2.8 25 66.99 52.83 10878 67.37 +19.7MercGn MCY 2.50 4.8 47 60.19 41.41 124 52.54 -1.7Meredith MDP 2.18 4.4 12 72.25 47.30 401 49.70 -24.8Meritage MTH ... ... 11 55.50 38.80 152 41.65 -18.7Meritor MTOR ... ... 6 29.54 17.28 712 21.05 -10.3MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 23 26.01 -.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 1 16.07 +9.2MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 8 16.72 -17.4MLGS t PYT .76 3.4 ... 22.60 20.40 0 22.10 +5.5MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 3 27.20 -1.8MesaRoyl MTR 1.46e 10.3 14 19.85 12.00 1 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 14.72 62 27.25 +8.3Methode MEI .44 1.1 26 48.44 36.75 106 38.85 -3.1MetLife MET 1.68 3.7 10 55.91 43.09 5796 44.86 -11.3MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 16 25.24 +1.6MetroBkH n MCB ... ... ... 55.00 36.35 14 45.23 +7.4MettlerT MTD ... ... 38 697.26 540.24 146 559.44 -9.7MexcoEn MXC ... ... ...dd 14.49 3.00 21 4.99 +27.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 6 10.95 +6.7MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.08 14.03 17 15.68 -.4MKors KORS ... ... 21 74.07 41.47 1973 71.32 +13.3MicrFoc n MFGP ... ... ... 36.21 12.67 1212 15.98 -52.4MicrSol n MICR ... ... ... 4.00 2.88 7 3.46 -1.1MidAApt MAA 3.48 3.4 18 110.24 85.16 307 101.69 +1.1MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 83 13.90 +4.9tMidstPet MPO ... ... ... 19.04 11.79 71 11.32 -31.7Milacron n MCRN ... ... ... 22.62 15.09 176 19.57 +2.2MilestnSci MLSS ... ... ... 1.60 .64 14 .75 -36.2MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 55 12.55 +.6MillerInds MLR .72 2.6 16 29.40 23.90 10 27.75 +7.6MinTech MTX .20 .3 16 80.80 62.55 151 66.25 -3.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.36 -1.2Mistras MG ... ... 41 23.83 17.00 33 22.05 -6.1MitsuUFJ MUFG ... ... ... 8.11 5.49 783 5.84 -19.7MiX Tele MIXT .22e ... ... 21.00 8.53 93 15.52 +21.6MizuhoFn MFG ... ... ... 4.00 3.28 260 3.45 -5.2tMobileTele MBT .53e 7.1 ... 12.80 7.47 4446 7.45 -26.9Model N MODN ... ... ...dd 20.33 13.07 167 16.15 +2.5Modine MOD ... ... 13 25.75 15.45 203 17.55 -13.1Moelis&Co MC 1.88f 3.3 43 67.65 37.75 605 57.35 +18.2Mohawk MHK ... ... 14 286.85 177.00 1047 185.08 -32.9sMolinaHlth MOH ... ... ...dd 134.96 56.68 987 134.01 +74.8MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 1 72.05 -14.2MolsCoorB TAP 1.64 2.4 11 91.74 58.75 1674 67.18 -18.1MonRE MNR .68 4.0 26 18.45 13.87 311 16.83 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.50 22.82 31 23.93 -4.4Moodys MCO 1.76 1.0 37 187.98 128.17 572 169.47 +14.8Moog A MOG/A 1.00 1.3 20 93.93 71.56 94 76.42 -12.0Moog B MOG/B 1.00 1.3 19 91.71 72.60 75.74 -14.6MorgStan MS 1.20f 2.5 11 59.38 43.84 9495 47.45 -9.5MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 14 28.35 -2.1MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 31 27.70 -2.6MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 16 26.96 -3.2MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 10 26.07 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 50 25.94 -4.3tMS Asia APF .14e .8 ...q 19.99 16.60 11 16.50 -10.3MS China CAF 13.33e ... ...q 27.79 20.47 231 21.05 -10.0MS CushHi MLPY 1.28e 18.1 ...q 8.00 6.09 7.07 +.2MS EMD MSD .57e 6.6 ...q 10.27 8.55 195 8.67 -13.1MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 212 6.72 -12.7tMSEmMkt MSF .05e .3 ...q 19.86 15.63 25 15.58 -12.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 23 26.33 -20.6MSJCP97 HJV 1.75 14.5 ... 16.67 10.00 7 12.07 -2.2MkVRMB CNY ... ... ...q 49.16 40.13 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 16.70 -7.9MSDSEur DRR ... ... ...q 57.08 44.20 0 56.87 +17.4MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 86 23.34 +3.1MosaicAc n MOSC ... ... ... 9.90 9.49 23 9.80 +1.0Mosaic MOS .10 .3 40 32.32 19.23 4210 29.65 +15.5MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 780 120.28 +33.1Movado MOV .80 1.6 ...cc 53.73 21.50 98 50.10 +55.6Mueller MLI .40 1.3 22 37.57 25.26 181 31.01 -12.5MuellerWat MWA .20 1.7 26 12.99 9.59 981 11.59 -7.5MurphO MUR 1.00 3.3 ...dd 35.98 22.21 1731 29.89 -3.7MurphUSA MUSA ... ... 16 89.69 61.05 275 86.07 +7.1MyersInd MYE .54 2.5 43 24.60 17.45 71 21.30 +9.2Myomo n MYO ... ... ... 11.40 1.74 119 1.96 -47.7Myovant n MYOV ... ... ...dd 25.54 9.92 34 21.04 +66.5N -NCI BldSy NCS ... ... 15 23.35 13.05 597 14.15 -26.7NCR Corp NCR ... ... 24 38.68 26.00 1053 26.91 -20.8NGL EnPt NGL 1.56 12.1 ...dd 17.65 8.58 776 12.85 -8.5NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 6 24.67 +1.1NL Inds NL ... ... 6 16.05 6.95 18 7.60 -46.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 53 35.17 22.90 4491 32.61 +14.5NRG Yld A NYLD/A 1.12f 5.8 40 19.91 15.30 308 19.45 +3.2NRG Yld C NYLD 1.28f 6.5 27 20.15 15.55 843 19.60 +3.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 11 5.22 +24.0NVR NVR ... ... 17 3700.00 2606.85 25 2670.25 -23.9nVent El n NVT ... ... ... 29.84 21.00 1007 26.88 +18.3Nabors NBR .24 4.0 ...dd 8.87 5.32 15190 5.94 -13.0NACCO NC .66 1.9 4 92.60 23.80 11 34.85 -7.4NamTai NTP .28 2.7 38 13.90 9.73 15 10.25 -18.3NanoViric NNVC ... ... ...dd 1.43 .27 92 .34 -61.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 111 40.23 +24.1NatFuGas NFG 1.70f 3.1 17 59.90 48.31 367 55.49 +1.1NatGrid NGG 2.89e 5.5 ... 65.60 51.44 1020 52.83 -10.2NtHlthInv NHI 4.00 5.1 18 81.60 62.71 133 78.33 +3.9sNHltcre NHC 1.92f 2.5 28 76.28 57.00 27 76.18 +25.0NOilVarco NOV .20 .5 ...dd 49.08 29.90 3203 43.72 +21.4sNatPresto NPK 1.00a .7 18 136.65 88.80 65 134.70 +35.4NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 1088 45.35 +5.1NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 5 24.75 -3.2NtRetP pfF NNNpF 1.30 5.4 ... 25.58 21.97 7 23.88 -4.8NatlStor n NSA 1.16f 4.1 98 32.28 21.17 348 28.39 +4.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.95 -4.2NtWst pfC NWpC 1.94 7.6 ... 25.61 25.49 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 43.75 -1.9tNatGsSvcs NGS ... ... 63 29.55 21.45 30 21.30 -18.7NatrlGroc NGVC ... ... 50 19.98 4.79 156 19.31 +116.2NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 61 31.40 +20.8Natuzzi NTZ ... ... ... 2.65 1.41 16 1.48 -7.5Nautilus NLS ... ... 16 17.55 11.30 233 13.80 +3.4NavideaBio NAVB ... ... ...dd .68 .13 274 .14 -62.1NavigCons NCI ... ... 22 25.85 14.62 243 24.01 +23.7NavigatrH NVGS ... ... ... 13.55 9.25 102 11.95 +21.3tNaviosAcq NNA .08 16.2 ...dd 1.39 .51 435 .49 -55.5Navios pfG NMpG 2.19 16.1 ... 19.99 10.18 1 13.59 -16.1Navios NM ... ... ...dd 1.90 .68 521 .84 -30.0NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 6 13.08 -19.8NavMMid NAP 2.00f 59.7 ... 10.40 3.25 79 3.35 -64.8NaviosMar NMM .08 4.1 7 2.62 1.61 543 1.95 -17.4Navistar NAV ... ... 26 47.73 29.53 452 41.00 -4.4Navistr pfD NAVpD ... ... ... 26.60 10.49 24.00 +40.4NeenahP NP 1.64 1.8 19 95.40 75.50 47 88.65 -2.2Nelnet NNI .64 1.1 12 64.00 44.02 37 56.28 +2.7NeoPhoton NPTN ... ... ...dd 9.00 4.56 1018 8.42 +28.0Netshoes n NETS ... ... ... 19.83 1.84 70 2.30 -70.9Netw1Tch NTIP .10 4.0 8 4.60 2.25 28 2.50 +4.2NBCAInt NBW .74 5.9 ...q 14.61 12.48 13 12.56 -7.7NeuB HYld NHS .96 8.9 ...q 12.35 10.76 89 10.83 -7.9NBIntMu NBH .90 6.7 ...q 15.90 13.37 42 13.53 -8.5NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 4 11.61 -4.5NBRESec NRO .36 7.0 ...q 5.70 4.29 211 5.14 -7.1NevGCas UWN ... ... 24 2.86 1.80 43 2.20 -17.6NevroCorp NVRO ... ... ...dd 94.34 35.41 578 62.02 -10.2Nevsun g NSU .04 1.1 ...dd 3.89 1.98 1148 3.68 +50.8NewAmHi HYB .78a 9.1 ...q 10.20 8.35 59 8.56 -8.9NewConcEn GBR ... ... 41 12.75 1.16 102 2.07 +32.8tNE Realty NEN 1.00 1.5 2 75.25 65.00 0 64.70 -11.8tNwGold g NGD ... ... ...dd 4.25 1.10 7812 1.01 -69.3NewHome NWHM ... ... 10 13.55 8.50 51 8.71 -30.5 tNwIreland IRL 2.15e 1.5 ...q 14.11 10.78 13 10.72 -14.5NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 401 46.00 +14.4NewMedia NEWM 1.48 9.2 29 19.10 13.25 692 16.02 -4.5NwMtnFin NMFC 1.36 9.9 10q 14.50 12.05 371 13.80 +1.8NewOriEd EDU .40e ... 40 108.40 74.66 1464 82.14 -12.6NewRelic NEWR ... ... ...dd 114.78 45.12 525 102.01 +76.6NewResid NRZ 2.00 11.0 6 18.74 15.24 1597 18.10 +1.2NewSenInv SNR .52m 8.1 12 9.64 6.10 560 6.42 -15.1NY&Co NWY ... ... ...dd 5.55 1.50 200 4.80 +67.8NY CmtyB NYCB .68 6.4 12 14.53 10.40 3744 10.61 -18.5NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 32 26.89 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 6 49.56 -2.3NY REIT rs NYRT 4.85c ... ... 18.93 15.04 72 18.11 NY Times NYT .16 .7 ...cc 26.85 16.95 1467 23.05 +24.6NewellRub NWL .92f 4.4 4 50.90 20.21 8037 20.89 -32.4NewdExp NFX ... ... 13 35.20 22.72 2926 25.88 -17.9NewMarket NEU 7.00 1.8 20 437.63 358.33 24 378.74 -4.7tNewmtM NEM .56 1.8 24 42.04 33.87 11018 31.80 -15.2NewpkRes NR ... ... ...dd 11.65 7.30 404 9.75 +13.4NexGen g NXE ... ... ... 2.85 1.65 738 1.93 -24.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.82 83 22.95 -9.3NxPtRsT n NXRT 1.00 3.1 10 33.03 22.84 42 32.10 +14.9NxtEraLP NEP 1.57f 3.3 34 48.75 36.42 184 47.62 +10.5NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.71 -1.0NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 4 24.58 -1.5NextEra76 NEEpK ... ... ... 25.98 23.62 26 24.81 -3.0sNxtEra pfQ NEEpQ 3.19 4.1 ... 76.64 65.79 81 76.99 +10.6sNextEraEn NEE 4.44 2.6 13 173.06 144.70 1621 172.77 +10.6sNxtEra pfR NEEpR ... ... ... 59.83 53.67 10 58.75 +4.5NiSource s NI .78 2.9 34 27.76 22.44 3563 27.19 +5.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.69 -1.5NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 10932 26.15 -28.2NikeB s NKE .80 1.0 69 81.88 50.35 5049 79.57 +27.2NoahHldgs NOAH ... ... 23 69.56 26.53 646 40.71 -12.0NobilisH n HLTH ... ... ... 1.70 .70 614 .79 -41.5NobleCorp NE .08 1.5 ...dd 6.84 3.14 6729 5.34 +18.1NobleEngy NBL .44 1.5 29 37.76 22.99 5948 28.93 -.7NobleMid n NBLX 1.91e ... 12 57.98 41.99 137 47.62 -4.8NokiaCp NOK .19e 3.7 ... 6.41 4.51 12766 5.09 +9.2NomadF n NOMD ... ... ... 20.07 14.00 844 19.50 +15.3tNomura NMR ... ... ... 6.83 4.47 251 4.48 -23.0Norbord n OSB 1.29 3.2 ... 45.45 32.22 156 40.92 +21.0NordicAOff NAO .18 21.2 ... 1.60 .71 393 .85 -29.1NordicAm NAT .23e 11.1 ...dd 5.84 1.82 1041 2.06 -16.3Nordstrm JWN 1.48a 2.9 20 54.97 37.79 3666 51.86 +9.5NorkSo NSC 3.20f 1.9 26 174.43 116.77 2003 171.86 +18.6NortelInv NTL .64e 1.3 ... 51.97 32.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.5 9 9.40 6.10 26 8.17 +17.4NoWestCp NWE 2.20 3.6 16 64.47 50.01 198 60.46 +1.3NDynMn g NAK ... ... ... 2.34 .43 1322 .51 -71.5NthnO&G NOG ... ... 33 3.80 .63 4937 2.67 +30.2NorthropG NOC 4.80f 1.6 31 360.88 264.35 1056 291.51 -5.0NStREur n NRE .60 4.4 ... 14.81 10.08 168 13.58 +1.1NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 78 64.50 +8.1NorwCruis NCLH ... ... 16 61.18 46.16 1886 51.97 -2.4NovaBay rs NBY ... ... ...dd 4.80 2.00 8 2.03 -47.2NovaGld g NG ... ... ...dd 5.05 3.35 2655 4.23 +7.6Novartis NVS 2.75e 3.4 16 94.19 72.30 2179 81.83 -2.5NovoNord NVO .96e 2.0 ... 58.37 44.28 1514 47.62 -11.3NOW Inc DNOW ... ... ...dd 18.56 9.12 1597 16.84 +52.7NuSkin NUS 1.47 1.9 38 88.68 53.50 508 79.21 +16.1Nucor NUE 1.52 2.5 12 70.48 51.67 3766 61.11 -3.9Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.62 -3.3Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.38 -1.6NushLCGr NULG ... ... ... 36.08 28.72 4 35.62 +14.2NushLCVal NULV ... ... ... 30.70 26.13 3 29.69 +3.9NushMCGr NUMG ... ... ... 33.28 26.53 8 32.63 +11.1NushMCVal NUMV ... ... ... 29.85 25.59 2 28.25 +.2NushSmCap NUSC ... ... ... 31.78 25.30 8 31.20 +9.7NushShTrm NURE ... ... ... 27.75 23.57 2 27.50 +4.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.27 -2.7NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.8 26 41.78 19.22 811 27.14 -9.4NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 16 24.03 -3.3Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 19 22.92 +1.2Nustar pfC NSpC ... ... ... 26.43 22.31 5 25.17 -3.0Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 11 25.53 +2.1Nutrien n NTR 1.60 2.9 ... 58.70 40.41 1540 54.99 +6.0NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.62 -5.0NuvCr22 n JCO ... ... ... 10.10 9.26 150 9.62 +1.4Nuv Mun21 NHA ... ... ... 10.20 9.29 30 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 98 13.14 -3.5Nuv Pf22 n JPT ... ... ... 27.14 23.01 7 23.23 -7.5Nuv 11-21 n JHB ... ... ... 10.15 9.42 68 9.62 -3.4NuvCA V2 n NCB ... ... ... 18.40 15.24 10 15.58 -8.4NvHiInDc19 JHD ... ... ... 10.30 9.72 61 9.84 -1.8Nuv RE In JRS ... ... ... 11.41 9.39 58 10.21 -9.3NuvMO Pr NOM ... ... ... 17.58 12.81 0 13.00 -6.8NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 74 8.07 -5.7tNuvAZ NAZ .80 6.4 ...q 14.87 12.49 38 12.47 -11.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 38 20.49 -6.8NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 2 22.00 -4.6NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 169 13.57 -11.7NCADvA NAC .91 6.8 ...q 15.40 13.18 239 13.45 -6.0NCalMunV NCA .47 4.9 ...q 10.70 9.16 36 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 11 13.99 -6.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.43 11.38 15 11.72 -1.7NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 34 15.56 +6.6NvCredStr JQC .62 7.8 ...q 8.54 7.83 733 7.93 -3.5NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.11 45 11.16 -9.2NuvDivA NAD .85a 6.4 ...q 14.46 12.92 237 13.24 -5.8NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 16.42 74 19.09 +1.3NuEnMLP JMF 1.35 12.2 ...p 12.97 9.65 159 11.03 -3.2NEnhMuV NEV .96a 6.7 ...q 15.25 13.18 29 14.23 +.2NuvFloat JFR .72 7.0 ...q 11.87 10.21 147 10.33 -7.9NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 143 10.23 -10.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 20 11.30 -10.1NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 86 15.80 -6.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 24 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.10 9.67 27 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 393 14.92 -3.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 139 12.18 -6.0NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 250 12.99 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 107 12.46 -4.1NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.53 -2.6NMDPI NMY .67a 5.5 ...q 13.21 11.88 22 12.08 -4.0NvMAP NMT .71a 5.8 ...q 14.95 12.03 24 12.31 -13.7NMIQI NUM .74 5.9 ...q 13.98 12.41 26 12.66 -4.5NuvMNMu NMS .80 6.0 ...q 15.83 13.22 4 13.26 -9.9NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 14 23.71 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 3 22.98 -3.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 19 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 3 11.09 -4.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 250 9.49 -6.3Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.23 41 15.27 -11.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 63 13.10 -4.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 25 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 29 9.25 -2.6NuvNYSel NXN .55 4.3 ...q 14.30 12.58 11 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 7 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.77 -5.9NvPA NQP .81a 6.3 ...q 13.77 12.34 50 12.77 -2.9NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 23 23.28 -6.0NvPfdInco JPC .80 8.6 ...q 10.69 9.29 170 9.32 -9.9tNuvQPf2 JPS .70 8.0 ...q 10.47 8.77 482 8.80 -13.7NuvREAst JRI 1.49a 9.2 ...q 18.75 15.75 37 16.17 -9.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 246 14.28 +.2NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.03 75 16.81 -2.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 9 9.74 -2.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 14.18 -3.0NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 17 13.62 -2.3NSTFI3 NXR .55a 3.7 ...q 15.69 14.04 18 14.69 -3.3NuvSnIn NSL .42 6.8 ...q 6.83 6.10 85 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.83 16.45 29 16.75 +.7Nv TA Div JTD 1.23 7.2 ...q 18.44 15.87 5 17.15 -2.4NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 27 13.38 -4.1NTXQI NTX .65 5.1 ...q 14.94 12.42 18 12.85 -10.4NVAPI NPV .65a 5.3 ...q 13.46 12.08 3 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.00 20 9.40 -48.3O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2sOFG Bncp OFG .24 1.4 13 17.65 7.80 735 16.95 +80.3OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 27 24.51 +1.6OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 4 24.08 +9.2OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 7 24.76 +10.3OGE Engy OGE 1.33 3.6 20 37.37 29.59 2080 36.96 +12.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.3 23 79.51 62.20 214 78.31 +6.9OaktreeC OAK 3.59e 8.8 12 48.05 38.80 263 41.00 -2.6OasisMid n OMP 1.64f 7.1 ... 23.86 15.57 47 23.24 +33.3OasisPet OAS ... ... ...dd 13.90 6.69 12189 11.66 +38.6Obsidian g OBE ... ... ... 1.44 .82 969 .95 -23.4OcciPet OXY 3.12f 4.1 ...cc 87.67 58.44 6453 76.93 +4.4Oceaneerg OII .60 2.4 ...cc 27.66 17.11 1036 25.46 +20.4Och-Ziff OZM .87e 43.1 22 3.95 1.88 333 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.66 407 4.15 +32.6Oi SA C OIBR/C ... ... ... 9.71 3.68 1580 3.95 -29.8OilStates OIS ... ... ...dd 38.95 20.23 474 30.85 +9.0Oil-Dri ODC .96f 2.3 45 50.82 35.42 3 41.00 -1.2OldRepub ORI .78 3.6 19 22.34 17.92 1234 21.51 +.6Olin OLN .80 2.8 9 38.84 27.68 1360 28.84 -18.9Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 32.98 24.90 2074 32.28 +17.2Omnicom OMC 2.40 3.5 14 83.34 65.32 1660 68.14 -6.4Omnova OMN ... ... ...dd 11.90 8.30 118 8.80 -12.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 403 8.61 +50.0OncoCyte n OCX ... ... ... 7.64 1.10 52 2.55 -45.2sOneLibrty OLP 1.80 6.3 16 28.84 21.02 35 28.68 +10.6OneSmart n ONE ... ... ... 16.00 8.56 574 9.08 -16.8OneMain OMF ... ... 17 37.29 23.70 460 34.53 +32.9ONEOK OKE 3.30f 4.9 49 71.99 49.65 2001 66.95 +25.3Ooma n OOMA ... ... ... 16.90 7.40 51 15.90 +33.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 104 52.59 +2.3sOpp RUT n OMFS ... ... ... 27.89 24.71 0 27.93 +7.0OppMidCap RWK .59e .7 ...q 64.10 53.65 10 62.63 +3.2OppSmCap RWJ .59e .8 ...q 77.54 60.34 13 76.56 +9.6OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 168 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 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.02 24.74 1 27.65 +5.9tOpIntRev n REFA ... ... ... 30.89 25.86 0 25.68 -7.8OpGlbRv n RGLB ... ... ... 30.09 26.33 0 26.40 -5.3Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.51 +1.4OppGlRv n ESGF ... ... ... 33.63 29.00 2 29.59 -5.7OppenFin RWW .58e .9 ...q 74.63 58.96 0 67.12 -2.7tOpEMRev n REEM ... ... ... 30.65 24.95 9 24.81 -10.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 38

OppenHldg OPY .44 1.4 ...dd 34.00 15.35 90 32.45 +21.1Oracle ORCL .76 1.6 54 53.48 42.57 14065 47.84 +1.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 201 16.14 -7.2OrchidIsl ORC 1.08e 13.4 43 10.47 6.77 516 8.08 -12.9OrchidsPP TIS 1.40 52.6 4 15.74 .70 2222 2.66 -79.2OrionECarb OEC .72 ... 73 36.55 20.15 334 33.70 +31.6OrionGpHl ORN ... ... ...dd 9.83 5.17 200 9.03 +15.3Orix IX ... ... ... 100.03 77.59 19 78.85 -7.0OrmatTc ORA .49 1.0 30 70.68 45.79 246 50.20 -21.5OshRusS n OUSM ... ... ... 28.35 24.76 20 28.04 +3.7OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.06 -5.7tOshkoshCp OSK .96 1.4 15 100.26 67.88 688 67.92 -25.3tOsiskoGl n OR .20 ... ... 14.39 8.53 1083 8.15 -29.5OutfrontM OUT 1.44 7.7 11 25.30 17.75 1091 18.76 -19.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 538 3.26 +19.0OwensMin OMI 1.04 6.9 9 29.85 14.07 1084 15.18 -19.6OwensCorn OC .84 1.4 18 96.52 56.25 814 58.01 -36.9OwensIll OI ... ... 20 25.90 16.22 858 17.35 -21.7OwensRM ORM .80f 4.6 12 18.72 13.71 14 17.44 +8.9OxfordInds OXM 1.36 1.4 23 97.19 57.36 115 94.25 +25.3P-QPBF Engy PBF 1.20 2.6 14 51.42 19.46 2036 46.03 +29.8PBF Logist PBFX 1.96f 9.2 11 22.70 17.75 34 21.40 +2.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 11 11.48 -.8PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5541 43.47 -3.0PGT Inc PGTI ... ... 31 25.70 12.36 295 24.50 +45.4PHH Corp PHH ... ... ...dd 14.32 8.01 80 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.96 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 36 51.45 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 5 66.66 -3.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.15 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.59 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 52 103.00 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 239 99.92 -.6PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 27 101.20 -4.2PimShMat MINT .82e .8 ...q 101.87 101.35 532 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 15 52.92 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 6 49.96 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 113.54 -6.5sPJT Part n PJT .20 .3 ...dd 60.95 35.47 96 59.10 +29.6PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 54 25.38 -15.6PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 35 27.59 -2.5PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.27 -.3PNC PNC 3.80f 2.7 12 163.59 119.77 1673 142.01 -1.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 431 39.95 -1.2POSCO PKX ... ... ... 93.12 67.17 160 68.79 -12.0PPDAI n PPDF ... ... ...dd 13.68 3.82 929 4.19 -41.1PPG s PPG 1.92f 1.8 19 122.07 100.36 1260 107.03 -8.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 11 25.25 -1.3PPL Corp PPL 1.64 5.6 13 39.90 25.30 6172 29.20 -5.7PQ GrpH n PQG ... ... 36 18.69 12.88 256 17.54 +6.6PS BusPk PSB 4.20f 3.2 26 137.60 107.91 61 129.56 +3.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.07 -.7PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 6 24.84 -1.8PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 22.96 -6.7PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 14 23.62 -6.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 12 23.22 -8.1PVH Corp PVH .15 .1 18 169.22 118.66 724 148.54 +8.3PcrTrnd750 PTLC ... ... ...q 30.85 25.96 140 30.39 +6.1PcrTrnd450 PTMC ... ... ...q 33.34 27.70 54 32.74 +5.2PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 34 34.81 +15.1PacrCash n GCOW ... ... ... 34.59 29.33 24 30.60 -2.8tPacrTrendp PTEU ... ... ... 33.39 27.05 48 26.68 -13.1Pacr Wlth n PWS ... ... ... 27.67 23.99 28 25.78 +2.2Pac Cash n CALF ... ... ... 32.73 22.60 6 29.31 +12.3PacDvCsh n ICOW ... ... ... 31.03 26.62 9 26.77 -8.8PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 148 2.29 +18.0PacDrill rs PACD ... ... ...dd .87 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 6 24.83 -12.0PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.05 3 22.70 -12.2PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.10 -14.2tPacGE pfD PCGpD 1.25 6.2 ... 26.74 20.00 10 20.21 -16.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 19.75 2 20.71 -16.0PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.11 3 19.79 -19.5PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.04 -17.5PacGE pfI PCGpI 1.09 5.8 ... 26.84 18.88 1 18.91 -16.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 17 131.13 106.49 755 108.48 -10.0Pagsegur n PAGS ... ... ... 39.97 24.57 2815 26.42 -16.7PalatinTch PTN ... ... ...dd 1.59 .39 806 .94 +8.8PaloAltNet PANW ... ... ...dd 219.38 126.82 1794 204.83 +41.3PampaEng PAM ... ... ... 72.98 31.20 652 31.77 -52.8Pandora P ... ... ...dd 8.78 4.09 7486 8.01 +66.2PanhO&G PHX .16 .9 93 25.30 17.65 15 18.60 -9.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3sParTech PAR ... ... 54 23.42 7.31 133 22.31 +138.6ParaGold n PZG ... ... 3 1.80 1.12 72 1.15 -11.5ParamtGp PGRE .40 2.5 ... 16.61 13.70 1632 15.83 -.1Paretem rs TEUM ... ... ...dd 3.59 .54 1656 2.51 +21.3ParkEl PKE .40 1.9 17 24.16 15.07 117 21.20 +24.4ParkHot n PK 2.20f 6.8 ... 33.14 23.91 2770 32.21 +12.0ParkNatl PRK 3.84 3.5 16 119.00 92.42 32 110.26 +6.0tParkDrl rs PKD ... ... ... 21.60 3.16 103 3.15 ParkerHan PH 3.04f 1.8 21 212.80 152.47 955 166.49 -16.6ParsleyEn PE ... ... 46 33.43 21.12 7191 27.82 -5.5PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 2 25.32 -1.1PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 3 26.45 -1.4PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 7 27.72 -3.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.40 -3.3PartyCity n PRTY ... ... 14 16.95 9.50 1617 15.05 +7.9sPaycomSft PAYC ... ... ...cc 138.18 69.60 712 135.58 +68.8PeabodyE n BTU .60 1.5 ... 47.84 26.73 1608 40.70 +3.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.62 312 11.59 +18.0Pebblebrk PEB 1.52 4.0 22 41.65 31.29 356 38.17 +2.7Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.16 -.4Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 25.00 -3.0Pedevco rs PED ... ... ... 4.44 .26 117 1.89 +490.6Pembina g PBA 1.56 ... 26 36.99 29.28 463 35.04 -3.2Penney JCP ... ... 40 4.75 2.25 29107 2.41 -23.7PennaRE PEI .84 8.0 14 12.52 8.86 948 10.45 -12.1PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 8 24.54 -2.5PenRE pfC PEIpC 1.80 7.6 ... 26.63 19.44 5 23.60 -8.9PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 10 22.76 -9.4PennyMFn PFSI .47p ... 7 25.20 16.40 66 20.80 -6.9PennyMac PMT 1.88 9.6 21 19.93 14.87 347 19.68 +22.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 7 25.25 +.1PennyM pfB PMTpB ... ... ... 25.45 23.68 8 25.12 -.2Penske PAG 1.40f 2.7 12 54.83 38.33 258 50.95 +6.5tPentair PNR .70 1.7 13 74.84 41.28 2443 41.96 -40.6Penumbra n PEN ... ... ...dd 167.35 81.50 339 123.85 +31.6PerfFood n PFGC ... ... 21 39.45 25.40 4215 33.60 +1.5PerkElm PKI .28 .3 32 87.72 63.11 368 84.30 +15.3PermRck n PRT ... ... ... 16.69 15.00 40 15.55 +.3Prmian PBT .64e 7.1 25 10.30 7.80 56 9.00 +1.5Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1917 69.44 -20.3Perspecta n PRSP ... ... ... 25.45 19.84 5039 23.70 -3.5PetChina PTR .70e 1.0 ... 85.02 60.94 84 72.41 +3.5PetrbrsA PBR/A ... ... ... 14.98 7.55 5013 9.75 -.8Petrobras PBR ... ... ... 17.20 8.44 19844 11.06 +7.5Pfenex PFNX ... ... ...dd 8.42 2.07 99 4.70 +76.7Pzer PFE 1.36 3.3 16 41.64 32.32 20915 41.16 +13.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.1 ... 7.18 4.89 118 5.98 +2.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4763 83.41 -21.1PhilipsNV PHG .88e 2.1 ... 44.71 35.47 1350 41.88 +10.8Phillips66 PSX 3.20f 2.8 26 123.97 80.73 3985 115.38 +14.1Phill66LP PSXP 3.01f 5.7 19 56.48 44.40 236 52.52 +.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.73 262 4.13 -36.4PhysRltTr DOC .92 5.4 45 19.07 14.13 1400 17.16 -3.4PiedmOfc PDM .84 4.3 9 20.57 16.69 658 19.76 +.8tPier 1 PIR .28 15.7 ...dd 5.92 1.83 2399 1.78 -57.0PimUS Eq n MFUS ... ... ... 29.49 25.01 0 28.82 +4.4tPim IntEq n MFDX ... ... ... 28.41 25.24 2 24.90 -6.8tPimEmMkt MFEM ... ... ... 28.32 23.49 17 23.32 -10.9PimcoCA PCQ .92 5.4 ...q 17.89 14.43 76 16.99 -1.6PimcoCA2 PCK .65 7.8 ...q 10.31 8.01 63 8.32 -18.1PimcCA3 PZC .72 6.7 ...q 11.12 9.55 64 10.80 +3.4PimcoCp&I PCN 1.35 7.3 ...q 18.60 16.03 86 18.40 +7.0PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 222 17.91 +8.8PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 371 23.87 +6.4PimDyInco PDI 2.65a 8.2 ...q 33.13 28.84 202 32.22 +7.2PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 65 12.05 +3.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 209 10.75 +3.1PimStPls PGP 2.20 14.0 ...q 17.63 12.37 40 15.70 +2.1PimcoHiI PHK 1.24 14.2 ...q 8.98 7.19 308 8.72 +16.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 28 27.30 +5.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 9 13.33 +2.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 113 13.26 +.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 74 11.52 -.5PimcoNY PNF .68 5.5 ...q 13.35 11.26 25 12.36 -3.3PimcoNY2 PNI .80 7.1 ...q 12.51 10.40 15 11.20 -6.7PimcNY3 PYN .63 6.6 ...q 10.27 8.50 5 9.54 -3.8PimcoStrIn RCS .96 10.1 ...q 10.31 8.62 324 9.55 +4.0PinnaclFds PF 1.30 2.0 13 70.51 52.25 3684 66.26 +11.4PinWst PNW 2.78 3.4 19 92.42 73.41 779 82.10 -3.6PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.25 110 14.66 -6.9PionEnSvc PES ... ... ...dd 6.35 1.60 925 3.00 -1.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 86 11.00 -4.1PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 93 9.32 -4.0PioMuAdv MAV .84 7.5 ...q 11.88 10.50 64 11.14 -2.0PioMunHi MHI .84 7.2 ...q 12.35 11.10 70 11.64 -1.8PioNtrl PXD .32f .2 ...cc 213.40 125.46 2704 173.69 +.5PiperJaf PJC 1.50f 2.0 13 99.80 52.75 52 76.05 -11.8PitnyBw PBI .75 9.3 5 14.80 7.85 1332 8.07 -27.8PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 25 24.91 +2.1PivotSft n PVTL ... ... ... 31.24 15.11 571 23.65 +50.3PlainsAAP PAA 1.95 7.4 34 27.70 18.38 2658 26.30 +27.4PlainsGP rs PAGP 1.70 ... 42 27.00 18.98 905 25.77 +17.4PlanetFit n PLNT ... ... 2 53.41 23.49 1051 51.91 +49.9Plantron PLT .60 .9 22 82.28 41.28 221 66.30 +31.6PlatfmSpc PAH ... ... 16 13.11 9.09 4315 12.02 +21.2PlatGpM rs PLG ... ... 1 .72 .08 1561 .10 -68.1PlayAGS n AGS ... ... ... 31.46 16.66 362 30.09 +62.6PlymInd n PLYM 1.50 9.5 ...dd 19.00 14.37 10 15.71 -15.0PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 2 24.95 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 87.53 456 106.54 -14.1PolyMet g PLM ... ... ...dd 1.36 .58 136 .85 -1.2PolyOne POL .70 1.6 19 47.48 35.61 230 43.13 -.9PortGE POR 1.45 3.1 22 50.11 39.02 857 46.64 +2.3PostHldg POST ... ... 24 96.96 70.66 618 94.78 +19.6PowrREIT PW ... ... ...dd 8.13 5.50 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 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 20 62.66 -29.4 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1tPSBMetDL BDD ... ... ...q 11.60 7.02 2 6.56 -37.7PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 1 5.94 +16.6PSCrudeSh SZO ... ... ...q 91.17 44.71 59.95 -21.8PwshDB 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 19.68 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 17.31 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 40.70 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 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 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 15.12 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 20.88 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.42 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.57 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 2.1 35 168.54 128.53 1352 154.63 PrecDrill PDS .28 ... ...dd 4.14 2.26 2014 3.53 +16.9PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 199 17.47 -13.7Prestige rs PBH ... ... 3 261.90 27.84 364 37.24 -16.1Pretium g PVG ... ... ... 12.44 6.17 3129 8.72 -23.6Primerica PRI 1.00 .9 15 120.30 71.60 251 116.75 +15.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.68 -1.5PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 3 27.07 +3.1PrinSpec n PREF ... ... ... 101.70 94.59 0 95.15 -5.2PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 17 18.24 +6.1PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 34.95 542 46.75 -18.2ProLogis PLD 1.92 3.0 27 67.53 58.28 2898 64.51 ProPetr n PUMP ... ... ... 22.88 10.84 978 15.54 -22.9PrShtDow 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 33.53 771 44.86 ProUltMC s MVV ... ... ...q 45.66 32.29 22 43.98 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1706 93.89 +28.0ProUltSP s SSO .40e .3 ...q 125.72 89.11 2007 119.41 +9.1PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.87 +9.3ProShtHY SJB ... ... ...q 23.91 22.70 24 22.81 -1.3ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 7 75.73 -9.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 23 54.16 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 1 22.48 -2.2ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 29 69.91 +4.7ProUltTl s LTL ... ... ...q 52.19 35.57 0 40.00 -7.4ProHdgRep HDG ... ... ...q 46.26 44.03 2 45.20 -.3tProUltEM EET ... ... ...q 114.48 73.70 4 70.72 -24.7ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.31 -3.5ProUSL7-10T PST ... ... ...q 23.82 20.50 46 22.73 +5.5ProShtEafe EFZ ... ... ...q 27.34 23.78 16 26.75 +5.0sProShtEM EUM ... ... ...q 19.91 16.23 1726 19.86 +10.6tProUltEaf s EFO ... ... ...q 50.26 38.66 1 38.07 tProUEurop UPV ... ... ...q 66.95 51.28 1 50.40 -14.0ProShtBM SBM ... ... ...q 20.11 16.90 0 18.10 +2.3ProUltSEM EEV ... ... ...q 10.36 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 67.36 +2.1ProUltFin s UYG ... ... ...q 47.86 33.38 37 43.37 ProShtRE REK ... ... ...q 17.94 15.31 11 15.40 -2.7ProShtChi50 YXI ... ... ...q 21.87 16.42 14 20.80 +8.1ProUltSem s USD ... ... ...q 54.11 27.93 45 43.21 ProUltUt s UPW ... ... ...q 54.09 37.86 1 48.93 +4.0PrUltTech s ROM ... ... ...q 118.26 68.50 110 113.07 +28.8ProUltJpn s EZJ ... ... ...q 50.46 35.37 2 37.86 ProUltO&G DIG .46e 1.2 ...q 47.42 28.35 162 38.55 -2.7ProUltInd s UXI ... ... ...q 83.64 56.44 1 71.73 -1.8PrUltHCr s RXL .63e .6 ...q 107.49 77.00 12 103.91 +17.8ProUCnsSv s UCC ... ... ...q 100.98 64.24 0 99.74 +22.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.87 -12.5ProUBasM UYM .15e .2 ...q 82.75 56.75 8 66.27 -10.5PrUlPR2K s URTY ... ... ...q 109.05 56.50 178 100.94 +22.6PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 124.72 +6.8ProUltSC s SAA ... ... ...q 127.03 75.95 0 124.37 +23.5ProUPD30 s UDOW ... ... ...q 116.82 62.61 991 94.22 -.1ProUlR2K s UWM ... ... ...q 86.27 54.70 99 82.09 +16.2ProSht20Tr TBF ... ... ...q 23.81 21.58 770 22.76 +4.1PUltSP500 s UPRO ... ... ...q 57.48 34.35 4731 52.06 tProUChin50 XPP ... ... ...q 113.86 65.48 32 62.78 -25.2sPrUSSilv s ZSL ... ... ...q 39.78 27.80 30 42.83 +36.4PUVixST rs UVXY ... ... ...q 41.56 7.95 74410 9.76 -4.4ProVixST rs VIXY ... ... ...q 46.84 21.24 4915 26.37 +13.9PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 386 44.27 +18.9PrUCrude rs UCO ... ... ...q 34.79 14.48 2477 27.53 +17.4PrUltYen rs YCL ... ... ...q 65.77 55.52 57.30 -.3PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 26 21.64 +2.3tPrUltSilv AGQ ... ... ...q 39.51 25.47 584 23.58 -30.3PrUltShN s KOLD ... ... ...q 52.12 30.06 14 36.99 -6.7sProUShGld GLL ... ... ...q 83.47 63.08 17 86.07 +24.5sPrSUShAus CROC ... ... ...q 52.65 42.20 4 52.74 +15.3PrUltShYen YCS ... ... ...q 76.95 64.93 7 73.64 -1.8tProSUltGold UGL ... ... ...q 44.38 32.93 43 31.98 -21.4ProShtVx s SVXY ... ... ...q 139.47 9.53 29451 13.53 -89.4PrUShCrd s SCO ... ... ...q 42.33 14.69 2197 17.98 -26.8sProShtEuro EUFX ... ... ...q 42.89 38.37 1 43.05 +7.7tProUltEuro ULE ... ... ...q 18.97 15.08 18 15.11 -13.5sProUShEuro EUO ... ... ...q 24.31 19.46 212 24.28 +14.5ProctGam PG 2.87 3.5 22 94.67 70.73 8356 82.30 -10.4ProgsvCp PGR .69e 1.1 26 64.77 43.59 3370 64.06 +13.7ProsHldg PRO ... ... ...dd 41.10 21.36 551 35.56 +34.4ProShtQQQ PSQ ... ... ...q 39.66 29.80 2247 30.40 -14.6ProShSP rs SH ... ... ...q 33.54 27.87 5603 28.32 -6.2PrUShSP rs SDS ... ... ...q 50.76 34.46 7285 35.53 -13.4PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 6 16.74 -10.7PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 1078 23.14 -28.5PrUShD3 rs SDOW ... ... ...q 29.93 15.67 4452 16.76 -14.1PUltShtF rs FINZ ... ... ...q 13.97 6.47 11 7.32 -9.6sPrSUlhGM rs GDXS ... ... ...q 18.16 12.07 16 20.38 +45.7ProUShL20 TBT ... ... ...q 39.86 32.99 2686 36.23 +7.3PrShR2K rs RWM ... ... ...q 48.41 37.50 995 38.39 -9.2PrUShHC rs RXD ... ... ...q 34.50 24.08 0 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 14 27.23 -6.8PUShtR2K TWM ... ... ...q 22.96 13.54 1292 14.15 -19.0PrUShtSC SDD ... ... ...q 21.13 11.55 11.61 -25.6PUShChi50 rs FXP ... ... ...q 89.52 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.20 2 30.88 -7.8PUShtIndl SIJ ... ... ...q 21.83 14.55 3 15.73 -6.6PS OnlSt n CLIX ... ... ... 51.84 37.63 19 47.90 +21.9PrShtSmC SBB ... ... ...q 39.75 29.70 0 30.04 -12.4PUPShtMC SMDD ... ... ...q 15.02 8.03 8.18 -18.5PrSh K1 n OILK ... ... ... 27.25 17.91 7 24.14 +11.5PUShtEur EPV ... ... ...q 35.63 26.83 33 33.76 +9.0PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 5 28.32 +7.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 244 65.21 +1.8PUltShEafe EFU ... ... ...q 26.38 19.90 2 25.00 +9.7tPrUGMin rs GDXX ... ... ...q 50.96 28.88 10 26.07 -38.0PrUltBra rs UBR ... ... ...q 107.88 44.12 3 51.71 -33.8PrSht20yTr TTT ... ... ...q 31.13 25.65 38 26.84 +.9ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 8 42.31 -1.3PUltShOG DUG ... ... ...q 53.46 28.56 120 33.82 -8.6PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.13 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.91 3 41.01 -1.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 18 67.32 +.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 53.72 +2.8ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 36.37 +.3ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.12 +7.1ProSPxEgy SPXE .22p ... ...q 59.72 44.29 59.51 +5.4PrUltPFn FINU .29e .3 ...q 134.30 65.55 19 95.22 -9.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 29 74.62 -3.1ProSht7-10y TBX ... ... ...q 29.77 27.55 13 29.09 +2.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.95 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 57.05 49.97 16 56.37 +3.4ProSR2KDv SMDV .47e ... ...q 58.99 51.18 31 58.43 +5.9tPSSTEm bt EMSH 4.88e 6.7 ... 79.67 73.54 0 73.32 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 66.67 +1.7PrUShtUtl SDP ... ... ...q 31.15 22.19 1 22.71 -10.0PrUltShtTc REW ... ... ...q 21.61 11.18 10 11.60 -29.5PrUShtFn SKF ... ... ...q 27.17 18.56 24 19.28 -7.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 37.94 -.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 4 28.95 +4.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 54.71 -6.6ProCdNASh WYDE ... ... ...q 33.50 32.10 32.49 +.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 18 25.05 -3.3ProspBcsh PB 1.44 2.0 19 79.20 55.84 707 72.87 +4.0Protalix PLX ... ... ...dd .92 .38 394 .48 -27.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 140.20 68.50 91 132.15 +28.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 208 25.08 -7.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1586 96.32 -16.2Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 15 25.42 +.7PrudtlF 53 PRH 1.43 5.6 ... 26.22 24.90 17 25.37 +.3PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 6 26.29 +.4PruUK pfA PUKpA 1.63 6.2 ... 26.99 25.47 3 26.35 +1.0tPrud UK PUK 1.49e 3.4 ... 55.36 44.48 183 43.36 -14.6PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 14.08 -4.7PSEG PEG 1.80 3.4 18 54.50 45.05 4108 52.80 +2.5PubStrg PSA 6.80 3.1 24 234.90 180.48 832 219.21 +4.9 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 4 25.22 +.3PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 7 24.82 -1.5PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 19 24.31 -2.7PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 4 24.41 -2.3PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 19 26.00 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 25.80 -2.5PubSt pfG PSApG ... ... ... 25.63 22.49 13 24.31 -2.6PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 18 24.44 -2.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 8 23.89 -4.0PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 3 24.25 -3.1PubSt pfC PSApC ... ... ... 26.45 23.05 2 24.57 -3.6PubSt pfB PSApB ... ... ... 26.69 23.90 6 25.33 -1.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.89 -2.4PulteGrp PHM .36 1.3 16 35.21 24.86 2475 27.74 -16.6PureStrg n PSTG ... ... ...dd 25.62 12.01 2283 22.48 +41.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 66 7.23 -2.4PMIIT PIM .31 6.7 ...q 4.89 4.54 52 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 131 11.67 -5.5PPrIT PPT .31 5.9 ...q 5.50 5.05 127 5.30 -.6tPuxin n NEW ... ... ... 35.00 14.12 140 13.86 -34.0PzenaInv PZN .41e 4.6 18 13.15 8.61 28 8.93 -16.3Q2 Hldgs QTWO ... ... ...dd 64.25 35.50 195 60.00 +62.8QEP Res QEP .08 .9 26 13.77 7.02 6621 9.22 -3.7QIAGEN QGEN ... ... 41 39.18 30.20 1130 37.07 +19.9QTS RltTr QTS 1.64 3.8 40 61.55 31.58 332 43.61 -19.5QuadGrph QUAD 1.20 5.4 11 31.29 17.73 254 22.06 -2.4QuakerCh KWR 1.48f .9 34 178.90 129.98 54 169.02 +12.1QuanexBld NX .16 1.0 21 24.60 16.00 93 16.75 -28.4QuantaSvc PWR ... ... 23 40.11 32.19 1541 33.94 -13.2QntmDSS rs QTM ... ... 22 6.56 1.58 40 1.76 -68.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 48 27.22 +4.3QnForSm n FFSG ... ... ... 27.15 24.51 10 26.44 +2.5QnForTcG n FFTG ... ... ... 26.55 24.19 20 24.61 -3.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 111 28.35 +3.7InspCpBd n IBD ... ... ... 28.29 24.07 5 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 7 29.05 +9.9QuaInsLg n BLES ... ... ... 30.44 26.17 23 28.04 -1.4FormInco n FFTI ... ... ... 27.57 23.70 42 24.05 -3.6FrmHdGr n FFHG ... ... ... 30.36 24.03 15 29.16 +5.9QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.30 25.12 15 29.98 +7.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.13 +.5QuanMulIn n QXMI ... ... ... 26.53 24.73 25.33 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.41 +2.2Qudian n QD ... ... 47 34.91 6.49 1633 7.08 -43.5QstDiag DGX 2.00f 1.8 20 116.49 90.10 600 108.37 +10.0QuintEn n QES ... ... ... 10.67 6.62 8 7.66 -14.9QuormHl n QHC ... ... ... 10.00 3.80 367 4.21 -32.5QuotientTc QUOT ... ... ...dd 17.85 10.35 666 13.90 +18.3Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 21 22.69 -3.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.40 +.9Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 15 23.33 -1.8Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 15 23.34 -1.7Qwest53 CTY 1.53 7.3 ... 25.57 18.66 38 20.84 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 17 22.08 -2.5Qwest 56 CTAA ... ... ... 27.25 21.51 10 23.60 -4.5Qwest57 n CTDD ... ... ... 25.97 20.51 50 22.39 -2.1Qwest56 n CTBB ... ... ... 25.60 19.86 61 22.08 -2.0R -RAIT pfA RASpA 1.94 21.9 ... 18.56 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 20.00 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 21.23 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.96 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 89 21.43 -7.1RELX plc s RELX .54e 2.5 ... 24.03 20.31 121 21.51 -9.2RH RH ... ... 53 164.49 44.00 629 148.65 +72.4RLI Corp RLI .88f 1.1 31 77.42 50.34 92 76.90 +26.8RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 914 21.54 -2.0RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 5 26.65 -1.3RPC RES .40 2.8 19 27.07 12.98 1664 14.10 -44.8RPM RPM 1.28 2.0 26 65.35 46.36 743 63.54 +21.2RYB Edu n RYB ... ... ...cc 31.80 15.50 262 19.56 +15.9RadianGrp RDN .01 .1 11 23.49 14.06 877 19.56 -5.1RadiantLog RLGT ... ... 68 5.45 3.46 53 4.08 -11.3RadLog pfA RLGTpA 2.44 9.6 ... 26.85 23.56 25.44 -1.7RafaelHl n RFL ... ... ... 10.31 3.05 29 9.20 +87.8RLauren RL 2.50f 1.9 19 147.79 83.26 894 131.66 +27.0RamcoG RPT .88 6.7 10 15.00 11.15 918 13.17 -10.6RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52 52.86 -8.3RangeRs RRC .08 .5 16 20.65 11.93 6412 14.68 -14.0RngrEnS n RNGR ... ... ...dd 15.70 6.88 38 8.62 -6.6RJamesFn RJF .88f 1.0 19 102.17 74.14 699 90.13 +1.2RayAdvM RYAM .28 1.4 10 22.96 13.17 403 20.19 -1.3RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 101.00 140.49 -2.4Rayonier RYN 1.08 3.1 37 39.73 27.71 617 34.58 +9.3Raytheon RTN 3.47 1.8 28 229.75 175.26 1379 194.93 +4.2RealityETF DIVY .46p ... ...q 28.89 25.52 5 26.71 +2.5RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.11 +3.6RealDivc n DFND ... ... ...q 28.60 25.12 27.70 +1.6RealDivG n GARD ... ... ...q 26.84 21.91 1 25.74 +3.0Realogy RLGY .27p 1.3 12 35.00 20.02 2398 20.88 -21.2RltyInco O 2.53 4.4 32 60.05 47.25 1247 57.61 +1.0ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 145 31.07 +.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 76 177.70 99.06 2807 139.13 +15.8RedLionH RLH ... ... ...dd 14.06 6.15 101 13.50 +37.1RedwdTr RWT 1.20 7.4 12 17.50 14.29 806 16.19 +9.2Reeds REED ... ... ... 3.10 1.30 125 2.60 +67.7RegalBel RBC 1.12 1.4 15 86.65 67.84 295 80.40 +5.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1170 63.81 -7.8RgcyC pfG REGpG 1.50 6.0 ... 25.20 tRegHlthPr RHE ... ... 2 1.07 .16 537 .13 -21.8tRegHlt pfA RHEpA 2.72 143.2 ... 22.56 2.10 34 1.90 -76.3RegnlMgt RM ... ... 15 37.21 21.47 32 33.80 +28.5RegionsFn RF .56f 2.9 16 20.21 13.03 10194 19.07 +10.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 14 25.49 +.6Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 23 27.30 -4.0Regis Cp RGS ... ... ...cc 18.63 9.89 147 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 463 141.50 -9.3ReinsGp42 RZA 1.55 5.6 ... 29.35 26.54 6 27.50 -.1ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 16 25.91 -7.4RelStlAl RS 2.00 2.3 19 97.41 68.46 458 85.93 +.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.7 53 67.50 43.85 70 48.05 -.9RenaisIPO IPO .02e .1 ...q 31.67 25.23 1 29.68 +5.2RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 164 129.33 +3.0RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 6 24.68 -1.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.55 +.1ReneSola rs SOL ... ... ...dd 3.79 2.12 100 2.27 -14.7RennFund RCG ... ... ...q 2.20 1.13 5 1.60 +6.6Renren rs RENN ... ... ...dd 3.19 .62 136 2.05 +116.9RepubSvc RSG 1.50f 2.0 34 73.74 60.26 1569 73.51 +8.7ResMed RMD 1.48f 1.4 52 109.97 72.44 505 107.14 +26.5ResolEn rs REN ... ... ... 38.64 23.64 457 30.00 -4.7ResoluteF RFP ... ... ...dd 12.90 4.55 372 12.15 +10.0RestBrnds QSR 1.80 2.9 20 68.89 53.09 1531 62.33 +1.4RetailProp RPAI .66 5.3 12 13.78 10.84 956 12.39 -7.8RetailVal n RVI ... ... ... 38.00 30.06 187 32.75 +1.1RetractTc RVP ... ... ...dd 1.35 .54 65 .76 +11.2RevGp n REVG .20 1.2 ... 33.15 12.87 327 16.84 -48.2Revlon REV ... ... ...dd 27.90 14.00 150 17.50 -19.7RexAmRes REX ... ... 14 99.65 70.48 24 73.44 -11.3RexahnPh rs RNN ... ... ...dd 3.19 1.23 30 1.58 -21.8RexfordIR REXR .64 2.0 53 32.91 26.32 393 31.32 +7.4RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.76 -3.7RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 2 24.84 +.2Rexnord RXN ... ... 20 31.44 22.89 757 28.22 +8.5Rexnrd pfA RXNpA ... ... ... 66.44 52.97 185 60.00 +2.5RingCentrl RNG ... ... ...dd 90.05 37.40 965 88.65 +83.2RingEngy REI ... ... ...dd 17.35 11.11 557 11.75 -15.5RioTinto RIO 2.27e 4.8 ... 60.72 43.88 4348 47.43 -10.4RitchieBr RBA .68 1.8 43 38.54 24.08 458 37.65 +25.8tRiteAid RAD ... ... 1 2.80 1.33 22471 1.35 -31.5RivrnOpp n RIV 1.68 8.4 ... 21.63 18.80 41 19.92 -.5Riv/Doubl n OPP ... ... ... 19.76 17.12 41 17.41 -5.3RoadrnTrn RRTS ... ... 3 9.75 1.63 430 1.81 -76.5RobtHalf RHI 1.12 1.4 28 79.91 42.92 835 77.76 +40.0RockwlAut ROK 3.68 2.1 25 210.72 155.81 793 171.69 -12.6RockColl COL 1.32 1.0 21 139.63 121.46 1649 135.38 -.2RogCm gs RCI 1.57 ... 14 54.95 43.11 230 52.15 +2.4Rogers ROG ... ... 35 184.00 105.60 78 127.16 -21.5Rollins s ROL .56 1.0 70 57.22 42.82 252 56.68 +21.8Roper ROP 1.65 .6 31 312.38 227.31 346 293.48 +13.3RosettaStn RST ... ... ...dd 17.49 8.71 133 15.49 +24.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.2 22 17.33 9.02 3432 12.50 -20.2sRBCda pfT RYpT 1.69 ... ... 34.50 27.94 2 32.60 +8.9RoyalBk g RY 3.76 ... ... 87.10 72.73 622 77.22 -5.4tRBScotlnd RBS ... ... ... 8.74 6.22 679 6.17 -19.2RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 41 25.77 +1.3RylCarb RCL 2.40 2.1 15 135.65 101.20 1289 114.47 -4.0RoyDShllB RDS/B 3.76 5.9 97 76.99 55.88 2576 64.27 -5.9RoyDShllA RDS/A 3.76 6.0 94 73.86 54.27 4330 62.23 -6.7RoyceGVal RGT .10e ... ... 11.73 9.62 12 10.39 -3.9RoyceMC RMT .63e 6.1 ...q 10.63 8.17 109 10.30 +9.1Royce RVT 1.22e 7.6 ...q 17.18 14.17 223 16.09 -.5RubiconPrj RUBI ... ... ...dd 4.18 1.48 213 3.81 +103.7Rudolph RTEC ... ... 16 34.55 21.25 184 26.80 +12.1Ryder R 2.16f 2.8 19 90.26 65.65 300 77.10 -8.4RyersonH RYI ... ... 34 12.95 7.65 242 9.55 -8.2RymanHP RHP 3.40 4.0 18 86.83 58.01 263 84.14 +21.9S -S&P Glbl SPGI 2.00 1.0 29 217.31 149.04 847 201.72 +19.1SAP SE SAP 1.31e 1.2 ... 122.74 99.20 1341 113.22 +.8SCANA SCG .49m 1.3 9 62.22 33.61 1339 37.17 -6.6SCE TrV n SCEpK ... ... ... 29.09 24.70 19 25.34 -4.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 5 23.86 -1.3SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 1 27.27 +.8SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 14 25.42 -1.5SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 14 22.92 -4.6SJW SJW 1.12a 1.7 23 69.29 51.26 68 65.86 +3.2SK Tlcm SKM ... ... ... 28.97 22.66 349 25.29 -9.4SLGreen SLG 3.25 3.1 37 106.35 89.46 411 103.72 +2.8SL Grn pfI SLGpI 1.63 6.4 ... 26.04 24.94 2 25.53 +1.8SM Energy SM .10 .4 ...dd 29.36 12.29 2036 26.65 +20.7Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 5803 251.76 +1.8tSpdrGold GLD ... ... ...q 129.52 112.83 11904 111.19 -10.1tSpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.90 21 32.80 -8.7SpdrNoANR NANR ... ... ...q 37.79 31.71 28 32.83 -7.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 3 89.33 -.5tSpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 37.58 16818 37.00 -9.1tSpd MsciCh XINA ... ... ... 26.62 18.38 3 18.19 -24.0tS&PEAsia GMF 1.81e 1.9 ...q 116.07 95.49 19 95.79 -8.4Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.54 3 50.67 -5.9Spd Spain n QESP ... ... ... 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 16, 2018

PAGE 39

SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 58.38 -10.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 0 75.86 -3.5SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 58.89 -3.7Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 58.47 1 57.72 -9.8tS&PChina GXC 1.31e 1.4 ...q 123.91 95.92 82 94.06 -12.2SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 76.67 +1.6tSpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.91 6 57.54 -10.8SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.37 8 62.03 -4.6SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 8 67.15 -5.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 77.97 -1.1tSpdEMkt s SPEM ... ... ...q 42.47 34.29 3094 34.08 -10.7tSpdrEMDv EDIV 1.68e 5.7 ...q 36.64 29.71 43 29.68 -9.6SpdrGlbNR GNR .93e 2.0 ...q 53.32 43.14 86 47.16 -3.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 167 48.18 -1.4tSpdrEMSmC EWX 1.00e 2.2 ...q 55.81 46.08 49 45.50 -12.5tSpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.88 210 37.83 -8.2Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.2 ...q 42.01 36.39 139 36.15 -7.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 28 48.92 -5.6SpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.90 645 38.28 -5.5tSpdrIntlSC GWX 3.63e 1.5 ...q 37.99 33.28 88 33.02 -6.9SpdrWldxUS SPDW .79e 2.7 ...q 33.84 29.41 7355 29.67 -6.4SP Mid MDY 2.94e .8 ...q 368.25 307.28 1048 361.38 +4.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 102740 281.78 +5.6SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 27 25.52 -3.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.62 -3.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.82 16 37.71 -1.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 135 47.15 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 76 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 0 78.10 +4.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 180 47.59 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 0 67.13 +1.4SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 0 83.67 +5.3SpdrBiot s XBI .44e .5 ...q 101.55 74.37 5781 93.08 +9.7Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 347 96.53 +2.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 83.04 -2.9SpdrHome XHB .15e .4 ...q 47.20 37.17 3567 39.05 -11.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 4211 48.64 +2.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 57.58 -.6SpdrS&PIn s KIE ... ... ...q 32.34 27.81 276 31.43 +2.4Spd LgCap s SPLG ... ... ...q 33.58 28.38 299 33.07 +5.6SpdrLCpG s SPYG ... ... ...q 37.31 29.87 959 36.76 +11.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 206 30.51 -.6Spd MidC s SPMD ... ... ...q 36.32 29.60 211 35.75 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 113 55.02 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 149 52.95 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 16 91.77 +9.5SpdrSemi s XSD .16e .2 ...q 78.02 60.17 137 73.67 +5.5SpdrSCp s SLYG ... ... ...q 67.47 51.69 233 66.64 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 360 68.64 SpdrRs3K s THRK ... ... ...q 35.71 29.94 302 35.18 +5.9SpdrWilRE RWR 2.90e 3.0 ...q 95.85 81.59 59 95.28 +1.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 63 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 72.14 9 97.62 +25.0SPDR 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 1 104.99 +2.9SpdrScored CBND .99 3.2 ...q 32.69 30.78 6 31.05 -3.7tSpdrIntCBd IBND .14e .4 ...q 36.87 32.93 14 32.98 -6.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 3004 30.75 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 28 56.67 +1.8SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 54 42.91 -2.6tSpdrBarITB BWZ .01e ... ...q 33.49 30.80 15 30.83 -4.0SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 2354 52.57 +3.9SpdrLTBd s SPLB ... ... ...q 28.77 25.87 86 26.41 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 529 33.39 -2.4SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 15 25.35 -2.6tSpdrEMBd EBND ... ... ...q 30.91 26.01 269 26.12 -12.0SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 809 27.42 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 11769 35.77 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 383 30.20 -.7SP IntTip WIP .41e .3 ...q 60.27 51.93 91 52.26 -9.1tSPLIntTB s BWX ... ... ...q 29.72 27.24 414 27.23 -4.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 8 66.20 +1.6SpdrTelcm XTL .68e .9 ...q 75.80 65.10 13 73.59 +7.7SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 4 72.94 +18.5SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.74 53 81.13 +26.0SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 30 85.72 +23.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.51 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 94.80 72.92 108 93.23 +11.6SpdAgBd n SPAB ... ... ... 28.84 27.57 401 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 41 55.05 -2.1SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 533 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 125 34.78 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 11 58.67 -1.2SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4369 62.23 +5.7Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 102.34 1 123.66 +7.8SpdrRetl s XRT .49e 1.0 ...q 51.94 37.72 12117 50.45 +11.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 370 48.01 -2.0SpdrPhm s XPH 3.00e .7 ...q 48.46 38.71 119 48.09 +10.6SpdrOGEx XOP .73e 1.9 ...q 45.45 28.96 43284 39.10 +5.2SpNuBST rs SHM ... ... ...q 48.95 47.51 243 48.04 +.3SpdrGendr SHE ... ... ... 75.63 66.74 5 74.50 +5.2SpdrOGEq XES .49e 3.2 ...q 19.29 12.90 1539 15.55 -9.2SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 75.28 +3.7SpdrMetM XME .24e .7 ...q 39.62 29.68 5324 32.54 -10.5SpdrR1KMo ONEO ... ... ... 77.42 68.69 15 74.64 +2.6SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.84 +2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 144 37.89 +1.2SpdrFosFFr SPYX ... ... ...q 69.65 58.95 2 68.63 +5.9SpdrR1KLV LGLV 5.40e 1.8 ...q 95.46 85.68 4 94.73 +4.6SpdrUsaSt QUS .54e ... ...q 82.50 70.16 4 80.99 +4.8Spd SP600 s SLY ... ... ... 76.16 58.62 91 75.24 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 6 65.23 +4.6SpdrSCap n SPSM ... ... ... 33.52 28.11 5967 32.78 +4.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 16 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 97.19 +6.4SPX Cp SPXC ... ... 15 39.28 23.41 146 33.93 +8.1SPX Flow n FLOW ... ... 43 54.92 31.10 282 45.92 -3.4SRC Eng SRCI ... ... 13 13.32 7.37 4752 8.95 +4.9STMicro STM .40 2.0 21 26.43 16.50 5274 19.53 -10.6SABESP SBS .39e 5.9 ... 11.96 5.72 851 6.61 -36.7SabnR SBR 2.34e 5.1 22 50.00 38.25 7 45.85 +2.8SachemC n SACH .44f 10.6 ... 5.00 3.30 39 4.14 +5.1SafeBulk SB .04 1.4 ... 4.00 2.62 472 2.89 -10.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 2 23.60 -1.3SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 0 23.66 +.6SafegdSci SFE ... ... ...dd 14.40 10.10 55 10.20 -8.9SafeInco n SAFE .60 3.6 ... 20.17 15.57 19 16.86 -4.2SagaComm SGA 1.20 3.3 4 46.80 35.00 10 36.00 -11.0SailptTch n SAIL ... ... ...dd 30.39 12.82 971 28.64 +97.5StJoe JOE ... ... 53 20.00 16.75 254 17.45 -3.3Salesforce CRM ... ... ...cc 149.35 89.10 4368 145.04 +41.9SalMidMLP SMM .68 6.6 ...q 12.20 8.53 53 10.30 -6.6SallyBty SBH ... ... 9 20.62 13.72 1160 13.89 -26.0SJuanB SJT .65e 11.2 12 10.54 5.66 101 5.85 -29.0tSanchezEn SN ... ... ...dd 6.19 2.74 3884 2.66 -49.9SanchzM rs SNMP 1.80 17.9 ...dd 13.25 9.35 87 10.10 -9.0SandRidge SD ... ... ... 21.90 13.02 273 15.40 -26.9SandRMiss SDT .22e 15.8 1 2.30 .73 78 1.42 +71.9SandRMs2 SDR .21e 15.6 1 2.00 .74 115 1.38 +62.2SandRdgP PER .50e 21.0 5 3.00 1.80 398 2.40 +17.1tSandstG g SAND ... ... ... 5.64 3.99 3335 3.69 -26.1Sano SNY 1.58e 3.9 ... 50.65 37.43 5625 40.40 -6.0SantCUSA SC .23e ... 6 20.79 12.70 1621 20.43 +9.7SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.68 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.7 ... 28.30 19.62 34 23.52 +5.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.95 +.6Sasol SSL 1.41e 4.0 ... 39.69 26.92 255 35.42 +3.5SaulCntr BFS 2.08 3.6 19 65.43 46.71 50 58.56 -5.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.70 23.79 1 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.98 22.83 1 23.80 +2.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 61.02 9823 62.29 -7.6SchndrNt n SNDR .24 .9 ... 30.52 20.89 554 26.31 -7.9SchwUSMkt SCHB .96e 1.4 ...q 69.41 58.24 635 68.39 +6.0SchwUSLgC SCHX .98e 1.5 ...q 68.49 57.73 948 67.49 +5.8SchwLCGr SCHG .63e .8 ...q 79.80 63.53 270 78.66 +11.2SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 326 55.12 +.8SchwMCap SCHM .59e 1.0 ...q 57.22 47.42 196 56.36 +5.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 443 75.12 +7.7tSchwEMkt SCHE .49e 2.0 ...q 31.08 25.12 2051 25.01 -10.5Sch 1000 n SCHK ... ... ... 28.18 24.88 84 27.78 +5.8tSchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 370 27.25 -8.2tSchIntSmCo FNDC .55e 1.6 ...q 38.22 33.34 231 33.45 -7.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.55 1634 28.84 -5.1SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 170 40.34 +6.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 362 38.52 +2.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 11 38.44 +3.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 555 51.48 +.6tSchwIntEq SCHF .71e 2.2 ...q 36.35 32.17 9011 32.32 -5.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 287 50.65 -2.7SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 1057 42.41 +1.9SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 173 52.28 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 1159 49.69 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 335 54.54 -1.6SchwIntSC SCHC .59e 1.7 ...q 39.15 34.05 172 34.64 -5.4Schwab SCHW .52f 1.0 25 60.22 38.06 3998 50.24 -2.2Schwb pfC SCHWpC 1.50 5.7 ... 27.76 25.53 14 26.46 -1.6Schwb pfD SCHWpD ... ... ... 27.87 25.49 54 26.18 -3.0SchwitMau SWM 1.72 4.3 14 48.06 37.05 88 39.84 -12.2SciApplic SAIC 1.24 1.4 21 90.84 60.21 103 86.71 +13.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 3 25.46 ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 448 6.55 -11.5ScorpioTk STNG .04 2.0 ... 4.18 1.85 2038 2.01 -34.1ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.45 -1.7ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.18 -.9tScotts SMG 2.20f 3.0 18 110.12 72.80 477 74.13 -30.7Sea Ltd n SE ... ... ... 17.19 10.06 2521 13.42 +.7SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3672.48 -16.7SeabGld g SA ... ... ... 13.70 9.80 848 11.80 +4.4SeacorHld CKH ... ... ...dd 59.00 35.20 101 50.51 +9.3SeacrMar SMHI ... ... ... 26.20 11.66 29 20.24 +73.0Seadrill n SDRL ... ... ... 25.00 15.76 338 17.41 -17.1Seadrill SDLP .40 12.0 ... 4.20 2.60 274 3.33 -9.0SealAir SEE .64 1.6 20 49.94 39.02 2010 39.72 -19.4Seaspan SSW .50 5.8 13 10.72 5.50 902 8.61 +27.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 2 25.53 +2.9Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 7 25.32 -.9Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.02 10 25.25 +2.5Seaspn pfH SSWpH ... ... ... 25.41 21.49 12 25.04 +5.9Seaspn pfG SSWpG ... ... ... 25.99 22.33 10 25.38 +4.4 Seaspan n SSWA ... ... ... 25.14 23.15 7 24.84 +2.1SeaWorld SEAS ... ... ...dd 26.26 10.42 2024 25.55 +88.3SelEngS n WTTR ... ... ... 21.96 11.50 1869 12.39 -32.1SelMedHld SEM ... ... 14 21.65 15.85 277 19.25 +9.1SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 3 25.00 -.7SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 636 24.45 -19.0SemiMfg SMI ... ... 16 9.14 4.50 638 5.45 -36.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1657 114.45 +7.0Sempra pfA SREpA ... ... ... 107.00 95.95 42 101.37 +2.2SendGrid n SEND ... ... ...cc 33.85 17.50 1216 30.93 +29.0SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 158 68.57 -6.3SequansC SQNS ... ... ...dd 3.65 1.44 121 1.71 -10.5Seritage n SRG 1.00 2.0 ... 50.49 34.07 267 49.61 +22.6Seritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 5 24.49 +.6sServiceCp SCI .68 1.6 27 41.40 33.16 1201 41.63 +11.5ServiceMst SERV ... ... 35 62.27 43.75 448 60.53 +18.1ServcNow NOW ... ... ...dd 194.81 106.28 1261 182.73 +40.1Servotr SVT .16e 1.5 ...cc 12.80 8.50 10 10.69 -4.0ShakeShk n SHAK ... ... 80 70.12 30.12 708 58.44 +35.3ShawCm g SJR 1.18 ... ... 23.44 18.50 510 20.42 -10.6ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 748 22.49 -24.6Sherwin SHW 3.44 .8 33 450.83 326.68 582 438.62 +7.0ShinhanFn SHG ... ... ... 50.37 36.54 73 37.15 -19.9ShipFin SFL 1.40 9.6 15 15.98 12.85 944 14.60 -5.8Shopify n SHOP ... ... ...dd 176.60 89.35 1817 138.92 +37.5Shutterstk SSTK 3.00e ... 42 54.00 29.85 193 51.17 +18.9tSibanyeG SBGL .14r 6.6 ... 6.50 2.07 4697 2.12 -56.3SiderurNac SID ... ... ... 3.55 1.91 2503 2.25 -8.2SierraMt n SMTS ... ... ... 3.00 2.13 42 2.47 -.4Sifco SIF ... ... ...dd 7.95 5.00 5.23 -21.4SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 1419 60.75 +7.4Silvrbow n SBOW ... ... ... 34.76 19.89 14 29.65 -.2SlvrcpMt n SVM .02 ... 52 3.43 2.12 593 2.61 -.4SimonProp SPG 8.00f 4.5 24 179.45 145.78 1964 177.14 +3.1Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.09 -.6SimpsnM SSD .88 1.2 38 74.91 41.79 196 72.13 +25.6SinopcShg SHI ... ... ... 74.09 54.77 30 56.80 -.4Siteone n SITE ... ... 81 95.49 48.19 354 88.32 +15.1SixFlags SIX 3.12 4.7 22 73.38 51.25 592 66.98 +.6Skechers s SKX ... ... 16 43.08 23.80 2052 28.82 -23.8Skyline SKY ... ... 35 34.78 7.21 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 299 6.65 -22.2Smartsh n SMAR ... ... ... 32.79 18.06 231 25.56 +31.1Smith&N SNN .61e 1.7 62 40.41 33.79 472 35.19 +.5SmithAO s AOS .72 1.2 30 68.39 53.42 1460 57.98 -5.4Smucker SJM 3.40f 3.0 15 133.38 96.13 1026 112.59 -9.4SnapInc A n SNAP ... ... ... 21.22 10.50 13624 12.18 -16.6SnapOn SNA 3.28 1.9 16 185.47 140.83 518 172.28 -1.2SocCapH n IPOA ... ... ... 10.85 9.85 6 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 18 10.54 -.6SocQ&M SQM .99e 2.3 ... 64.20 41.55 1203 43.76 -26.3Sogou n SOGO ... ... ...cc 15.50 7.91 3388 8.36 -27.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.90 558 16.21 -24.3tSolitario XPL ... ... ...dd .83 .36 171 .37 -38.0SonicAut SAH .24 1.1 11 23.60 15.95 260 21.10 +14.4SonocoP SON 1.64f 3.0 23 57.18 46.55 402 55.54 +4.5SonyCp SNE ... ... ... 55.82 36.25 1160 53.71 +19.5Sothebys BID .40 .9 15 60.16 42.78 470 45.92 -11.0SourcC SOR 1.00 2.5 ...q 42.97 38.63 9 39.99 -1.9SoJerInd s SJI 1.12 3.4 29 36.41 25.96 446 32.96 +5.5tSthcrssEn SXE ... ... ...dd 2.74 .50 751 .49 -70.8SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 1 20.76 -9.7SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 21.34 -10.1SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.60 -10.4SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.61 -7.1SouthnCo SO 2.40 5.1 52 53.51 42.38 6350 47.15 -2.0SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 25.87 -4.1SouthCo ef SOJB ... ... ... 26.25 23.71 32 24.36 -5.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 31 24.21 -4.9SthnCopper SCCO .23e .5 30 58.09 38.34 1320 42.23 -11.0SwstAirl LUV .64 1.1 10 66.99 49.76 6499 60.33 -7.8SwtGas SWX 2.08 2.6 25 86.87 62.54 162 80.04 -.5SwGA Fn SGB .48f 2.2 17 26.04 19.03 3 22.20 -7.5SwstnEngy SWN ... ... 6 6.72 3.42 26339 5.09 -8.8SprkNtSE wi LOV ... ... ... 15.40 10.15 1 12.50 -1.2Sparton SPA ... ... 13 23.46 11.97 55 12.05 -47.7SpdFosFr n EFAX ... ... ... 77.82 67.00 1 68.11 -6.5SpdDbShDu STOT ... ... ... 49.99 47.00 7 48.87 -1.1tSpdEmFos EEMX ... ... ... 76.80 62.13 0 61.50 -11.9SpdDbEMk EMTL ... ... ... 52.27 48.10 6 48.26 -4.2SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.02 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.06f 8.3 11 45.70 29.89 561 36.91 -6.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.3 19 23.47 16.46 63 18.12 -4.0SpF LgCap n FMDG ... ... ... 33.20 26.89 29.23 +4.3SpinMedT n FFIU ... ... ... 25.15 24.17 5 24.51 -1.2Spire SR 2.25 3.0 21 82.85 60.09 163 75.75 +.8SpiritAero SPR .48 .6 19 105.20 68.92 1213 84.57 -3.1SpiritAir SAVE ... ... 19 48.81 32.33 678 44.57 -.6SpirMTA n SMTA ... ... ... 11.19 8.90 324 10.42 +14.3SpiritRltC SRC .72 8.6 13 8.53 6.58 4658 8.39 +9.1SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 3 23.12 -6.9Spotify n SPOT ... ... ...dd 198.99 135.51 1752 190.33 +27.7SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 7 24.40 +.8Sprint S ... ... 3 8.55 4.81 9443 6.01 +2.0tSprottSilv PSLV ... ... ...q 6.85 5.43 951 5.21 -17.8tSprottGold PHYS ... ... ...q 11.15 9.59 1520 9.44 -10.9tSprottPPP SPPP ... ... ... 9.91 7.47 62 7.29 -21.9SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 75.15 24.22 13031 72.24 +108.4STAG Indl STAG 1.39 4.9 38 28.95 22.42 613 28.27 +3.4STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 26.14 -.2StageStrs SSI .20 9.6 ... 3.25 1.45 202 2.08 +23.8SP Matls XLB .98e 1.7 ...q 64.17 53.47 8495 57.65 -4.8SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6799 89.93 +8.8SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15593 53.83 -5.4SP Consum XLY 1.12e 1.0 ...q 114.07 87.89 6252 111.86 +13.3SP Engy XLE 2.04e 2.8 ...q 79.42 61.80 26378 71.91 -.5SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 55659 27.74 -.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 20329 74.87 -1.1SP Tech XLK .78e 1.1 ...q 74.24 56.67 17791 72.72 +13.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2608 33.34 +1.2SP Util XLU 1.55e 2.9 ...q 57.23 47.37 19272 53.66 +1.9StdMotor SMP .84 1.7 29 51.80 40.56 103 50.46 +12.4Standex SXI .72 .7 23 110.00 89.40 25 108.50 +6.5StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 957 138.35 -18.5StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 9 25.40 +.7StanBlD un SWP ... ... ... 128.00 104.21 75 106.82 -13.0Stantec g STN .55 ... 17 29.25 24.05 7 25.65 -8.2StarGas SGU .47f 5.1 15 11.35 8.74 95 9.28 -13.7Starret SCX .40 6.2 21 9.40 5.80 8 6.42 -25.4Startek SRT ... ... 48 14.27 6.11 33 6.72 -32.6StarwdPT STWD 1.92 8.9 11 23.04 19.47 1681 21.68 +1.5tStateStr STT 1.68 2.0 14 114.27 82.72 2596 82.92 -15.0StateSt pfC STTpC ... ... ... 25.57 24.01 21 25.15 -.2StateSt pfD STTpD ... ... ... 28.96 26.00 16 27.11 -1.3StaStCp pfG STTpG ... ... ... 28.45 25.50 11 26.06 -3.9StateSt pfE STTpE ... ... ... 27.16 25.47 19 26.12 -1.3Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 19 17.00 -13.0SteelPr pfA SPLPpA ... ... ... 23.22 19.75 28 22.70 +7.3Steelcse SCS .54f 4.0 ... 15.90 12.50 227 13.60 -10.5StellusCap SCM 1.36 9.8 11 14.29 11.07 55 13.88 +5.6sStellCap22 SCA 1.44 5.6 ... 25.50 24.78 1 25.60 +1.1Stepan SCL .90f 1.0 21 89.91 68.09 52 86.05 +9.0Steris plc STE 1.36f 1.2 28 117.48 82.88 443 113.00 +29.2SterlingBc STL .28 1.3 13 26.50 21.00 1028 22.05 -10.4SterlBc pfA STLpA ... ... ... 26.74 25.65 9 26.47 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 53 44.60 +5.4StifelFin SF .48f .9 17 68.76 44.44 281 53.79 -9.7Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 3 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 5 24.48 -1.8StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 152 13.50 -15.2StonHEmM EDI 1.81 13.9 ...q 16.45 12.63 76 13.08 -16.0StoneMor STON 1.32 29.0 ... 7.20 3.44 126 4.55 -30.6Stonerdg SRI ... ... 22 37.69 15.84 142 31.31 +37.0sStoreCap STOR 1.24 4.3 25 28.68 22.51 1487 28.69 +10.2StratALL36 GJT .29 1.4 ... 21.85 19.50 21.15 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.01 1 22.82 -.5StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.12 +4.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.75 -.5StratPG34 GJR .27 1.2 ... 23.46 20.93 1 22.19 +.8StratUSM GJH .64 6.4 ... 10.95 9.37 3 10.00 -.5StratWMT GJO .22 .9 ... 23.36 21.73 0 23.34 +4.9Stryker SYK 1.88 1.1 28 179.84 137.70 677 166.78 +7.7SturmRug RGR 1.36f 2.3 20 64.55 43.00 78 58.65 +5.0SubPpne SPH 2.40 9.9 35 27.05 21.85 323 24.21 SumitMitsu SMFG ... ... ... 9.67 7.33 965 7.68 -11.6SummitHtl INN .72 5.3 13 16.39 12.77 802 13.54 -11.1SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 5 24.30 -4.7SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.73 -7.6tSumtMtls n SUM .29t ... 18 34.06 19.80 2222 19.79 -37.1SummitMP SMLP 2.30 13.8 ...dd 22.95 13.10 212 16.70 -18.5sSunCmts SUI 2.84f 2.8 ...cc 100.12 80.12 390 101.15 +9.0SunLfFn g SLF 1.90 ... ... 44.50 37.56 559 39.84 -3.4SunCokeE SXC .99e ... 6 14.32 8.36 320 10.39 -13.3SunCokeEn SXCP 1.60m 10.2 9 21.95 14.70 200 15.75 -9.7Suncor g SU 1.44 ... ... 42.55 30.68 4275 39.25 +6.9tSunlOnl n STG ... ... ...dd 14.08 5.77 71 5.67 -48.9SunLink SSY ... ... ...dd 2.08 1.22 4 1.35 -15.1SunocoLP SUN 3.30 12.4 78 33.11 24.46 409 26.55 -6.5SunstnHtl SHO .20 1.2 19 17.60 14.09 1065 16.10 -2.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 5 26.10 -.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 2 25.23 -2.4Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.8 14 73.48 51.96 3251 72.45 +12.2SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 10 23.28 -5.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 25 1.84 +24.8SupEnrgy SPN .32 3.6 ...dd 12.73 7.66 2191 8.82 -8.4SuperiorInd SUP .36 1.6 34 22.50 12.70 154 22.25 +49.8Supvalu rs SVU ... ... 16 32.40 13.60 1559 32.10 +48.6SuthrlAs n SLD 1.52 9.2 ... 16.75 13.55 31 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 1 26.17 +2.0SwEBioFu23 FUE ... ... ... 8.34 6.00 6.31 -9.9SwEGrain23 GRU ... ... ... 3.89 3.22 3 3.46 +3.5SwRCmETR RJN ... ... ... 3.72 1.87 7 3.07 +9.9tSwRCmMTR RJZ ... ... ... 9.20 7.80 5 7.45 -16.6SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 27 5.86 -2.3SwERCmTR RJI ... ... ... 5.96 4.85 202 5.35 -.9SwisHelv SWZ .64e .2 ...q 13.74 12.01 11 12.70 -.5Switch n SWCH .03e ... ... 20.45 10.00 3503 10.35 -43.1Synchrony SYF .84f 2.8 11 40.59 28.33 9946 29.86 -22.7Synnex SNX 1.40 1.5 12 141.94 93.80 213 94.47 -30.5Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1099 49.62 +3.5SynthBio rs SYN ... ... ... SynthBiol SYN/O ... ... ...dd 1.05 .10 .11 -78.0sSysco SYY 1.44 1.9 30 74.74 50.05 3189 74.89 +23.3Systemax SYX .22 .6 34 47.75 22.35 110 35.09 +5.5 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 7118 31.90 +7.4TC PpLn TCP 2.60 8.0 10 57.08 22.64 336 32.32 -39.1TCF Fncl TCF .60 2.4 16 27.34 14.58 1144 25.42 +24.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 59 24.31 -5.5TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.17 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 21 5.50 -6.3TE Connect TEL 1.76 1.9 26 108.23 77.15 1276 92.50 -2.7THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.55 +1.3THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 0 26.11 +.7THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 17 17.00 +.8TIM Part TSU .28e 1.9 ... 23.12 14.39 772 14.74 -23.7TJX TJX 1.56 1.6 23 101.49 66.44 3197 98.99 +29.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.06 +3.4TPG RE n TRTX 1.72f 8.7 24 21.05 18.22 977 19.86 +4.3TPG SpLnd TSLX 1.56 7.9 9 21.74 17.00 200 19.70 -.5TableauA DATA ... ... ...dd 112.42 68.37 671 102.62 +48.3TahoeRes TAHO .24 6.2 ... 7.00 3.76 5515 3.89 -18.8TailorBr TLRD .72 3.5 11 35.94 10.00 1553 20.45 -6.3Taiwan TWN ... ... ...q 22.25 19.25 2 19.36 -7.2TaiwSemi TSM .73e 1.8 18 46.57 35.35 6053 40.45 +2.0tTakung n TKAT ... ... 25 5.05 .90 23 1.00 -60.2TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 888 24.26 -5.7TalosEn rs TALO ... ... ...dd 40.16 22.77 134 31.37 -2.5StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.73 19.86 838 23.85 -10.0TanzRy g TRX ... ... ... .68 .24 234 .36 +28.4Tapestry TPR 1.35 2.6 33 55.50 38.70 4446 52.07 +17.7TargaRes TRGP 3.64 6.9 ... 54.81 39.59 1519 52.45 +8.3TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 4 27.07 +2.2Target TGT 2.56f 3.2 15 83.19 53.90 6192 80.69 +23.7TaroPhrm TARO ... ... 10 128.46 93.01 57 104.30 -.4tTaseko TGB ... ... ... 2.46 .70 491 .70 -70.0TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 17.30 1430 17.18 -48.0Taubmn TCO 2.62f 4.2 22 66.61 44.78 345 62.71 -4.2Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 0 25.27 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.10 -.5TaylorMH TMHC ... ... 12 28.42 18.80 814 19.10 -21.9Team TISI ... ... ...dd 24.15 10.50 326 23.45 +57.4Technip FTI .13 ... 16 35.00 24.53 4505 27.60 -11.8TeckRes g TECK .16e ... ... 30.80 20.06 3212 22.17 -15.3tTeekay TK .22 3.3 ...dd 10.90 6.69 694 6.60 -29.2TeekLNG TGP .56 3.5 81 21.65 15.65 133 16.15 -19.9TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 6 25.71 +1.8TeekOffsh TOO .04m 1.7 79 3.12 2.14 320 2.38 +.8TeekOf pfA TOOpA 1.81 8.0 ... 24.49 20.27 8 22.50 -2.5TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 6 24.49 -1.4TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 10 24.60 -1.8TeekayTnk TNK .21 21.9 14 1.95 .94 686 .96 -31.6Tegna TGNA .28 2.6 6 15.60 10.00 1887 10.67 -24.2TejonRnch TRC ... ... ...cc 26.25 18.59 74 22.00 +6.0TeklaHlth HQH 1.92e 8.6 ...q 25.85 20.36 135 22.29 -1.2TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 109 18.00 +2.7TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 55 19.62 -.1TeklaWH n THW 1.40 10.4 ...q 14.83 12.47 125 13.51 -.7TelInstEl TIK ... ... 38 6.35 2.05 12 2.65 +1.9Teladoc n TDOC ... ... ... 73.25 27.35 865 70.75 +103.0Telaria n TLRA ... ... ...dd 5.30 3.42 129 3.63 -9.9TlcmArg TEO .71e 3.9 ... 40.19 16.72 253 18.41 -49.7TelItalia TI ... ... ... 11.28 6.69 137 6.84 -20.7tTelItaliaA TI/A .30e 5.0 ... 9.60 6.06 28 6.05 -16.1Teledyne TDY ... ... 36 235.60 142.78 76 229.82 +26.9Teleex TFX 1.36 .6 29 288.78 203.70 556 235.00 -5.6TelefBrasil VIV .64e 6.1 12 17.33 10.35 2045 10.50 -29.2tTelefEsp TEF 1.20e 14.2 ... 11.16 8.41 1120 8.40 -13.2TelData TDS .64 2.2 10 30.80 23.54 595 29.75 +7.0TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.14 -1.6TelData 61 TDA 1.47 5.9 ... 25.64 23.11 3 24.92 +.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 4 25.32 +.2TelData59 TDE 1.72 6.9 ... 25.99 24.26 13 24.89 -1.7Telus gs TU 2.10 ... ... 38.50 34.28 326 36.72 -3.0tTmpDrgn TDF 4.00e 2.5 ...q 24.65 20.09 72 19.64 -8.7tTmpEMF EMF 1.28e 2.2 ...q 18.00 14.17 114 13.92 -15.2TmpEMI TEI .80a 7.8 ...q 11.98 10.18 119 10.25 -8.2TmpGlb GIM .30 4.9 ...q 6.77 6.09 348 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 1189 54.00 -13.9Tenaris TS .69e 2.1 ... 40.64 25.91 1563 32.47 +1.9TenetHlth THC ... ... ...dd 39.74 12.25 2182 33.09 +118.3Tengsco TGC ... ... ...dd 2.47 .55 86 1.01 +26.0Tennant TNC .84 1.1 ...cc 86.03 59.00 89 75.80 +4.3Tenneco TEN 1.00 2.4 7 65.59 41.64 410 42.48 -27.4TVA 28 TVC .96 4.0 ... 25.97 23.29 10 24.20 -3.6TVA 29 TVE .84 3.5 ... 26.98 23.22 7 23.83 -4.7Teradata TDC ... ... 25 44.27 29.90 1064 40.51 +5.3Teradyn TER .36 .9 31 50.68 32.06 2693 40.37 -3.6Terex TEX .40 1.1 33 50.17 35.30 1569 36.92 -23.4Ternium TX 1.10e 3.8 9 42.43 26.37 313 29.08 -7.9TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 233 37.50 +7.0TetraTech TTI ... ... ...dd 5.04 1.85 489 4.78 +11.9TeucrCorn CORN ... ... ...q 18.60 15.66 36 16.61 -.9tTeucrSug CANE ... ... ...q 10.12 6.74 92 6.70 -31.5TeucrWht WEAT ... ... ...q 7.33 5.80 134 6.75 +12.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 72 16.12 -9.8TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.3 10 25.14 10.85 9081 22.47 +18.6TexPacLd TPL .29f ... ...cc 825.90 356.94 10 782.10 +75.1Textainer TGH .96 7.0 ...dd 26.50 13.50 148 13.70 -36.3Textron TXT .08 .1 36 69.36 47.24 1248 65.45 +15.7Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 28 236.29 172.15 975 229.00 +20.6Thermon THR ... ... 52 27.66 15.74 63 25.56 +8.0ThirdPtRe TPRE ... ... 11 17.10 12.28 559 13.05 -10.9ThomsonR TRI 1.38 3.3 18 48.61 36.52 1343 42.33 -2.9Thor Inds THO 1.48 1.6 11 161.48 87.62 1196 94.44 -37.33D Sys DDD ... ... 75 20.00 7.92 4367 18.87 +118.43M Co MMM 5.44 2.7 28 259.77 190.57 2029 201.39 -14.4Tidwtr TDW 1.00 3.3 ...dd 35.98 21.01 192 30.22 +23.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 182 23.70 +16.2Tiffany TIF 2.20f 1.8 37 141.64 86.15 2587 125.66 +20.9Tillys TLYS ... ... 41 17.99 8.42 190 17.08 +15.7Timken TKR 1.12 2.4 18 55.65 41.85 610 47.05 -4.3TimknSteel TMST ... ... ...dd 20.24 12.54 501 12.92 -14.9Titan Intl TWI .02 .3 ...dd 14.53 6.71 421 6.93 -46.2tTollBros TOL .44 1.3 11 52.73 34.04 2510 34.12 -28.9Tompkins TMP 1.92 2.2 21 91.99 71.27 27 86.36 +6.2TootsieR TR .36b 1.2 27 37.48 27.45 49 29.80 -15.7TopBuild n BLD ... ... 31 87.21 54.52 484 73.28 -3.2Torchmark TMK .64 .7 7 93.60 74.48 292 86.82 -4.3Trchmk pfC TMKpC ... ... ... 27.47 25.44 10 26.07 -2.6Toro Co s TTC .80f 1.3 23 73.82 56.60 257 59.46 -8.8TorDBk gs TD 2.68 ... ... 75.46 50.14 2001 59.21 +1.1MonTNAPpl TPYP .45p ... ...q 24.70 20.22 5 24.02 +2.8TortWat n TBLU ... ... ... 30.84 25.65 2 28.30 -5.1TortEnInd NDP 1.75 13.4 ...q 14.48 10.70 77 13.05 -1.7TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 94 28.62 -1.6TortMLP NTG 1.69 10.4 ...q 21.09 14.91 283 16.20 -7.7TortPplE TTP 1.63m 9.0 ...q 20.21 15.55 57 18.20 -3.2TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 16 19.50 -5.3Total SA TOT 2.71e 4.6 ... 65.69 49.75 2585 58.87 +6.5TotalSys TSS .52 .6 24 97.82 63.22 912 93.95 +18.8TowerIntl TOWR .48 1.5 14 34.55 21.25 83 32.20 +5.4TownsqMda TSQ .30 3.7 11 11.01 6.03 78 8.16 +6.3Toyota TM ... ... ... 140.99 111.29 191 121.85 -4.2TrCda g TRP 2.76 6.3 16 51.85 39.16 754 43.76 -10.0TransEntx TRXC ... ... ...dd 6.04 .67 4716 4.39 +127.5TransUn n TRU .30 .4 30 75.99 41.07 750 74.18 +35.0Trnsalta g TAC .23 ... ... 6.40 4.75 14 5.75 -3.4TrnsatlPet TAT ... ... ...dd 2.18 .58 165 1.42 +2.2TrnsRty TCI .20p ... ...dd 52.00 20.37 7 32.55 +3.9TransDigm TDG 24.00 ... 24 377.67 249.57 362 351.43 +28.0TrnsMont TLP 3.18f 8.3 16 45.86 33.98 29 38.10 -3.4Transocn RIG ... ... ...dd 14.34 7.20 28289 10.70 +.2TrGasSur TGS ... ... ... 24.22 11.76 118 13.86 -37.7Travelers TRV 3.08f 2.4 17 150.55 113.76 1261 128.77 -5.1Travelport TVPT .30 1.6 ... 20.30 12.10 787 18.20 +39.3TrecoraRs TREC ... ... 18 15.60 10.25 37 13.40 -.7Tredgar TG .44 1.9 30 26.50 15.35 295 22.85 +19.0TreeHseF THS ... ... 16 72.95 36.35 561 49.52 +.1Trex s TREX ... ... 44 80.19 35.96 243 77.42 TriPointe TPH ... ... 11 19.55 12.28 2036 13.87 -22.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 34 27.40 +1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 1008 34.58 -18.6TrilogyMtl TMQ ... ... ... 2.01 .69 331 1.82 +67.0TrimShrk n TTAC ... ... ... 38.16 29.09 32 36.91 +9.5TrimAllC n TTAI ... ... ... 29.03 25.38 2 26.10 -4.0TriNetGrp TNET ... ... 37 60.15 31.52 270 57.06 +28.7Trinity TRN .52 1.4 8 39.19 27.88 1544 36.31 -3.1TrinityPlce TPHS ... ... ... 7.59 5.86 17 6.16 -11.4Trinseo SA TSE 1.60f 2.2 9 85.35 58.05 335 73.85 +1.7TrioTch TRT ... ... 13 8.47 4.05 7 4.26 -39.3TriplePtV TPVG 1.44 11.0 7 14.19 11.12 245 13.07 +3.0TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.55 -1.3Triple-S GTS ... ... 22 44.01 21.14 122 24.30 -2.2TritonInt n TRTN 2.08 5.7 ... 43.85 27.76 382 36.52 -2.5TriumphGp TGI .16 .8 4 34.58 17.75 674 21.10 -22.4tTronox TROX .18 1.3 44 28.40 14.60 2198 14.13 -31.1TrueBlue TBI ... ... 18 29.55 19.30 257 28.70 +4.4Tsakos TNP .20 6.0 ... 4.86 3.11 62 3.33 -14.8TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 7 25.08 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 15 25.09 -1.6Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 4 25.22 +1.9TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.38 +.6Tuppwre TUP 2.72 8.2 ...dd 66.26 32.86 646 33.27 -46.9tTurkcell TKC ... ... ... 11.29 4.36 3348 4.66 -54.3TurnPtBr n TPB .16 .5 ... 34.88 15.34 105 31.88 +50.9tTurqHillRs TRQ ... ... 21 3.59 2.38 8419 2.34 -31.8TutorPerini TPC ... ... 10 29.90 17.55 209 19.65 -22.522ndCentry XXII ... ... ...dd 4.44 1.92 1389 2.41 -13.9Twilio n TWLO ... ... ... 79.47 23.25 2332 74.63 +216.2Twitter TWTR ... ... ...dd 47.79 15.77 26384 32.38 +34.9TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 27.07 -.7TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 10 25.83 -1.6TwoHrbI rs TWO 1.88 12.2 6 16.83 13.85 2647 15.43 -5.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 2 24.79 -1.2TylerTech TYL ... ... 54 248.25 167.50 135 232.09 +31.1Tyson TSN 1.20 2.0 11 84.65 56.79 2448 60.00 -26.0U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 24 28.43 +20.8UBS 3xInvC WTID ... ... ... 35.26 6.75 27 8.95 -41.5VelDlyIn n EXIV ... ... ... 61.00 26.21 62 31.41 -35.1VelLngVS n EVIX ... ... ... 20.76 8.27 0 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 275.52 +21.3UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 86.12 +.7UBS Grp UBS .69e 4.5 ... 20.89 14.89 1950 15.48 -15.8UDR UDR 1.29 3.3 25 40.33 32.88 1041 39.45 +2.4sUGI Corp UGI 1.04 1.9 12 55.00 42.51 1136 54.65 +16.4UMH Prop UMH .72 4.5 31 16.26 11.38 218 16.06 +7.8UMH pfB UMHpB 2.00 7.5 ... 28.10 25.92 2 26.64 -2.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.70 -5.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 40

UQM Tech UQM ... ... ...dd 1.79 .73 61 1.05 -24.5US FdsHl n USFD ... ... 22 40.92 25.43 4659 33.91 +6.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 118.75 56.50 42 113.50 +57.2tUS Silica SLCA .25 1.1 29 38.70 23.11 2690 22.44 -31.1US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 247 16.97 +2.6Usaa USA Vl ULVM ... ... ... 55.24 48.81 17 52.20 +.4Usaa SCVal USVM ... ... ... 56.18 47.00 0 55.26 +8.9tUSAA IntlVl UIVM ... ... ... 55.54 47.55 4 46.76 -9.1tUsaa EMVl UEVM ... ... ... 56.13 44.43 2 43.78 -14.8Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.61 -.9Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.74 -2.9USANA s USNA ... ... 30 137.95 52.80 126 129.00 +74.2USCF Oil n USOU ... ... ... 80.79 22.66 17 55.08 +28.1USCF ShOil USOD ... ... ... 26.29 4.69 6 6.37 -43.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.3 ... 12.00 9.00 84 9.95 -11.6USG USG ... ... 24 43.47 25.60 678 43.12 +11.8Ultrapar UGP .55e 5.0 ... 26.48 10.41 765 10.88 -52.1UndrArm s UAA ... ... 36 24.70 11.40 4269 20.59 +42.7UnAr C wi UA ... ... ... 22.68 10.36 2345 19.02 +42.8Uni UFI ... ... 15 39.21 28.97 54 31.94 -11.0UniFirst UNF .45f .2 23 193.05 135.95 58 182.25 +10.5UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1350 56.14 -.3Unilever UL 1.48e 2.7 ... 60.13 50.74 1058 55.82 +.9sUnionAc un LTN/U ... ... ... 10.35 10.00 100 10.40 +3.6UnionPac UNP 3.20f 2.1 10 151.50 102.87 4189 148.98 +11.1UniqueF n UFAB .60 7.0 10 9.70 7.05 7 8.57 +15.5Unisys UIS ... ... ...dd 16.35 6.90 459 15.25 +87.1Unit UNT ... ... 14 28.68 15.29 226 25.36 +15.3UtdContl UAL ... ... 12 83.66 56.51 2542 81.87 +21.5UtdMicro UMC .09e 3.3 ... 3.14 2.27 437 2.69 +12.6UPS B UPS 3.64 3.0 20 135.53 101.45 2619 120.05 +.8UtdRentals URI ... ... 8 190.74 106.52 1352 146.87 -14.6USNatGas UNL ... ... ...q 10.28 8.54 1 9.55 +4.0US12MoOil USL ... ... ...q 25.74 16.68 23 23.62 +12.9USAntimny UAMY ... ... ... .79 .20 692 .54 +67.2US Bancrp USB 1.20 2.3 14 58.50 48.49 6182 52.59 -1.8US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 2 913.00 +2.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 17 23.47 +3.9US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 28 27.87 -1.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 13 25.15 -.5US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 311 19.83 +9.6US Cellular USM ... ... 57 44.00 32.06 192 43.07 +14.5US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 11 25.39 +.6US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 5 25.76 +.2US Cell64 UZC 1.81 6.9 ... 27.40 24.55 21 26.16 +.9USCmdtyFd USCI ... ... ...q 45.44 39.05 140 40.65 -4.4USDslHtOil UHN ... ... ...q 21.76 14.75 1 19.80 +2.4US GasFd UGA ... ... ...q 36.45 25.23 7 32.66 +2.5tUSCoppFd CPER ... ... ...q 21.26 16.94 13 16.32 -22.5USAgriFd USAG ... ... ...q 18.21 15.55 15.93 -3.5US NGas rs UNG ... ... ...q 27.92 20.40 1257 24.14 US OilFd USO ... ... ...q 15.25 9.34 46565 13.51 +12.5US ShrtOil DNO ... ... ...q 73.75 43.86 6 49.11 -13.5USSteel X .20 .7 17 47.64 23.16 11284 29.03 -17.5UtdTech UTX 2.80 2.1 23 139.24 109.10 4560 131.75 +3.3UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 2015 260.61 +18.2UNITIL UTL 1.46 2.9 26 53.07 40.92 28 50.07 +9.8Univar n UNVR ... ... 51 31.95 25.54 530 27.12 -12.4UnvslCp UVV 3.00f 5.1 8 71.60 45.95 292 59.35 +13.0UnvHR UHT 2.64 3.7 42 78.61 53.00 34 71.98 -4.2UnivHlthS UHS .40 .3 16 128.15 95.26 864 125.46 +10.7Univ Insur UVE .64a 1.4 15 45.90 15.08 239 45.30 +65.6UnvSecInst UUU ... ... ...dd 3.50 1.05 50 1.40 -17.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 28 2.68 +11.7UnumGrp UNM 1.04f 3.0 1 58.73 34.57 1395 35.18 -35.9Ur-Energy URG ... ... 71 .91 .50 1995 .71 +3.2UraniumEn UEC ... ... ...dd 2.00 .96 1165 1.61 -9.0UrbnEdg n UE .88 3.9 26 26.19 19.51 411 22.47 -11.8UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.60 +3.8UrsBidA UBA 1.08f 4.8 30 23.94 17.20 51 22.42 +3.1UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.14 -4.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.77 -5.3V -VF Corp VFC 1.84 2.0 49 97.00 61.56 2224 92.33 +24.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 1237 20.41 -2.3VOC EnTr VOC .47e 8.6 12 6.66 3.15 91 5.45 -7.9VaalcoE EGY ... ... ... 3.38 .68 1038 2.26 +224.2sVailRsrt MTN 5.88 2.0 30 292.69 200.68 127 289.97 +36.5Vale SA VALE .29e 2.2 13 15.24 9.53 27791 12.94 +5.8ValeroE VLO 3.20 2.9 30 126.98 64.22 3399 111.52 +21.3ValeroEPt VLP 2.20f 5.5 15 48.66 33.25 64 40.31 -9.4Valhi VHI .08 2.0 36 9.24 2.13 274 3.92 -36.5Validus pfA VRpA ... ... ... 26.32 24.12 11 25.48 -1.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.29 -1.3VlyNBcp VLY .44 3.8 20 13.38 10.61 1296 11.69 +4.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 5 26.51 -4.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.58 -3.3tValmont VMI 1.50 1.1 21 176.35 135.40 94 136.90 -17.5Valvoline n VVV .30 1.4 ... 25.63 19.86 890 21.43 -14.5tVanEMGold OUNZ ... ... ...q 13.44 11.71 62 11.55 -10.1tVanEGold GDX .06e .3 ...q 25.58 19.74 127525 18.60 -20.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 27.36 +4.0VanE Grn n GRNB ... ... ... 27.50 24.66 4 25.60 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 93 42.70 -6.9MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 11 22.40 -4.0VanE Env EVX .53e .6 ...q 98.45 77.29 0 95.01 +9.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 7.1 ...q 24.95 22.09 457 22.21 -9.3VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 602 31.41 +.7tVanE ChiBd CBON .68e ... ...q 24.34 22.20 0 22.11 -2.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.54 +1.4VanE TrH n THHY ... ... ... tVnEkRus RSX .01e .1 ...q 24.33 19.51 13031 19.61 -7.5VanE BDC BIZD 1.47e 8.6 ...q 17.88 15.39 64 17.11 +3.1VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 75 19.41 -1.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 274 28.86 -3.6tVanE IntHY IHY 1.26 5.3 ...q 26.20 23.94 19 23.95 -6.6VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 20 23.96 -.5VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 18 25.35 -4.8tVanE EmM EMAG .92 4.6 ...q 22.45 20.14 1 20.00 -8.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 71 25.32 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 16.27 6935 16.35 -13.9VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 58.46 -4.4VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 30 17.34 +.6VanE LgMu MLN .62 3.1 ...q 20.43 19.41 25 19.70 -3.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 125 23.58 -2.0VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 2 13.66 +1.7VanE GenDr GNRX ... ... ... 26.68 20.78 0 24.90 +2.5VanE OilR CRAK ... ... ...q 34.79 24.10 11 33.22 +8.2tV IntMoat MOTI ... ... ...q 36.88 32.00 10 31.92 -6.4VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.49 +5.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 25.51 8 25.55 -26.2VanE Israel ISRA .44e 1.4 ...q 33.01 27.91 3 31.79 +4.7VanEWMoat MOAT .41e .9 ...q 46.20 38.21 167 45.32 +6.8VanE UncOG FRAK .06e .4 ...q 18.24 12.59 89 15.88 +1.4VnEkSemi SMH .58e .6 ...q 114.55 84.48 9409 103.75 +6.1VnEkRtl] RTH 1.39e 1.3 ...q 107.12 77.47 10 105.82 +15.8VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 24 62.12 +.8VEckOilSvc OIH .47e 2.0 ...q 29.87 21.70 14191 23.70 -9.0VnEkRusSC RSXJ .81e 2.6 ...q 44.21 31.35 8 31.56 -23.0tVEckVcREr REMX .50a 2.6 ...q 32.97 19.92 137 19.34 -35.7tVEckChina PEK 1.41e 1.4 ...q 54.26 37.58 8 37.04 -23.3VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 55 48.12 -29.0VanE Egyp EGPT ... ... ...q 40.97 26.30 11 32.32 -1.2VEckPoland PLND .29e 1.8 ...q 21.80 15.47 5 16.30 -17.5tVanE JrGld GDXJ ... ... ...q 37.76 29.27 35514 27.63 -19.0VanE Coal KOL .13 .9 ... 18.49 14.26 61 15.25 -4.9VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 177 16.11 -9.9 VanEBrzSC BRF ... ... ...q 26.12 17.34 23 18.42 -21.4VanEIndo IDX .25e 1.2 ...q 26.90 19.96 15 20.37 -18.0VanENatRs HAP .64e 1.8 ...q 39.67 33.38 7 35.59 -4.1tVanE VAfr AFK .53e 2.4 ...q 27.39 22.00 8 21.69 -12.7VanE Gam BJK 1.07e 2.6 ...q 50.35 39.43 18 41.26 -11.5VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 75 88.92 -6.5VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 453 81.15 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1006 78.22 -1.1VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3051 79.23 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 21 113.80 -5.9VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 102 123.31 +10.8VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 100 77.98 +2.0VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 1559 85.81 +.2VangEMI VXF 1.13e .9 ...q 122.43 99.37 278 120.43 +7.8VangGrth VUG 1.38e .9 ...q 157.81 127.70 1082 154.94 +10.2VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 317 129.57 +5.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 331 160.65 +3.8VangSmCp VB 1.63e 1.0 ...q 161.74 131.25 345 159.47 +7.9VangSCG VBK 1.19e .7 ...q 183.70 141.75 206 180.22 +12.0VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 298 138.85 +4.6VangTSM VTI 2.17e 1.5 ...q 147.68 123.79 2685 145.49 +6.0VangValu VTV 2.05e 1.9 ...q 113.46 96.02 2297 108.22 +1.8VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2588 258.89 +5.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 182 112.15 +.5VangMCGr VOT .82e .6 ...q 140.54 115.95 103 137.47 +7.6VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 5202 82.62 -.4VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 679 106.21 +4.1VangAllWld VSS 2.83e 2.6 ...q 127.14 109.82 272 110.50 -7.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2tVangAllW VEU 1.34e 2.6 ...q 58.90 51.04 2651 50.60 -7.5tVangEmg VWO 1.10e 2.7 ...q 50.99 41.03 22725 40.70 -11.3VangPacif VPL 1.37e 2.0 ...q 77.96 66.69 1132 68.04 -6.7tVangEur VGK 1.71e 3.1 ...q 63.60 55.18 6132 54.60 -7.7VangTEBd VTEB .28e ... ...q 52.07 50.36 576 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 154.95 124.00 82 152.68 +11.5Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 17 109.39 -.5VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 15 144.67 +9.3VanSC600G VIOG 1.13e .7 ...q 173.06 128.05 16 170.96 +17.2VangSC600 VIOO 1.19e .8 ...q 160.45 121.82 47 158.43 +13.7VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 11 126.24 +3.7VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 22 141.62 +6.4VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 28 133.88 +4.7tVangFTSE VEA 1.10e 2.6 ...q 47.89 41.84 15659 41.81 -6.8VangCnD VCR 2.03e 1.2 ...q 176.97 138.69 121 174.14 +11.6VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 100 139.79 -4.3VangEngy VDE 2.37e 2.4 ...q 109.79 83.80 537 99.14 +.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 390 70.16 +.2VanHC Etf VHT 1.96e 1.1 ...q 171.81 144.38 209 170.71 +10.7VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 130 141.91 -.3VangInfT VGT 1.61e .8 ...q 194.77 144.98 442 191.88 +16.5VangMat VAW 2.12e 1.6 ...q 144.65 120.20 144 130.27 -4.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 681 119.60 +2.6VangTel VOX 3.14e 3.6 ...q 95.57 81.62 98 86.13 -5.5VantageEn VEI ... ... ... VarianMed VAR ... ... 83 130.29 97.53 690 109.32 -1.6VectorGp VGR 1.60b 9.7 20 23.14 16.44 765 16.57 -26.0Vectren VVC 1.80 2.5 28 71.74 58.00 361 71.09 +9.3Vectrus VEC ... ... 16 41.48 26.62 60 34.51 +11.9tVedantaLtd VEDL 1.20e 10.2 ... 21.99 11.71 645 11.80 -43.4VeevaSys VEEV ... ... 93 85.97 52.17 850 82.76 +49.7tVenatorM n VNTR ... ... ... 26.90 11.67 1471 11.47 -48.1Ventas VTR 3.16 5.4 16 69.92 46.55 2061 58.74 -2.1VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.06 -.4Veoneer n VNE ... ... ... 55.21 41.45 296 52.75 +23.7Vereit VER .55 7.0 ...cc 8.75 6.52 16836 7.87 +1.0Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 38 25.35 -.9VeriFone PAY ... ... 32 23.14 14.90 4517 23.01 +29.9Veritiv VRTV ... ... ...dd 51.00 20.35 91 48.85 +69.0VerizonCm VZ 2.36 4.4 7 54.77 43.97 16366 53.24 +.6VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 21 25.79 -2.2VermilnE g VET 2.03 ... ... 40.59 30.18 216 30.61 -15.7sVerso Cp VRS ... ... ... 27.53 3.82 353 27.44 +56.2Versum VSM .24f .7 ... 42.74 33.06 378 36.57 -3.4ViadCorp VVI .40 .7 30 61.85 49.20 36 60.15 +8.6Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.92 39.13 4 47.48 +6.4VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6sVinceHlg rs VNCE ... ... 7 23.50 3.20 81 22.30 +260.3tVipshop VIPS ... ... 6 19.14 7.47 18576 7.09 -39.5VirnetX VHC ... ... ...dd 8.75 2.10 268 3.00 -18.9VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.56 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.2 ...q 14.18 10.74 66 11.83 -11.8tVirtGblMSc VGI 1.87 14.2 ...q 19.46 13.20 49 13.22 -24.5Visa s V .84 .6 46 143.14 100.75 5288 139.92 +22.7VishayInt VSH .34f 1.5 ...dd 26.50 16.65 2290 22.80 +9.9VishayPrc VPG ... ... 39 44.82 18.65 41 42.00 +67.0tVistaGold VGZ ... ... ...dd .92 .56 400 .54 -22.9VistaOutd n VSTO ... ... ...dd 24.83 12.36 635 18.48 +26.8VistraEn n VST ... ... ... 24.81 17.07 6610 22.06 +20.4sVitaminSh VSI ... ... 14 12.55 2.95 1159 12.95 +194.3VivintSolar VSLR ... ... 20 6.15 2.70 315 5.10 +25.9VMware VMW ... ... 41 165.00 95.11 860 152.04 +21.3VoceraCm VCRA ... ... ...dd 33.17 22.43 98 31.41 +3.9VolarisAv VLRS ... ... ... 13.50 4.87 386 6.92 -13.7VolitionRX VNRX ... ... ... 4.00 1.44 191 1.78 -39.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 11 3.60 -5.3sVonage VG ... ... ...dd 14.38 7.62 2202 14.12 +38.8Vornado VNO 2.52 3.4 27 80.30 64.14 1157 74.95 -4.1Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 3 25.21 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 3 24.24 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 6 22.92 -8.7Voxeljet VJET ... ... ... 6.37 3.07 37 3.45 -24.5tVoyaAsPcD IAE 1.02 11.1 ...q 11.38 9.24 54 9.17 -12.5VoyaEmHi IHD .92 12.0 ...q 9.86 7.61 53 7.64 -14.2VoyaFincl VOYA .04 .1 17 55.27 35.82 924 48.76 -1.4VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 29 11.60 +1.5VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 268 7.39 -4.6VoyaInfra IDE 1.46 9.9 ...q 17.66 14.25 42 14.79 -12.2tVoyaIntHD IID .83 12.9 ...q 7.90 6.46 19 6.44 -14.6VoyaPrRTr PPR .29 5.8 ...q 5.30 4.93 463 4.96 -2.2VoyaNatRs IRR .81 13.5 ...q 7.00 5.75 110 5.97 -4.6VulcanM VMC 1.12 1.0 23 141.20 108.17 984 109.82 -14.5W -W&T Off WTI .40 6.8 10 9.12 1.83 5369 5.89 +77.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 9 24.76 -1.5WBI TactV WBIB .08e .3 ...q 27.48 23.67 6 24.14 -8.4WBI TacYd WBIC .28e 1.2 ...q 23.67 20.92 9 23.34 +4.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 24.07 -1.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 10 27.06 +3.9WBI LCTV WBIF .22e .8 ...q 30.46 25.84 8 29.29 +1.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 12 26.66 +3.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 9 27.29 -.5WBI PwFact WBIY ... ... ... 27.94 22.34 17 27.17 +2.1WBITacRot WBIR ... ... ... 26.78 24.18 4 24.67 -3.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 5 23.92 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 34 23.95 -4.0WEC Engy WEC 2.21 3.3 21 70.09 58.48 1612 67.25 +1.2WEX Inc WEX ... ... 35 198.82 101.70 261 182.44 +29.2WNS Hldg WNS ... ... 26 54.38 34.65 103 51.40 +28.1WP Carey WPC 4.06 6.2 18 72.41 59.23 220 65.37 -5.1WPP plc WPP 3.91e 4.9 ... 103.53 73.66 156 79.35 -12.4WPX Engy WPX ... ... ...dd 19.78 9.38 5541 17.28 +22.8WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 397 18.07 -16.7WABCO WBC ... ... 16 162.20 113.00 335 118.65 -17.3Wabtec WAB .48 .4 34 114.85 69.20 755 109.67 +34.7WaddellR WDR 1.00 5.0 14 23.82 17.53 560 20.10 -10.0WageWrks WAGE ... ... 30 65.80 38.40 407 51.75 -16.5WalMart WMT 2.08f 2.3 21 109.98 77.50 8579 90.22 -8.6WalkerDun WD ... ... 8 61.44 42.66 148 53.89 +13.5WarrMet n HCC .20 ... ... 31.65 11.22 1195 22.24 +12.8WashPrGp WPG 1.00 13.0 21 9.00 5.40 1549 7.67 +7.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 9 23.47 -4.6WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 7 21.23 -14.3WREIT WRE 1.20 3.9 30 33.75 24.92 439 31.13 WasteCon s WCN .56 ... 42 79.63 63.50 588 78.88 +11.2 sWsteMInc WM 1.85 2.0 19 90.74 75.09 1568 90.66 +5.1Waters WAT ... ... 28 220.20 177.58 406 186.44 -3.5Watsco WSO 5.80 3.4 32 192.94 141.61 179 170.05 WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 27 93.35 59.15 85 81.90 +7.8Wayfair W ... ... ...dd 128.44 55.33 1187 119.43 +48.8WeathfIntl WFT ... ... ...dd 4.72 2.07 24706 2.70 -35.3WebsterFn WBS 1.32 2.0 21 69.63 44.04 672 66.40 +18.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 65 105.73 40.93 5285 71.91 +62.4WeinRlt WRI 1.58 5.1 11 33.83 25.67 576 30.71 -6.6WeisMk WMK 1.20 2.5 23 57.82 31.26 73 47.25 +14.2Welbilt WBT ... ... ... 23.85 18.34 1059 20.76 -11.7Wellcare WCG ... ... 34 293.94 162.25 509 289.81 +44.1WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 23 1274.99 -2.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 18 24.64 -1.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 12 24.68 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 18 24.87 -1.3WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 156 25.79 -4.5WellsF pfR WFCpR 1.66 6.0 ... 29.75 26.87 118 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.80 -2.5WellsFargo WFC 1.72f 3.0 14 66.31 49.27 17378 57.99 -4.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 24 25.19 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 58 25.18 -1.4WellsF pfW WFCpW ... ... ... 26.65 24.32 28 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 55 25.95 -3.2tEvgGlbDiv EOD .54m 9.9 ...q 6.50 5.46 109 5.43 -8.4WFAdvInco EAD .82 10.3 ...q 8.77 7.80 135 7.93 -5.6WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 103 12.55 -3.9WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 6 25.82 -2.5WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 22 12.64 -4.2Welltower WELL 1.68e 2.6 15 75.58 49.58 2162 65.34 +2.5Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 155 60.98 +1.9WescoAir WAIR ... ... 19 14.23 6.05 287 13.65 +84.5Wesco Intl WCC ... ... 17 69.35 48.95 582 58.35 -14.4WestPhrm WST .56 .5 49 117.75 82.74 313 114.89 +16.4WstnAlliB WAL ... ... 16 64.06 44.83 496 56.36 -.5WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 2 25.60 -2.3WstACpLn TLI .87 8.7 ...q 10.96 9.93 25 9.97 -5.2WAstEMkt EMD .84 6.3 ...q 16.16 13.11 247 13.32 -14.3WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 21 16.41 -8.8WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 60 9.14 -10.6WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 128 6.38 -8.5WAHiInOp HIO .43 8.9 ...q 5.19 4.73 102 4.80 -5.3WAstHYOp HYI 1.32 9.2 ...q 15.73 14.37 28 14.38 -4.9WstnAsst PAI .69 5.0 ...q 17.37 13.32 12 13.85 -12.5WstnAsInt SBI .48 5.5 ...q 9.98 8.57 59 8.65 -7.1WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 16 19.96 -12.7WAMgdMu MMU .78 6.1 ...q 14.60 12.54 67 12.71 -9.7WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 193 10.58 +6.3WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 79 22.73 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 9 21.07 +.9WstAMunHi MHF .34 4.6 ...q 8.05 7.08 16 7.26 -1.9WAMunPrt MNP .87 6.2 ...q 16.21 13.94 10 14.12 -7.3WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 15 12.70 -8.0WstAVari GFY .93 5.7 ...q 17.79 16.38 3 16.41 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 196 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 78 10.98 -3.9WstC&G gs WRN ... ... ... 1.44 .67 122 .68 -32.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 66 35.70 -3.9WstnGasPt WES 3.80f 7.4 42 54.40 40.44 794 51.26 +6.6WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 6574 18.90 -.6WestlkChm WLK 1.59f 1.7 9 124.30 68.93 1276 93.88 -11.9WestlkCLP WLKP 1.63f 6.3 18 27.75 21.10 35 26.00 +4.2WestmRs s WMLP .46m 25.0 ...dd 5.58 .98 75 1.85 -33.7WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 198 21.73 -10.9WestRck WRK 1.72 3.1 16 71.55 52.78 1556 54.96 -13.1WestwdH WHG 2.72 4.6 12 71.00 53.51 39 58.60 -11.5Weyerhsr WY 1.28 3.7 30 38.39 30.95 3028 34.50 -2.2tWheatPr g WPM .28e ... 23 22.87 18.32 3985 18.32 -17.2tWhrlpl WHR 4.60f 3.7 ...dd 190.73 122.81 1149 124.54 -26.2WhtMtIns WTM 1.00 .1 63 946.52 786.23 19 935.85 +9.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.6 33 15.15 10.06 252 13.20 -8.4WhitngPet rs WLL ... ... ...dd 56.47 15.88 4685 43.86 +65.6WidOpW n WOW ... ... ... 16.77 6.03 284 11.82 +11.8WidePoint WYY ... ... ...dd .73 .42 286 .47 -27.5WildhRs n WRD ... ... ... 29.67 10.36 1206 18.16 -1.4WileyJA JW/A 1.20 1.9 17 71.75 51.50 121 63.10 -4.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 63.01 -4.1WLyonHm WLH ... ... 11 32.95 19.77 328 21.21 -27.1WmsCos WMB 1.36 4.5 11 33.67 24.00 15256 30.00 -1.6WmsSon WSM 1.72 2.9 17 65.99 42.68 2130 58.81 +13.8Winnbgo WGO .40 1.1 12 58.65 33.15 270 38.00 -31.7Wipro s WIT .03e .6 ... 6.22 4.50 892 5.07 -7.3WirelessT WTT ... ... ...dd 2.64 1.35 20 2.00 -17.7WT IntQua IQDG ... ... ... 32.75 28.86 4 29.39 -4.2WT ST HiYl SFHY ... ... ... 51.40 48.47 50.14 +2.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.31 -2.1WT Corp n WFIG ... ... ... 50.07 47.25 47.96 -4.0WT EmMDv DVEM ... ... ... 36.70 30.37 2 30.51 -8.1WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 29.80 -5.4WT DyInEq DDWM ... ... ... 32.00 28.55 27 28.93 -5.3WT DyInSm DDLS ... ... ... 34.74 30.34 0 30.85 -7.9WT DynCJp DDJP ... ... ... 31.29 27.41 27.94 -6.5WTBearEq DYB ... ... ...q 26.65 24.72 0 26.60 +2.0WT LgSEq DYLS ... ... ...q 35.18 29.20 13 34.72 +6.6tWT EuLoc EZR ... ... ... 34.19 27.08 3 26.51 -14.8WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.07 2 25.83 -1.4WT GlSmC GSD ... ... ... 35.24 30.06 1 32.07 -3.0WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.18 37 48.82 -3.7WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 19 30.00 -3.5WT PutStr PUTW ... ... ... 30.48 26.65 19 30.27 +4.2tWT EMexSt XSOE .77e 2.8 ...q 35.10 28.35 16 27.72 -13.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.15 -6.3WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 111 32.11 +1.3WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 3 25.39 -5.8WTFltRtTr USFR ... ... ...q 27.90 24.97 211 25.10 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1335 63.35 -.6WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.16 43.16 -5.6WTEmLDbt ELD 1.74 5.3 ...q 40.08 32.81 32 32.99 -14.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 24.70 -1.4WisYldEn n SHAG ... ... ... 52.53 48.66 3 49.07 -1.3Wis US Mul USMF ... ... ... 30.39 25.00 15 30.04 +8.1tGrnHCmdty GCC ... ... ...q 19.89 17.83 179 17.64 -8.2tWT Diefa DWM .74e 1.4 ...q 59.63 52.03 32 51.62 -7.5tWT DefaEq DTH 1.75e 4.3 ...q 47.40 40.87 18 40.73 -8.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 89.60 +1.4WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 16 45.98 -5.2tWTEurSC DFE 1.48e 2.4 ...q 75.61 62.90 153 62.15 -11.9WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 14 71.37 -2.0tWTIntD exF DOO 2.01e 4.9 ...q 46.39 41.36 17 41.08 -5.3tWT IntLC DOL 1.69e 3.6 ...q 54.18 47.15 17 46.92 -7.3tWTIntMC DIM 1.53e 2.4 ...q 73.72 64.16 17 63.31 -8.2tWTIntSC DLS 1.16e 1.7 ...q 81.62 69.89 77 69.25 -9.8WTGxUSDv DNL .99e 1.8 ...q 62.84 54.83 5 56.29 -4.9WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 22 73.91 -8.1WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.93 1941 53.12 -10.5WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 51 93.03 +1.0WT MCD s DON ... ... ...q 37.01 31.65 232 36.50 +3.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 3 55.48 -6.8WTAsiaPxJ AXJL 2.22e 3.4 ...q 75.33 65.32 1 65.95 -6.1WT SC s DES ... ... ...q 30.66 25.48 297 29.80 +2.6WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 9 94.12 +1.2WT MgdFut WDTI ... ... ...q 40.66 38.37 5 40.15 +1.4WT EmCur CEW ... ... ...q 20.09 17.89 39 17.99 -7.4WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8 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 58 18.83 10.39 3 13.33 -9.0AAON AAON .32f .8 51 40.25 29.05 85 39.95 +8.9AC Immun n ACIU ... ... ... 17.40 6.94 92 8.80 -31.3ACI Wwde ACIW ... ... ...cc 28.00 20.23 343 26.98 +19.0ACM Rsc n ACMR ... ... ... 15.60 4.74 74 12.82 +144.2ACNB Cp ACNB .92 2.7 18 36.00 26.00 8 33.70 +14.0AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 4820 19.04 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 4 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 5 26.07 +1.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 80 2.16 -31.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 242 24.80 +87.2AMC Net AMCX ... ... 11 69.02 46.89 460 60.46 +11.8ANGI Hme ANGI ... ... ... 20.55 10.24 708 19.75 +88.8ANI Ph h ANIP ... ... 23 74.70 43.21 138 56.00 -13.1ARC Grp ARCW ... ... ...dd 2.95 1.80 9 1.90 -9.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 126 .60 -55.6ASLAN n ASLN ... ... ...dd 10.44 5.08 2 8.00 +42.6ASML Hld ASML 1.71e .9 38 221.66 150.60 1281 197.14 +13.4ASV Hld n ASV ... ... ... 10.80 4.75 16 5.90 -41.9ATA Inc ATAI .41e 6.1 ...dd 6.80 4.02 39 6.70 +45.0ATN Intl ATNI .68 .9 ...dd 73.43 49.34 81 71.92 +30.1AV Homes AVHI ... ... 6 22.03 14.65 101 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 497 7.30 -16.1AbeonaTh ABEO ... ... ...dd 22.75 7.01 607 13.05 -17.7Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 1411 5.00 +13.6Abiomed ABMD ... ... ...cc 450.93 144.01 494 363.59 +94.0Abraxas AXAS ... ... 30 3.27 1.59 2338 2.10 -14.6AcaciaC n ACIA ... ... ...dd 50.10 24.72 631 38.36 +5.9AcaciaTc ACTG .50 13.3 ...dd 5.50 2.90 127 3.75 -7.4AcadiaHlt ACHC ... ... 17 52.83 26.92 448 38.35 +17.5AcadiaPh ACAD ... ... ...dd 41.20 12.77 2317 13.79 -54.2Acasti g rs ACST ... ... ...dd 3.36 .43 54 .46 -51.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 135 21.80 -16.8Acceleron XLRN ... ... ...dd 50.00 32.46 335 47.56 +12.1AccessNt ANCX .64f 2.3 24 30.99 24.36 18 27.31 -1.9tAccuray ARAY ... ... ...dd 6.15 3.55 409 3.48 -19.2AcelRx ACRX ... ... ...dd 5.75 1.55 418 2.95 +45.7AcerTh rs ACER ... ... ... 30.23 7.36 56 26.97 +94.7AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 110 3.23 -68.7Achaogen AKAO ... ... ...dd 19.74 5.11 627 5.58 -48.0tAchvLfS rs ACHV ... ... ...dd 42.00 2.87 79 2.85 -78.8Achillion ACHN ... ... ...dd 5.19 2.33 781 2.53 -12.2tAclarisTh n ACRS ... ... ...dd 28.93 16.01 317 15.77 -36.1AcordaTh ACOR ... ... 52 36.35 16.55 249 27.95 +30.3ActivsBliz ATVI .34f .5 40 81.64 57.29 8541 69.31 +9.5Acxiom ACXM ... ... 86 45.72 18.60 635 44.05 +59.8AdamasPh ADMS ... ... ...dd 44.00 13.50 579 22.20 -34.5AdamisPh ADMP ... ... ...dd 5.85 2.35 254 3.40 -22.7Adaptim n ADAP ... ... ... 14.63 4.84 311 8.62 +29.0AddusHmC ADUS ... ... 44 71.78 30.95 392 59.35 +70.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 37 1.39 -5.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 437 5.35 -17.1AdialPh n ADIL ... ... ... 4.40 3.00 2 3.75 -7.4AdmaBio ADMA ... ... ...dd 6.86 2.01 378 5.87 +82.9AdobeSy ADBE ... ... 58 263.83 143.95 2728 250.52 +43.0 Adomani n ADOM ... ... ... 13.81 .50 253 .71 -83.9Adtran ADTN .36 2.2 ...dd 25.10 13.95 334 16.05 -17.1AduroBio n ADRO ... ... ...dd 12.35 5.10 256 5.40 -28.0AdvEmis n ADES 1.00 8.9 2 12.20 7.00 68 11.25 +16.5AdvEnId AEIS ... ... 16 95.00 56.22 356 59.13 -12.4AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.28 9.04 86148 19.70 +91.6Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 213 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.40 294 5.10 +45.7AdS Shrt n DWSH ... ... ... 25.59 24.65 30 25.30 +1.1AdS Micr n DWMC ... ... ... 25.50 23.69 1 24.12 -2.3AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.64 -2.2Aegion AEGN ... ... 21 28.19 19.81 62 24.46 -3.8AegleaBio n AGLE ... ... ...dd 12.00 2.81 65 9.13 +68.8AehrTest h AEHR ... ... ... 4.10 2.12 49 2.42 -10.7Aemetis AMTX ... ... ...dd 3.12 .45 25 1.25 +127.3AeriePhm AERI ... ... ...dd 74.75 47.05 373 63.60 +6.4AeroViron AVAV ... ... ...cc 82.90 37.01 210 81.42 +45.0AEtern g rs AEZS ... ... ...dd 3.25 1.12 44 1.88 -20.3Aethlon rs AEMD ... ... ...dd 3.85 .79 49 1.12 -.9AeviGeno GNMX ... ... ...dd 2.65 .83 5482 1.12 -6.7AffimedNV AFMD ... ... ...dd 2.85 1.15 208 1.50 +15.4Agenus AGEN ... ... ...dd 6.19 1.68 1908 1.69 -48.2AgileThr h AGRX ... ... ...dd 5.40 .23 245 .26 -90.5Agilysys AGYS ... ... ...dd 16.80 10.00 46 15.84 +29.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 297 76.08 +33.1AgroFresh AGFS ... ... 13 8.75 4.94 154 5.81 -21.5AgroFr wt AGFSW ... ... ... .80 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.14 67 2.13 -79.8Aimmune n AIMT ... ... ...dd 42.00 18.74 280 28.01 -25.9AirT Inc AIRT ... ... ...dd 35.08 14.90 3 31.90 +29.2AirTrnsp ATSG ... ... 47 27.67 19.17 373 19.75 -14.6AirMedia AMCN ... ... ...dd 2.87 .38 75 .39 -66.1sAirgain n AIRG ... ... 47 11.63 7.31 109 11.79 +31.1AkamaiT AKAM ... ... 65 83.08 44.65 2426 71.69 +10.2AkariTh rs AKTX ... ... ... 11.95 1.70 12 1.87 -56.8AkceaTh n AKCA ... ... ... 40.75 13.75 224 35.10 +102.2tAkebiaTher AKBA ... ... ...dd 20.25 7.69 663 7.59 -49.0AkersBios AKER ... ... ...dd 1.82 .12 4412 .26 +97.8Akorn Inc AKRX ... ... 55 33.63 10.76 1238 19.31 -40.1Akoustis n AKTS ... ... ... 9.50 4.86 145 7.20 +15.6Alarm.cm n ALRM ... ... 52 52.60 33.39 432 51.43 +36.2AlaskCom ALSK ... ... 12 2.91 1.39 111 1.62 -39.6Albireo ALBO ... ... ... 39.87 20.25 46 29.83 +16.5Alcentra h ABDC .72 11.6 ...dd 11.29 5.75 50 6.22 -25.9AlderBioPh ALDR ... ... ...dd 20.87 8.60 968 18.75 +63.8AldeyraTh ALDX ... ... ... 11.90 3.90 154 7.20 +5.9Alexion lf ALXN ... ... 44 149.34 102.10 1807 115.32 -3.6Alico ALCO .24 .7 ...dd 34.80 25.55 4 32.20 +9.2AlignTech ALGN ... ... ...cc 385.00 165.18 1068 350.45 +57.7AlimerSc h ALIM ... ... ...dd 1.53 .74 162 .95 -28.3Alkermes ALKS ... ... ...dd 71.22 39.54 290 43.76 -20.0Allakos n ALLK ... ... ... 45.95 26.00 452 37.80 +21.0AllgnceBc n ABTX ... ... 31 46.85 31.75 21 44.95 +19.4AllegiantT ALGT 2.80 2.1 10 181.45 111.54 113 136.00 -12.1AllegMrg n ALGR ... ... ... 9.58 9.52 25 9.53 -.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .42 .34 10 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.26 10.04 10.25 +2.1AllenaPh n ALNA ... ... ... 17.56 6.13 64 10.88 +8.2All MMA n AMMA ... ... ... 3.07 .15 37 .16 -86.0AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 370 20.10 +2.0AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 16 2.51 +20.0AlliedMot AMOT .12 .3 46 51.80 22.78 62 47.53 +43.6Alliqua rs ALQA ... ... ...dd 4.58 1.58 9 2.13 +17.7AllotComm ALLT ... ... ...dd 6.33 4.74 49 6.25 +17.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1406 13.86 -4.7AlnylamP ALNY ... ... ...dd 153.99 70.76 1051 91.22 -28.2AlphaOmg AOSL ... ... 19 18.72 12.92 71 14.40 -12.0Alphabet C GOOG ... ... 33 1273.89 903.40 1816 1214.38 +16.1Alphabet A GOOGL ... ... 37 1291.44 918.60 1851 1232.22 +17.0Alphatc rs ATEC ... ... ... 4.27 1.63 125 3.31 +24.4tAlpImmu n ALPN ... ... ...dd 12.87 6.77 28 6.52 -41.8AlpsRtSec n SWIN ... ... ... 32.49 27.48 2 31.46 +5.7tAltaMesa n AMR ... ... ...dd 10.79 4.36 8706 4.34 -56.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 58.50 9797 67.04 -4.0Altair A n ALTR ... ... ...dd 41.81 16.55 262 39.26 +64.1Altimm rs ALT ... ... ...dd 3.16 .25 560 .35 -82.7Altisrce n ASPS ... ... 2 36.34 19.28 40 34.63 +23.7tAltraIndlM AIMC .68 1.7 23 53.70 39.80 204 40.15 -20.3AmTrstFn AFSI .34 2.3 15 14.75 8.80 330 14.53 +44.3AmalBk n AMAL ... ... ... 16.64 16.00 82 16.43 -.4Amarin AMRN ... ... ... 4.60 2.35 2027 2.96 -26.2Amazon AMZN ... ... ...cc 1925.00 931.75 7658 1882.62 +61.0AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 285 21.83 +36.6tAmbarella AMBA ... ... ...cc 66.23 37.17 415 37.74 -35.8Amdocs DOX 1.00 1.6 18 71.72 61.00 610 64.45 -1.6tAmedica rs AMDA ... ... ... 6.94 .41 387 .43 -87.0sAmedisys AMED ... ... 67 117.30 45.60 379 116.13 +120.3AMERCO UHAL 1.50e ... 20 400.99 317.43 66 378.19 +.1AmeriHld n AMRH ... ... ... 13.50 .70 91 1.51 -51.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.2 21 6.50 5.95 154 6.11 +.9AmCarM CRMT ... ... 13 68.20 33.05 65 64.95 +45.5AmAirlines AAL .40 1.1 6 59.08 35.64 5599 37.44 -28.0ACapSenF ACSF 8.80c ... 6 12.50 10.35 136 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 79 .90 -40.0AmFinTr n AFIN .04p ... ... 16.80 13.15 205 16.34 +8.9AmerNtl AMNB 1.00 2.5 17 43.00 34.95 4 40.65 +6.1AmNatIns ANAT 3.28 2.5 22 134.03 110.43 28 129.85 +1.2AmOutBr AOBC ... ... 27 19.32 8.32 820 9.81 -23.6AmPubEd APEI ... ... 29 46.15 17.40 134 34.95 +39.5AmRailcar ARII 1.60 3.4 6 47.34 34.30 85 46.53 +11.7AmrRvr AMRB .20 1.3 29 17.50 12.21 1 15.85 +4.0sASoft lf AMSWA .44 2.6 43 16.50 9.00 64 16.75 +44.0AmSupr rs AMSC ... ... ...dd 8.03 3.06 67 6.20 +70.8AWoodmk AMWD ... ... 23 148.44 78.75 78 81.45 -37.5AmerisBc ABCB .40 .8 19 59.05 41.05 255 48.70 +1.0Amerisafe AMSF .88 1.4 25 67.82 51.55 56 63.60 +3.2sAmrSvFin ASRV .08f 1.8 ... 4.50 3.80 60 4.55 +9.6AmSvFn pf ASRVP 2.11 7.7 ... 33.90 26.50 1 27.50 -5.2 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 41

AmesNatl ATLO .92f 3.0 19 32.15 26.00 6 30.25 +8.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1898 195.26 +12.3AmicusTh FOLD ... ... ... 17.62 12.04 2214 13.39 -6.9AmkorTch AMKR ... ... 8 11.88 8.19 1400 8.83 -12.1Amphastar AMPH ... ... ... 20.45 14.40 129 17.50 -9.0AmpOnRt ef IBUY ... ... ... 53.79 34.52 95 51.21 +25.3AmtechSys ASYS ... ... ... 15.45 4.56 301 4.64 -53.9Amyris rs AMRS ... ... ...dd 8.08 1.86 741 7.43 +98.1AnalogDev ADI 1.92 2.0 33 103.59 76.95 2022 93.76 +5.3Anaptys n ANAB ... ... ... 134.00 20.12 341 82.62 -18.0Anavex rs AVXL ... ... ...dd 5.15 1.85 135 2.66 -17.4AnchBcWA ANCB ... ... 20 30.05 24.00 2 29.00 +16.9Andersons ANDE .66 1.7 ...dd 41.70 29.60 104 39.40 +26.5AngioDyn ANGO ... ... ... 23.95 15.16 91 21.53 +29.5AnikaTh ANIK ... ... 20 69.81 28.54 59 41.53 -23.0Ansys ANSS ... ... 49 184.95 119.20 403 171.39 +16.1AntaresP ATRS ... ... ...dd 4.09 1.58 1030 3.17 +59.3Apellis n APLS ... ... ... 32.00 12.45 210 17.53 -19.2ApogeeE APOG .63 1.3 18 52.36 37.24 158 48.57 +6.2ApollEnd rs APEN ... ... ... 9.65 3.55 33 7.56 +35.0ApolloInv AINV .60 10.6 ... 6.37 5.18 778 5.65 -.2ApolMed n AMEH ... ... ... 30.00 10.00 152 20.64 -14.0AppFolio n APPF ... ... ...cc 79.00 35.94 117 77.60 +87.0Appian A n APPN ... ... ... 43.61 19.62 421 35.96 +14.2Apple Inc AAPL 2.92 1.4 25 210.95 149.16 28594 210.24 +24.2ApplRecy h ARCI ... ... ...dd 1.75 .52 253 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 188 1.11 -30.0AppGenTc AGTC ... ... ...dd 5.75 3.25 182 4.10 +13.9ApldMatl AMAT .80 1.7 14 62.40 42.93 10288 47.51 -7.1ApldOptoel AAOI ... ... 15 71.45 22.54 785 41.34 +9.3tApproach AREX ... ... 9 4.21 2.16 591 2.15 -27.4Apptio n APTI ... ... ... 39.06 16.30 417 35.01 +48.9ApricusB rs APRI ... ... ...dd 3.34 .25 118 .27 -85.5AptevoTh n APVO ... ... ... 6.35 1.15 236 5.43 +28.1Aptinyx n APTX ... ... ... 25.21 17.35 23 22.95 +13.6AptoseB g APTO ... ... ... 4.55 1.30 95 2.93 +30.6AquaMetal h AQMS ... ... ...dd 8.66 1.42 261 2.38 +11.7AquaB Tc n AQB ... ... ... 9.99 2.25 15 2.47 -29.8AquestTh n AQST ... ... ... 19.30 14.75 33 16.46 +2.6AquinoxPh AQXP ... ... ...dd 16.90 1.96 800 2.85 -75.8ArQule ARQL ... ... ...dd 7.21 .94 2097 5.97 +261.8Aradigm h ARDM ... ... ...dd 7.35 1.03 25 1.33 -80.1AralezP h ARLZ ... ... ...dd 2.98 .04 6208 .05 -96.5AratanaTh PETX ... ... ...dd 7.28 3.67 537 4.98 -5.3ArbutusB g ABUS ... ... ...dd 12.60 3.45 186 8.85 +75.2ArcBest ARCB .32 .7 16 50.45 25.03 258 45.00 +25.9ArcadB rsn RKDA ... ... ... 66.56 3.60 86 5.53 +.5ArchCap s ACGL ... ... 27 34.20 25.71 652 30.26 ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 8 24.61 -2.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.90 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 24 3.76 -6.2ArcturusT rs ARCT ... ... ... 15.19 4.78 9 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 208 3.93 -40.5ArenaPh rs ARNA ... ... ...dd 50.05 20.02 402 35.80 +5.4AresCap ARCC 1.56f 9.0 9 17.47 15.03 1730 17.39 +10.6Argenx n ARGX ... ... ...cc 103.00 20.10 97 85.44 +35.3AridisPh n ARDS ... ... ... 13.85 12.61 82 12.96 -.3ArkRst ARKR 1.00 4.5 82 29.49 20.20 4 22.20 -17.9Arotech ARTX ... ... 24 4.35 2.70 166 3.35 -5.6ArrayBio ARRY ... ... ...dd 20.21 8.50 3237 13.73 +7.3ArrisIntl ARRS ... ... 27 30.00 22.33 1863 23.83 -7.2sArrowFn AROW 1.04 2.6 16 40.00 30.29 9 39.55 +16.5ArrCountR n DWCR ... ... ... 33.04 27.55 0 27.62 -8.5ArwDWATc DWAT .09e .8 ...q 12.50 10.94 1 11.97 +2.8ArrowPhm ARWR ... ... ...dd 17.50 1.84 2064 14.75 +300.8tArsanis n ASNS ... ... 2 28.69 1.83 645 2.21 -82.7ArtesRes ARTNA .95 2.6 25 43.22 32.00 14 36.54 -5.2ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 10 2.90 -2.8sAscenaRtl ASNA ... ... ...dd 4.90 1.69 3132 4.68 +99.1Ascendis n ASND ... ... ... 76.29 26.30 203 67.36 +68.1AscentCap ASCMA ... ... ... 14.15 1.68 95 2.42 -78.9AsiaPWire APWC .10e ... ... 3.05 2.26 3 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 42 7.43 -16.7AspenTech AZPN ... ... 45 109.05 58.02 533 107.69 +62.7AssembBio ASMB ... ... ...dd 67.36 23.21 206 35.89 -20.7AssertThr ASRT ... ... ...dd 9.48 4.31 733 8.04 -.1AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 3.10 -10.0tAstec ASTE .44f 1.0 15 64.80 45.30 227 45.19 -22.8AstroNova ALOT .28 1.6 36 20.00 11.00 6 17.60 +27.1Astronics ATRO ... ... 48 49.45 25.95 117 44.24 +6.7Astrotch rs ASTC ... ... ... 8.15 1.64 80 3.53 +5.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 137 13.69 -3.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 659 35.90 +98.3athenahlth ATHN ... ... 95 163.94 111.61 705 148.72 +11.8Athenex n ATNX ... ... ... 20.90 13.28 440 16.49 +3.7Athersys ATHX ... ... ...dd 3.09 1.29 496 1.95 +7.7AtlAcq n ATAC ... ... ... 15.00 9.75 111 13.50 +36.9sAtlAcq un ATACU ... ... ... 14.60 9.56 5 14.00 +37.3sAtlAcq rt ATACR ... ... ... 1.36 .33 544 1.21 +101.7AtlanAmer AAME .02 .7 ...dd 4.00 2.20 1 2.80 -17.6AtlCapBc n ACBI ... ... 24 21.60 15.20 48 18.10 +2.8AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 222 20.75 -2.2Atlanticus ATLC ... ... ... 3.83 1.52 39 1.64 -31.7AtlasAir AAWW ... ... 6 75.29 50.65 575 58.45 -.3AtlasFin AFH ... ... ...dd 21.50 8.05 29 10.60 -48.4AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 1 25.36 -2.6Atlassian n TEAM ... ... ...dd 79.82 33.16 1310 77.64 +70.6Atomera n ATOM ... ... ...dd 8.00 2.45 23 5.65 +30.5AtriCure ATRC ... ... ...dd 33.01 14.88 95 30.26 +65.9Atrion ATRI 5.40f .8 51 694.25 516.85 5 669.00 +6.1AttisInd hn ATIS ... ... ... 3.63 .35 152 .36 -66.0AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 186 18.89 +170.6aTyrPhm n LIFE ... ... ... 6.50 .61 1776 .63 -82.0AubNB AUBN .96 2.0 21 53.96 33.22 1 47.05 +21.0Audentes n BOLD ... ... ...dd 46.18 17.32 303 33.40 +6.9sAudCodes AUDC .20p ... 29 11.32 6.15 400 11.37 +54.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 374 5.44 +20.1AuroraMob n JG ... ... ... 9.80 5.00 167 5.41 -38.5AutoWeb AUTO ... ... 10 9.91 2.88 5 3.63 -59.7Autodesk ADSK ... ... ...dd 142.94 101.55 1693 131.05 +25.0Autolus n AUTL ... ... ... 30.00 19.17 99 28.50 +14.0sAutoData ADP 2.76f 2.0 38 141.52 102.81 1911 141.24 +20.5AvadelPh AVDL ... ... 8 11.93 4.66 467 4.89 -40.4AveThera n ATXI ... ... ... 6.90 3.06 8 3.79 +4.7AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1632 2.18 -21.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 15.50 +2.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 430 5.57 +43.6AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 244 5.33 -1.1Avingr nrs AVGR ... ... ...dd 25.20 .95 195 1.16 -84.1AvisBudg CAR ... ... 12 50.88 30.67 1124 34.15 -22.2AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 201 10.12 +2.0Avnet AVT .76 1.6 11 47.13 35.67 773 46.54 +17.5AvroBio n AVRO ... ... ... 44.01 26.51 34 40.75 +30.6Aware AWRE ... ... 32 5.20 3.00 7 3.50 -22.2Axcelis rs ACLS ... ... 6 37.05 19.30 259 20.25 -29.4AxoGen AXGN ... ... ...dd 56.85 15.10 363 36.75 +29.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 771 61.02 +130.3Axovant n AXON ... ... ...dd 27.98 1.02 1249 2.02 -61.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 134 2.30 -58.9tAytuBioS rs AYTU ... ... ... 136.40 4.10 149 4.56 -89.8AzurRx n AZRX ... ... ... 5.25 2.20 36 2.38 -34.7B -:B Comm BCOM 3.58e ... ... 20.49 6.34 0 6.64 -63.9BRileyFn RILY .49e 2.3 22 23.70 15.15 43 21.45 +18.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.32 -2.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 6 24.87 -2.0BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 13 25.38 +1.2BCB Bc BCBP .56 3.8 15 16.10 12.05 10 14.60 +.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 27.11 -1.5BGC Ptrs BGCP .72 6.3 ...dd 16.97 10.39 2301 11.35 -24.9BIO-key n BKYI ... ... ... 3.67 1.20 9 1.79 +1.1BJsRest BJRI .44 .7 26 73.05 28.00 215 64.40 +76.9BMC Stock BMCH ... ... 24 25.70 17.10 176 21.65 -14.4BOK BOKF 2.00f 2.0 16 107.00 77.10 154 98.01 +6.2BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 8 24.89 -2.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 11 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.25 6 33.05 +13.0Baidu BIDU ... ... 8 284.22 207.74 4260 213.47 -8.9Balchem BCPC .42f .4 44 104.59 70.23 51 99.78 +23.8BallardPw BLDP ... ... ...dd 5.94 2.57 470 3.01 -31.7BncFstOK s BANF .84 1.3 20 65.70 48.20 23 62.65 +22.5Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 15.65 +6.1BncpBnk lf TBBK ... ... ...dd 12.00 7.34 200 9.69 -1.9Bandwith n BAND ... ... 36 44.90 18.05 136 44.18 +91.1BankOZK OZK .80f 2.0 12 53.70 38.43 904 39.55 -18.4BkCmcCA BOCH .16 1.3 16 13.21 9.90 68 12.45 +8.3BankMarin BMRC 1.28f 1.5 23 90.85 62.38 7 87.10 +28.1BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.45 +9.9BkPrince n BPRN ... ... ... 35.45 29.43 2 33.39 -2.8BankSC BKSC .60 3.0 19 22.50 15.77 4 20.00 +13.9BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.72 +5.3BankFncl BFIN .36f 2.3 24 18.62 14.79 28 15.85 +3.3BankwellF BWFG .48 1.5 15 37.95 30.11 11 31.38 -8.6sBanner Cp BANR 1.40a 2.1 20 66.21 52.20 116 65.51 +18.8Baozun n BZUN ... ... ...cc 67.41 25.74 4188 48.16 +52.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 19.32 +18.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 55 21.98 +20.4BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 5 29.61 -3.7BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 40.02 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 26.62 +21.2BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 1 .25 +53.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 31 98.76 48.11 32 74.35 +15.3BassettF BSET .50f 2.2 36 41.30 23.05 20 23.25 -38.2sBayCom n BCML ... ... 59 26.72 22.50 56 26.51 +14.8BeacnRfg BECN ... ... 18 66.48 35.04 1752 37.15 -41.7BeasleyB BBGI .20 3.2 2 14.40 6.10 62 6.25 -53.4BedBath BBBY .64 3.5 6 29.63 16.52 3155 18.48 -16.0BeiGene n BGNE ... ... ...dd 220.10 65.59 452 157.68 +61.4BelFuse A BELFA .24 1.1 23 29.90 15.24 20 22.25 +2.0BelFuseB BELFB .28 1.1 25 33.45 17.10 9 25.30 +.5Belleroph n BLPH ... ... ...dd 3.30 .47 728 .65 -74.8BellicumP BLCM ... ... ...dd 13.30 5.02 296 6.22 -26.0BenefBncp BNCL .24a 1.3 ... 18.60 14.40 1182 17.80 +8.2Benetfoc BNFT ... ... ...dd 40.00 21.75 114 36.80 +36.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.81 -5.1BerryPet n BRY ... ... ... 14.10 11.71 439 12.73 -3.9tBeyondsp n BYSI ... ... ... 42.49 19.55 6 19.31 -33.6Big 5Sprt BGFV .60 10.3 6 9.75 5.05 234 5.85 -23.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 0 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8tBilibili n BILI ... ... 37 22.70 9.62 10739 10.27 -8.7BioTechne TECH 1.28 .7 60 183.90 116.11 147 179.98 +38.9BioDlvry lf BDSI ... ... ...dd 3.43 1.70 853 2.63 -11.0BioHiTch n BHTG ... ... ...dd 5.76 2.68 20 4.31 -5.4BioLifeSol BLFS ... ... ...dd 22.86 3.68 258 19.66 +227.7BioLneRx h BLRX ... ... ... 1.34 .78 257 .88 -19.7BioXcelT n BTAI ... ... ...dd 14.79 6.76 63 8.51 -22.8BioanlySys BASI ... ... 30 2.95 1.37 26 1.50 -38.8Bioblast rs ORPN ... ... ... 5.99 1.03 17 1.12 -51.0tBiocept rs BIOC ... ... ... 44.10 3.50 160 3.18 -84.7Biocryst BCRX ... ... ...dd 7.49 3.95 508 6.88 +40.1Biofront n BFRA ... ... 30 17.98 11.25 1 13.10 +7.6Biogen BIIB ... ... 21 388.67 249.17 920 340.72 +7.0BioMarin BMRN ... ... ...dd 106.20 75.81 720 101.81 +14.2Biomeri n BMRA ... ... ... 9.32 2.58 4 3.75 +.3Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 8.77 4.60 12 5.60 +4.5BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 243 2.82 -3.1BioSpecif BSTC ... ... 30 54.50 38.05 34 49.97 +15.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 75 1.99 +12.4BioTelem BEAT ... ... ...cc 58.50 23.30 430 53.45 +78.8 BisnCap n BCAC ... ... ... 10.17 9.67 0 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 53 .40 +5.5BlackBox BBOX .48 30.8 ...dd 4.60 .75 255 1.56 -56.1BlRidgAc n BRAC ... ... ... 9.88 9.52 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 432 46.99 +43.3BlkRkCap BKCC .72 11.8 87 7.57 5.48 193 6.09 -2.2BlTCP Cap TCPC 1.44 9.8 11 16.88 13.72 143 14.74 -3.5Blckbaud BLKB .48 .5 64 120.35 81.64 237 96.27 +1.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 238 3.52 +12.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1401 19.03 -10.8Blucora BCOR ... ... ...cc 40.60 19.05 296 34.35 +55.4BlueBird BLBD ... ... 9 24.99 15.66 86 21.15 +6.3BlueHBcp BHBK .80 3.6 28 22.95 17.85 51 22.05 +9.7BluebBio BLUE ... ... ...dd 236.17 90.75 341 154.30 -13.4BlueknEP BKEP .32m 11.6 ... 6.05 2.65 171 2.75 -46.1Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 23 6.67 -14.2BlueprtM n BPMC ... ... ...dd 109.00 41.41 177 70.23 -6.9BofI Hld s BOFI ... ... 17 45.18 24.20 390 37.34 +24.9BofI pf BOFIL 1.56 6.1 ... 28.33 25.19 2 25.71 -.4Boingo WIFI ... ... ...dd 33.20 18.45 406 30.73 +36.6Bojangles n BOJA ... ... 9 16.20 11.35 166 14.15 +19.9BonsoElec BNSO ... ... ... 5.04 1.96 0 3.33 +35.9BookingHl BKNG ... ... 26 2228.99 1630.56 686 1863.49 +7.2BorqsTch BRQS ... ... 79 10.00 4.00 1 4.75 -12.8BosOma n BOMN ... ... ... 35.49 13.20 26 19.90 -38.6BostPrv BPFH .48 3.5 18 17.85 13.78 510 13.80 -10.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 82 60.90 28.20 334 60.13 +73.4Boxlight n BOXL ... ... ...dd 17.40 3.00 745 4.96 -14.3Brainstorm BCLI ... ... ...dd 5.35 2.88 125 3.73 -4.8BridgeBcp BDGE .92 2.7 18 38.00 29.80 35 34.70 -.9tBridglne rs BLIN ... ... ... 4.45 1.03 688 .90 -63.1tBridgBcs n BWB ... ... ... 13.87 12.39 84 12.40 -1.7BridgfdFds BRID ... ... 14 21.55 11.05 14.25 +13.5Brightcove BCOV ... ... ...dd 10.75 6.30 193 7.90 +11.3BrghtFn n BHF ... ... ...dd 67.55 39.24 952 40.63 -30.7BroadcInc AVGO 7.00 3.4 8 285.68 197.46 4043 206.58 -19.6tBroadVis BVSN ... ... ...dd 4.50 1.77 10 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 32 1.60 -32.2BroadwdE BWEN ... ... ...dd 4.11 2.09 17 2.14 -21.3BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 901 19.71 -11.1BrklneB BRKL .40 2.2 20 19.35 13.60 263 17.85 +13.7BrooksAuto BRKS .40 1.4 32 36.45 21.75 387 29.13 +22.1BrukerCp BRKR .16 .5 30 36.53 27.43 332 33.79 -1.5BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 45 48.55 +9.8Bsquare BSQR ... ... ...dd 5.55 1.86 12 1.95 -58.1BldrFstSrc BLDR ... ... 16 23.28 14.39 1093 16.48 -24.4BusinFst n BFST .32 1.3 41 30.00 23.10 2 25.31 +.2C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 3 61.60 +6.2CA Inc CA 1.02 2.3 20 44.25 31.45 3648 43.59 +31.0CAS Med CASM ... ... ...dd 2.70 .59 736 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.89 .93 228 7.60 +133.8CB FnSvcs CBFV .88 2.8 21 36.95 26.50 9 31.15 +3.8CBAK Eng CBAK ... ... ... 2.35 .49 60 .57 -61.7CBOE Glb CBOE 1.24f 1.3 38 138.54 91.10 924 94.65 -24.0CBTX Inc n CBTX .20 .5 ... 38.71 27.00 34 37.25 +25.6tCDK Globl CDK .60 1.0 24 76.04 60.28 1485 60.86 -14.6CDW Corp CDW .84 1.0 30 88.36 58.57 521 85.23 +22.7CEVA Inc CEVA ... ... 21 51.80 26.10 141 28.35 -38.6CH Robins CHRW 1.84 1.9 28 100.18 65.79 868 94.57 +6.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 95 1.00 -71.1CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.70 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 16 28.52 -1.0CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 5 27.80 +1.6CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 9 26.75 +1.1CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 36 27.59 -2.0CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 168 13.20 +139.6CM Finan CMFN 1.00 11.1 7 10.20 7.40 13 9.00 +10.4CM Fin23 n CMFNL ... ... ... 25.90 25.01 6 25.60 +2.1CM SevSt n CMSS ... ... ... 11.00 9.59 9.97 +3.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 28 .55 +71.9CME Grp CME 2.80a 1.7 37 174.36 123.73 1651 167.67 +14.8CNBFnPA CCNE .68f 2.2 16 32.86 23.50 8 30.89 +17.7CPI Crd rs PMTS ... ... ... 7.80 1.93 17 2.44 -33.5CPS Tech CPSH ... ... 25 2.20 1.04 5 1.51 -9.0CRA Intl CRAI .68 1.2 27 58.74 34.49 45 55.57 +23.6CRISPR n CRSP ... ... ... 73.90 16.16 445 47.06 +100.4CSG Sys CSGS .84 2.3 23 48.82 36.38 170 37.24 -15.0CSI Comp CCLP .75 12.9 ...dd 8.05 4.33 109 5.81 +6.2CSP Inc CSPI .60f 5.3 24 18.89 8.75 13 11.25 -28.9CSW Ind n CSWI ... ... 38 56.45 39.00 52 54.55 +18.7CSX CSX .88 1.2 11 73.98 48.11 4724 73.16 +33.0CTI BioP rs CTIC ... ... ...dd 5.36 1.86 303 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 2 3.96 -2.7CUI Glbl CUI ... ... ...dd 4.35 2.14 73 2.22 -19.3CVB Fncl CVBF .56 2.3 20 25.49 19.58 447 24.15 +2.5tCVD Eqp CVV ... ... 14 13.50 6.29 167 5.45 -53.1CabotMicro CCMP 1.60 1.5 34 123.76 68.00 782 109.99 +16.9Cadence CDNS ... ... 45 46.99 35.49 1479 45.44 +8.7Cadiz h CDZI ... ... ...dd 14.75 9.65 65 12.55 -11.9CaesarStne CSTE .44e 2.6 36 30.45 12.50 227 17.00 -22.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 16598 9.30 -26.5CafePress PRSS ... ... ...dd 2.30 1.12 2 1.27 -31.2Cal-Maine CALM 2.52e 5.1 23 52.30 34.03 264 49.10 +10.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 22 5.03 +43.3CalaCvHi CHY 1.20 9.4 ...q 13.15 10.60 153 12.83 +8.3CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 174 12.27 +9.7CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 74 21.97 +9.5CalaGDyIn CHW .84 9.4 ...q 9.87 8.50 133 8.93 -1.7CalaGTR CGO 1.20 8.2 ...q 16.34 13.03 17 14.69 -2.5CalaStrTR CSQ .99 7.6 ...q 13.34 11.00 261 13.04 +7.9CalAmp CAMP ... ... 30 25.45 17.52 229 23.31 +8.8sCalavoGr h CVGW .95f .9 45 102.25 65.85 216 100.90 +19.5Calithera CALA ... ... ...dd 18.35 4.05 845 4.65 -44.3CalumetSp CLMT ... ... ...dd 9.95 5.65 130 6.70 -13.0CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 11.49 43 17.37 -21.2CambLrn ABCD 1.36 10.5 42 13.77 4.99 357 12.91 +127.3CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 91.61 +14.8CamdnN s CAC 1.20 2.7 23 47.86 37.10 14 45.03 +6.9Camtek h CAMT .56 6.0 15 9.61 4.17 162 9.34 +63.3CdnSolar CSIQ ... ... 5 19.09 11.37 1328 13.19 -21.8CancrGen h CGIX ... ... ...dd 3.95 .82 173 1.03 -44.3CantbryPk CPHC .28 1.8 24 17.72 11.15 15.45 -4.9CpStarFn n CSTR .04p ... 50 22.22 16.54 21 17.57 -15.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 13 24.26 +5.8CapProd CPLP .32 10.6 17 3.71 2.98 344 3.01 -10.4CapSwst CSWC 1.16a 6.2 19 19.38 14.85 6 18.82 +13.7CapitalaF CPTA 1.00 11.6 ...cc 10.00 6.88 17 8.62 +18.4Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 1 24.98 -.9CapF cv22 CPTAG 1.44 6.1 ... 25.24 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 229 13.23 -1.3Capricor CAPR ... ... ...dd 4.25 .96 62 1.06 -32.9CpstnTur rs CPST ... ... ...dd 1.90 .58 859 1.06 +37.7CarGurus n CARG ... ... ...cc 56.17 25.85 952 50.25 +67.6CaraThera CARA ... ... ...dd 22.29 11.11 555 18.49 +51.1CarbBlk n CBLK ... ... ... 35.00 19.76 319 22.10 -7.7Carbonite CARB ... ... ...cc 41.25 18.55 468 37.75 +50.4CardiovSys CSII ... ... ... 39.50 20.58 165 37.39 +57.8Cardlytc n CDLX ... ... ...dd 25.71 11.10 806 20.08 +50.2sCardtronic CATM ... ... 23 32.33 15.80 819 32.83 +77.3CareTrust CTRE .82 4.6 35 19.82 12.73 2081 17.92 +6.9CareDx h CDNA ... ... ...dd 18.05 1.48 384 16.86 +129.7CareerEd CECO .30f 1.8 ...dd 19.07 8.50 282 16.80 +39.1CarlyleGp CG 1.38e 5.9 9 25.90 19.50 398 23.35 +2.0CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 15 23.99 -5.4CaroFin s CARO .24 .6 21 45.58 31.60 44 41.83 +12.6CarolTrBk CART ... ... 30 10.00 7.40 3 8.12 -15.0Carrizo CRZO ... ... 23 31.57 11.10 13440 22.63 +6.3CarrolsRst TAST ... ... 21 16.30 9.90 212 16.00 +31.7CarverBc lf CARV ... ... 52 11.94 2.01 39 5.24 +80.2tCasaSys n CASA ... ... 64 34.21 13.25 5340 12.08 -32.0CasellaW CWST ... ... ...dd 29.75 15.50 132 28.04 +21.8Caseys CASY 1.16f 1.0 30 128.51 90.42 204 112.66 +.6CassInfo CASS 1.04 1.5 34 74.49 53.23 27 69.16 +18.8Catabasis n CATB ... ... ... 3.78 .61 193 .65 -56.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 265 10.13 -25.7CatalystPh CPRX ... ... ...dd 4.51 2.18 299 2.87 -26.6Catasys n CATS ... ... ... 8.88 3.30 76 8.15 +117.5CathayGen CATY .96 2.3 16 45.59 34.00 272 41.54 -1.5CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 39 236.70 123.10 22 226.80 +48.6CecoEnv CECE .30 3.5 ... 9.42 4.00 171 8.50 +65.7Celcuity n CELC ... ... ... 29.19 11.10 9 26.03 +37.4Celgene CELG ... ... 27 147.17 74.13 6654 89.27 -14.5Celgene rt CELGZ ... ... ... 2.65 .11 57 1.46 +50.5CelldexTh CLDX ... ... ...dd 3.26 .41 1006 .42 -85.1tCellectBio n APOP ... ... ... 13.50 4.50 33 4.42 -36.8CellectB wt APOPW ... ... ... 4.38 1.51 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 80 2.72 -80.1Cellectis n CLLS ... ... ...dd 38.85 21.71 75 28.14 -3.5CallularBio CBMG ... ... ...dd 23.00 8.50 38 18.90 +68.0Celsion rs CLSN ... ... ...dd 6.06 1.24 329 2.51 -6.3CelsiusH n CELH ... ... ... 7.00 3.05 49 4.36 -17.0Celyad n CYAD ... ... ... 64.75 25.55 2 28.60 -33.6Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 6 3.57 1.90 284 1.85 -27.4Cemtrx pf CETXP .58t ... ... 7.62 3.95 6 4.25 -16.0CntRsDvA CDEV ... ... ... 22.14 15.78 3113 17.36 -12.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 301 30.03 +16.7tCEurMed CETV ... ... ...dd 5.20 3.45 94 3.45 -25.8CentrlFedl CFBK ... ... 28 2.75 2.14 5 2.54 -7.6CentGard lf CENT ... ... 21 45.02 33.20 228 39.10 +.5CenGrdA lf CENTA ... ... ... 41.97 32.20 648 35.94 -4.7CntlVyCm CVCY .32f 1.5 17 22.75 18.05 88 21.50 +6.5tCentAl CENX ... ... 17 24.77 11.77 2911 11.09 -43.5CntyBcMA CNBKA .48 .6 ... 89.40 63.75 2 76.40 -2.4CentCas CNTY ... ... 34 9.85 6.56 72 7.51 -17.7CeragonN CRNT ... ... ... 4.15 1.64 447 3.39 +71.2Cerecor n CERC ... ... ...dd 5.74 .52 27 4.06 +26.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 2636 63.51 -5.8CerusCp CERS ... ... ...dd 8.05 2.26 1309 7.16 +111.8tCescaTh h KOOL ... ... ... 6.44 .28 647 .29 -90.3Chaisma n CHMA ... ... ...dd 2.95 1.20 110 1.78 +4.4ChampO hrs CSBR ... ... ...dd 9.45 2.78 41 7.60 +95.9Changyou CYOU ... ... 5 28.40 12.68 186 13.32 -46.3Chantic rs BURG ... ... ... 5.15 1.81 9 2.58 -1.9CharlsCol h CTHR ... ... ...dd 1.60 .80 137 1.02 -24.4ChartInds GTLS ... ... 50 80.31 32.54 470 75.56 +61.2ChartCm n CHTR ... ... 96 405.33 250.10 2420 295.75 -12.0CharterFn CHFN .34f 1.4 24 26.01 15.81 66 24.20 +38.0ChkPoint CHKP ... ... 22 119.20 93.76 713 113.84 +9.9CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 79 3.33 -68.1ChckPnt n CKPT ... ... ... 10.50 2.22 354 3.81 -1.8Cheesecake CAKE 1.32f 2.6 16 60.19 38.34 476 50.52 +4.9ChefsWhs CHEF ... ... 57 31.90 16.15 88 28.70 +40.0Chembio CEMI ... ... ...dd 11.55 5.75 16 11.35 +38.4ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 171 57.09 +6.8ChemoCntx CCXI ... ... 42 15.08 5.42 205 11.41 +91.8ChemungF CHMG 1.04 2.4 25 56.83 38.99 11 43.28 -10.0Cherokee h CHKE .20 26.5 ...dd 4.80 .38 183 .76 -60.2ChkSoup n CSSE .45p ... ...dd 13.26 6.19 24 9.22 +2.4ChkSoup pf CSSEP 2.44 9.8 ... 26.56 24.05 4 24.90 ChildPlace PLCE 2.00 1.6 29 161.65 98.20 481 128.40 -11.7tChimerix CMRX ... ... ...dd 5.94 4.01 85 4.03 -13.0ChAdvCns CADC ... ... ...dd 10.20 1.55 6 5.36 +24.7ChinaAuto CAAS ... ... 6 5.90 3.64 35 3.82 -20.4ChinaBio CBPO ... ... 24 107.44 71.85 803 91.04 +15.6ChinCer rs CCCL ... ... ... 4.28 1.25 10 1.34 -43.9ChiCmCr h GLG ... ... ... 4.00 .46 14 .58 -58.0ChiCustR n CCRC ... ... ... 35.10 7.90 25 8.13 -52.3ChiFnOnl JRJC ... ... ...dd 4.14 1.58 29 1.86 -30.6ChinaHGS HGSH ... ... 3 4.48 1.18 26 1.43 +16.1 ChnaIntNt n CIFS ... ... ... 66.10 12.02 37 14.45 -65.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 1 1.23 -.8tChinLend h CLDC .32e 31.7 ... 7.75 .97 109 1.01 -67.5ChinaNRes CHNR ... ... ... 4.23 1.88 9 1.92 -28.1ChiRecy rs CREG ... ... ... 9.39 .95 124 1.22 -56.5ChnaTcF rs CNTF ... ... ... 4.07 1.75 7 2.01 -22.3ChXDPlas CXDC ... ... 2 5.00 3.13 15 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 113 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 111 1.84 +68.8ChipMOS IMOS 1.97e 14.2 18 21.90 13.49 31 13.90 -21.2ChromaDx n CDXC ... ... ... 7.24 3.05 243 4.61 -21.6ChrchllD CHDN 1.52f .6 32 314.60 185.80 61 271.80 +16.8ChuysHldg CHUY ... ... 29 34.10 18.00 136 27.60 -1.6CideraTh n CDTX ... ... ...dd 8.80 3.65 156 4.25 -37.5Cimpress CMPR ... ... ...cc 171.76 87.40 208 141.40 +18.0CinnFin CINF 2.12 2.8 21 79.92 66.33 246 74.44 -.7Cinedigm rs CIDM ... ... ... 1.81 1.11 34 1.43 -4.7Cintas CTAS 1.62f .8 36 212.59 130.17 479 211.41 +35.7Cirrus CRUS ... ... 15 59.09 34.78 1078 41.73 -19.5Cisco CSCO 1.32f 3.0 22 46.37 30.36 27213 43.86 +14.5CitiTrends CTRN .32 1.1 24 32.49 17.43 61 29.48 +11.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 387 1.66 -56.3Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 9 27.63 +15.1CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 3 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 20.15 26.14 +8.9CitizHold CIZN .96 4.1 17 25.90 21.18 1 23.44 +1.5CitrixSy s CTXS ... ... 31 116.82 73.34 1224 111.40 +26.6CtyHld CHCO 1.84 2.3 23 82.75 58.80 29 80.55 +19.4CivistaBcsh CIVB .28 1.1 18 25.88 19.06 13 24.55 +11.6Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.52 +3.5sClarus CLAR .03p ... ... 10.30 5.20 137 10.35 +31.8CleanEngy CLNE ... ... ...dd 4.05 1.31 1642 2.68 +32.0ClearOne CLRO .28 11.2 ...dd 9.95 2.06 120 2.50 -72.1ClrAllCGr n CACG ... ... ... 31.45 24.97 73 30.51 +9.5ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 28 15.30 10.35 11 12.80 +4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 336 6.79 -3.0ClearSign CLIR ... ... ...dd 4.70 1.65 174 2.15 -40.3ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 68 8.46 -55.4CleBio hrs CBLI ... ... ...dd 4.25 1.85 239 2.00 -50.1ClovisOnc CLVS ... ... ...dd 86.26 33.85 1122 34.88 -48.7CoDiagn n CODX ... ... ... 6.85 1.45 19 3.37 +27.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 246 22.11 +10.6CoStar CSGP ... ... 88 446.96 255.41 95 428.81 +44.4CoastFn n CCB ... ... ... 16.75 15.50 16 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 2 27.80 +31.1CocaBtl COKE 1.00 .6 44 230.00 125.08 166 172.46 -19.9CocrystP n COCP ... ... ... 6.45 1.61 18 3.90 -15.3CodaOct n CODA ... ... ... 8.44 3.28 52 4.24 -11.1Codexis CDXS ... ... ...dd 16.80 5.10 184 14.45 +73.1CdrsVlly CVLY .62b 2.0 16 33.46 22.82 10 31.06 +12.8CoffeeH JVA ... ... 37 5.75 3.65 15 4.79 +12.5CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 273 52.30 +15.5Cognex s CGNX .18 .3 40 72.99 39.90 1094 52.30 -14.5CognizTch CTSH .80 1.1 23 85.10 69.24 3155 74.54 +5.0CohBar n CWBR ... ... ... 10.79 4.44 255 5.62 +13.1Coherent COHR ... ... 26 329.00 145.66 315 180.45 -36.1CoherusBio CHRS ... ... ...dd 19.60 8.05 332 18.40 +109.1Cohu COHU .24 .9 25 27.83 17.11 142 26.38 +20.2CollPlant n CLGN ... ... ... 8.99 4.70 17 5.35 -40.2CllctUnv CLCT .70 5.2 10 30.82 13.16 19 13.35 -53.4Collegium n COLL ... ... ...dd 29.90 9.01 853 16.19 -12.3Colliers CIGI .10 .1 27 83.80 46.60 30 78.85 +30.7ColonyBk CBAN .20 1.1 12 19.50 11.10 1 17.75 +21.6ColBnkg COLB 1.04 2.5 21 48.06 35.67 228 41.72 -4.0ColumFn n CLBK ... ... ... 17.73 15.30 204 16.89 +9.5ColuSprtw COLM .88 1.0 31 95.58 54.89 484 91.55 +27.4Colmbus CMCO .20 .5 ...cc 45.85 30.30 118 39.22 -1.9comScore n SCOR ... ... ... 25.69 18.36 240 19.42 -20.7Comcast s CMCSA .76 2.2 17 44.00 30.43 15360 34.97 -12.3CommScpe COMM ... ... 31 41.60 26.29 453 30.84 -18.5CmcBMO CBSH .94f 1.4 20 70.85 49.43 426 69.54 +24.5CmcBc pfB CBSHP 1.50 5.9 ... 27.22 25.00 1 25.63 -2.7CmclVehcl CVGI ... ... 38 13.90 5.55 171 9.04 -15.4CommSys JCS .16 4.8 ...dd 4.79 3.18 54 3.35 -5.9CmtyBkTr ESXB ... ... 23 10.05 7.90 10 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.69 32.70 4 33.71 -12.0CommuFt n CFBI ... ... ... 13.91 10.53 2 11.44 -1.4CmtyHlt rt CYHHZ ... ... ... .04 .01 154 .02 +242.9CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 20 49.10 +4.2CmtyWest CWBC .20 1.7 18 12.97 10.05 1 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 217 64.90 +23.6Compugn CGEN ... ... ...dd 5.00 2.25 187 3.20 +28.0CmptrPr CPSI .40 1.5 50 34.65 25.15 179 27.10 -9.8CmpTask CTG .24 4.2 ... 9.62 4.90 17 5.76 +12.9CmstkH rs CHCI ... ... ... 6.58 1.20 14 2.65 +55.9Comtech CMTL .40 1.2 28 35.38 17.11 57 34.58 +56.3ConatusPh CNAT ... ... 19 7.95 3.22 181 3.89 -15.8ConcertPh CNCE ... ... ...dd 30.71 13.57 116 16.34 -36.8Conformis n CFMS ... ... ...dd 4.17 .88 214 .90 -62.2ConiferH n CNFR ... ... ...dd 7.20 5.00 1 6.45 +11.2Conmed CNMD .80 1.0 26 83.49 48.03 93 76.58 +50.2Conns CONN ... ... 50 38.55 16.55 401 33.85 -4.8ConnectOne CNOB .30 1.2 22 31.40 21.04 57 24.90 -3.3ConnWtrSv CTWS 1.25f 1.8 42 69.80 48.86 31 67.76 +18.0ConsolCom CNSL 1.55 13.5 ... 20.72 10.31 566 11.50 -5.7ConsolWtr CWCO .34 2.5 40 15.35 11.20 25 13.75 +9.9ConstAlph n CNAC ... ... ... 10.10 9.55 257 10.05 +3.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 37 10.63 -7.6ConstPrt n ROAD ... ... ... 14.06 10.31 91 11.90 -1.7ConsuPtf CPSS ... ... 5 4.86 3.18 27 3.35 -19.3ContraFect CFRX ... ... ... 2.93 .80 112 1.98 +96.0tContraV rs CTRV ... ... ... 6.60 .68 395 .63 -78.1Control4 CTRL ... ... 45 35.99 20.50 395 31.38 +5.4ConvrgOn n CVON .08 .9 ... 10.83 8.01 45 9.35 -6.3CoolHl rs AWSM ... ... ... 13.45 2.70 26 4.00 -44.3Copart s CPRT ... ... 38 60.72 31.14 1041 60.06 +39.1CorbusPhm CRBP ... ... ...dd 9.96 4.50 276 4.70 -33.8Corcept CORT ... ... 12 25.96 11.55 1802 12.50 -30.8CoreMrk s CORE .40 1.2 41 34.79 17.10 350 33.51 +6.1Corium CORI ... ... ...dd 13.93 7.17 447 8.81 -8.3CorOnDem CSOD ... ... ...dd 55.31 33.57 401 52.23 +47.8CorrevPh g CORV ... ... ...dd 4.01 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 28 57.80 +9.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 88 9.47 -8.6Costco COST 2.28f 1.0 32 225.48 150.06 1844 221.67 +19.1tCountrP rs CPAH ... ... ...dd 7.30 1.95 40 1.96 -38.9tCountyBcp ICBK .28 1.1 13 33.94 24.72 2 24.66 -17.1CoupaSft n COUP ... ... ...dd 70.36 28.95 719 66.24 +112.2Covenant CVTI ... ... 33 35.19 20.33 135 29.82 +3.8CowenInc s COWN ... ... 39 18.25 11.63 389 14.40 +5.5Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 6 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 8 25.15 +.9CrackerB CBRL 5.00f 3.3 16 179.12 141.75 158 149.69 -5.8CraftBrew BREW ... ... 33 21.00 16.70 167 19.70 +2.6Cray Inc CRAY ... ... 58 28.60 17.60 244 21.35 -11.8CreditAcc CACC ... ... 20 454.14 256.27 80 435.70 +34.7CSVixST rs VIIX ... ... ...q 23.85 10.84 649 13.51 +14.7tCSSilvCC SLVO .57e 8.6 ...q 8.63 6.86 36 6.63 -16.1tCSGoldCvC GLDI .50e 6.3 ...q 9.48 8.10 27 8.00 -11.4sCSVS3xInSlv DSLV ... ... ...q 32.18 20.03 313 35.73 +51.4sCSVS3xInG DGLD ... ... ...q 57.87 37.83 115 60.40 +38.5tCS VS3xGld UGLD ... ... ...q 12.72 7.95 1660 7.61 -31.7CSVIVxMT ZIV ... ... ...q 94.42 60.60 155 76.57 -13.6CrS Crd n USOI 2.44e 9.0 ... 33.00 22.27 8 27.25 +2.3tCS VSSilv USLV ... ... ...q 14.96 7.19 11169 6.39 -45.0Cree Inc CREE ... ... ...dd 51.78 20.50 4861 46.26 +24.6Cresud CRESY .45e 3.1 ... 23.69 14.08 60 14.54 -34.2Crinetic n CRNX ... ... ... 32.79 19.23 144 29.97 +22.3Criteo SA CRTO ... ... 21 51.50 21.00 399 26.97 +3.6Crocs CROX ... ... ...dd 19.54 8.36 839 18.30 +44.8CronosGp n CRON ... ... ... 10.39 5.12 7521 6.38 -16.3CrssCtryHl CCRN ... ... 17 14.65 7.41 202 9.42 -26.2CrownCfts CRWS .32 5.5 18 7.54 5.20 14 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 294 12.90 +50.2tCtrip.com s CTRP ... ... 23 56.46 39.34 9368 38.30 -13.2tCueBioph n CUE ... ... ... 17.99 7.88 78 7.92 -31.9CumbldPh CPIX ... ... ...dd 7.96 5.51 2 5.52 -25.0tCuris rs CRIS ... ... ... 11.35 1.53 258 1.44 -58.9Cutera CUTR ... ... 34 56.05 30.70 142 33.65 -25.8Cyanotch h CYAN ... ... ...dd 5.78 3.45 2 3.50 -10.5CybrOpt CYBE ... ... 97 20.70 11.35 27 18.35 +22.3CyberArk CYBR ... ... 98 73.00 39.34 607 71.79 +73.4Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 16 1.56 -10.3CymaBay CBAY ... ... ...dd 15.59 5.91 324 11.95 +29.9CypSemi CY .44 2.7 27 18.87 12.50 6041 16.05 +5.3Cyren Ltd CYRN ... ... ...dd 3.15 1.46 84 2.90 +16.0CyrusOne CONE 1.84 2.8 ...cc 66.17 43.49 951 65.35 +9.8tCytRx rs CYTR ... ... ... 3.80 1.06 128 1.08 -36.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 203 7.05 -13.5CytomX n CTMX ... ... ...dd 35.00 13.51 295 22.63 +7.2Cytori wt CYTXW ... ... ... .07 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .37 465 .32 -89.4Cytosorbnt CTSO ... ... ... 13.40 4.55 187 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 361 18.32 -25.5DFB Hlt n DFBH ... ... ... 9.80 9.60 9.76 +.6DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 2 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 51.05 12.55 115 40.25 +60.7DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.30 +1.8DSP Gp DSPG ... ... ...cc 13.95 11.30 81 12.05 -3.6DXP Ent DXPE ... ... 46 49.50 24.86 110 45.32 +53.3DailyJourn DJCO ... ... ...cc 250.95 201.95 1 233.88 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 278 8.59 -5.9DareBio rs DARE ... ... ... 3.60 .74 136 1.01 -53.3DarioHlth DRIO ... ... ... 3.64 1.06 42 1.12 -30.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 8 9.87 +6.6Daseke n DSKE ... ... ... 14.52 8.04 144 8.69 -39.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 37 5.27 -56.2Datawatch DWCH ... ... ...dd 14.20 7.70 42 12.40 +30.5DaveBuster PLAY ... ... 18 62.27 37.85 389 52.38 -5.1DavidsT g n DTEA ... ... ...dd 5.70 2.25 42 2.75 -29.5DavSelFn n DFNL ... ... ... 25.62 21.15 7 24.45 +2.1DavSelEq n DUSA ... ... ... 25.60 20.76 7 24.95 +6.6DavSelW n DWLD ... ... ... 28.88 22.64 58 25.69 -2.1DawsonGeo DWSN .05p ... ...dd 8.40 3.62 129 5.62 +18.7Deciphera n DCPH ... ... ... 45.61 15.15 79 33.71 +48.7DelFriscos DFRG ... ... ...dd 18.85 7.90 345 10.20 -33.1DelTaco TACO ... ... 10 15.99 10.00 185 12.87 +6.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 70 .45 -58.8tDeltaTch h DELT ... ... ... 4.70 .79 217 .75 -29.2DenaliTh n DNLI ... ... ... 25.79 12.32 215 15.16 -3.1Dennys DENN ... ... 27 17.75 11.31 137 14.68 +10.9tDentsply XRAY .35 .9 ...dd 68.98 38.80 4071 37.97 -42.3Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 227 9.58 -65.6DescSys DSGX ... ... 99 34.90 24.85 101 33.60 +18.3DestMatrn DEST .80 18.6 ...dd 6.84 1.02 97 4.30 +44.8Dest XL DXLG ... ... ...dd 2.70 1.45 17 2.15 -2.3Deswell DSWL .28 8.0 ...dd 3.64 2.32 0 3.48 +27.9tDetermine DTRM ... ... ...dd 2.43 .85 392 .94 -47.6sDexCom DXCM ... ... ...dd 127.65 42.62 1071 123.90 +115.9DiamHill DHIL 7.00e ... 13 219.90 183.09 4 186.51 -9.8DiambkEn FANG .50 .4 23 138.25 85.73 11540 117.70 -6.8tDianaCnt rs DCIX ... ... ...dd 79.38 1.31 348 1.34 -67.0sDicernaPh DRNA ... ... ...dd 15.80 2.69 811 14.53 +60.9DifferBr rs DFBG ... ... ...dd 6.89 .70 42 4.44 +367.4DiffusP hn DFFN ... ... ...dd 2.97 .31 276 .41 -65.3DigiIntl DGII ... ... 45 14.70 8.50 55 12.70 +33.0Digimarc DMRC ... ... ...dd 39.95 22.85 37 28.80 -20.3Digirad DRAD .22 11.6 ...dd 3.90 1.25 83 1.90 -26.2DigitalAlly DGLY ... ... ...dd 3.50 1.70 17 2.46 -7.4DigitlTurb APPS ... ... ...dd 2.59 1.08 569 1.50 -16.2DimeCBc DCOM .56 3.1 17 22.65 17.10 290 18.10 -13.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 42

Diodes DIOD ... ... 39 38.70 26.09 236 37.13 +29.5DiscIncA DISCA ... ... 13 28.78 15.99 3557 26.06 +16.4DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 12 26.64 14.99 1622 24.23 +14.5DishNetw h DISH ... ... 12 59.90 28.80 2772 35.17 -26.3Diversicre DVCR .22 3.2 18 12.25 5.98 0 6.84 -31.7DivrsRst h SAUC ... ... 1 2.37 .85 101 1.00 -37.5tDixieGrp DXYN ... ... ...dd 4.50 1.75 74 1.70 -55.8DocuSign n DOCU ... ... ... 66.80 37.00 778 56.15 +41.3DgssInt A n DOGZ ... ... ... 6.40 2.50 8 2.98 -49.5DollarTree DLTR ... ... 13 116.65 73.20 2823 94.23 -12.2DolphEnt hn DLPN ... ... ... 5.77 2.47 8 2.85 -20.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 431 17.87 -34.5DonegalA DGICA .57 4.0 25 18.25 13.28 23 14.18 -18.0DonegalB DGICB .50 3.7 27 15.91 12.72 0 13.60 -10.7DorchMin DMLP 1.63e 8.9 18 20.93 13.90 42 18.25 +20.1Dorman DORM ... ... 25 78.01 56.36 106 77.20 +26.3DovaPh n DOVA ... ... ... 37.00 18.57 117 21.72 -24.6DragVic n LYL ... ... ... 14.99 2.03 4 2.35 -46.1DrprOkw n DOTA ... ... ... 10.10 9.71 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 +2.5tDropCar rs DCAR ... ... ... 13.52 .85 297 .79 -80.6Dropbox n DBX ... ... ... 43.50 26.61 3782 28.97 +1.7DryShips s DRYS .14e ... 1 6.90 1.84 1108 4.29 +21.5DuluthH n DLTH ... ... 39 26.84 15.13 184 26.74 +49.8Dunkin DNKN 1.39 1.9 30 73.49 50.89 377 72.15 +11.9DurectCp DRRX ... ... ...dd 2.55 .75 333 1.30 +41.0Dynasil DYSL ... ... 9 2.06 1.13 17 1.45 +22.5Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 12.70 1029 12.75 -31.8E -:E-Trade ETFC ... ... 22 66.46 39.12 1781 60.33 +21.7eBay s EBAY ... ... 16 46.99 32.86 12370 33.86 -10.3eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 16 26.16 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 85 3.15 +9.6seHealth EHTH ... ... ...dd 28.59 13.61 244 29.04 +67.2EMC Inc s EMCI .88 3.4 18 32.19 24.51 10 25.76 -10.2ENDRA n NDRA ... ... ... 5.88 1.55 41 2.31 -52.5ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 39 1.02 +17.2ESSA Bcp ESSA .36 2.3 24 16.80 14.16 9 16.00 +2.1EtfLonCanc CNCR ... ... ... 32.32 21.75 21 23.91 +.6EtfAlpSmC SMCP ... ... ...q 27.51 23.22 27.26 +4.5EtfValidea VALX ... ... ...q 30.43 26.30 0 29.02 +.1IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 216 21.24 +11.7EXFO g EXFO ... ... ...dd 4.70 3.17 4 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 119 16.05 +4.3EagleBncp EGBN ... ... 14 69.80 46.20 102 53.50 -7.6EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.18 -8.5EagleBkS rs EGLE ... ... ...dd 6.14 4.18 377 5.14 +14.7EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.13 -.2EaglePhm EGRX ... ... 39 85.66 48.84 179 77.90 +45.8EstWstBcp EWBC .92f 1.5 17 73.98 52.86 1200 62.79 +3.2sEastrAcq n EACQ ... ... ...cc 10.40 9.45 28 10.50 +4.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.7 36 31.00 24.00 26 26.10 -.2EastDist wt EASTW ... ... ... .90 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 59 7.40 +83.6EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 1 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 1 100.06 +99.9Ebix Inc s EBIX .30 .4 25 89.10 56.40 518 76.50 -3.5Echelon rs ELON ... ... ...dd 8.92 4.07 15 8.40 +51.7EchoGLog ECHO ... ... 77 34.84 13.25 247 32.35 +15.5EchoStar SATS ... ... 14 62.29 43.33 179 47.80 -20.2Eco-Stim h ESES ... ... ...dd 1.62 .49 4 .60 -52.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 8 13.75 +31.0tEdgeTher h EDGE ... ... ...dd 17.77 .84 173 .89 -90.5Edgewater EDGW ... ... ...dd 7.30 4.25 10 5.10 -18.3EditasM n EDIT ... ... ...dd 45.02 17.35 552 29.07 -5.4EducDevel EDUC .40f 1.9 36 27.93 9.25 6 21.35 +12.7eGain EGAN ... ... ...dd 19.05 1.55 367 14.00 +166.7EgaletCp EGLT ... ... ...dd 1.59 .26 584 .31 -69.4EidosThr n EIDX ... ... ... 24.75 14.11 132 18.03 -22.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 78 10.30 -26.2EksoBio n EKSO ... ... ...dd 4.77 1.02 3716 3.05 +43.2ElPolLoc h LOCO ... ... ...cc 12.55 9.05 389 12.00 +21.2ElbitIm rs EMITF ... ... ... 3.23 1.90 2.25 -20.8ElbitSys ESLT 1.76 1.4 20 153.13 111.01 24 122.79 -7.9EldorRsts ERI ... ... 59 46.85 21.70 5268 45.70 +37.9ElectSci ESIO ... ... 11 27.72 10.58 786 23.22 +8.4ElectroSen ELSE ... ... 30 5.24 3.22 35 3.63 -10.4electCore n ECOR ... ... ... 20.25 12.85 53 13.15 -33.8ElecVeh n SOLO ... ... ... 4.15 2.27 233 3.61 +50.4ElectArts EA ... ... 28 151.26 99.63 5307 128.05 +21.9EFII lf EFII ... ... ... 43.89 25.28 330 34.32 +16.2ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 11.11 36 14.31 +25.5EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.83 -6.1EmclaireF EMCF 1.12 3.0 19 38.25 26.75 0 37.50 +23.6Emcore EMKR 1.50e ... 17 9.25 4.40 208 4.65 -27.9EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.01 +42.3EmpirRst rs NYNY ... ... ...dd 30.98 11.85 8 12.25 -54.6EnantaPh ENTA ... ... 50 127.77 37.13 324 87.99 +49.9EncoreCap ECPG ... ... 11 52.00 35.15 320 39.45 -6.3EncorW WIRE .08 .2 15 58.70 37.30 57 48.85 +.4Endo Intl ENDP ... ... ...dd 17.34 5.27 6662 16.06 +107.2Endocyte ECYT ... ... ...dd 17.70 1.17 458 16.49 +285.2tEndologix ELGX ... ... ...dd 6.72 2.37 758 2.41 -55.0EndurIntl EIGI ... ... ...dd 10.95 6.95 458 9.20 +9.5Energous WATT ... ... ...dd 33.50 6.91 432 12.73 -34.6EngyFocus EFOI ... ... ...dd 3.46 1.75 4 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.13 287 9.27 +5.9EnrgXXi hn EGC ... ... ...dd 17.04 3.41 394 8.98 +56.4Enphase ENPH ... ... ...dd 7.60 .76 11269 4.90 +103.1EnsignGp s ENSG .18 .5 26 40.09 19.40 280 36.51 +64.5EnstarGp ESGR ... ... 29 237.30 183.85 24 211.35 +5.3EntegraFn ENFC ... ... 21 30.70 22.45 7 27.70 -5.3Entegris ENTG .28 .8 29 39.55 23.05 836 33.75 +10.8tEnteraBi n ENTX ... ... ... 7.60 4.63 5 5.04 -19.7EntBcpMA EBTC .58 1.6 19 44.14 30.00 7 36.30 +6.6EntFinSv EFSC .48f .9 18 58.15 36.65 111 56.20 +24.5Epizyme EPZM ... ... ...dd 21.40 8.61 470 10.75 -14.3ePlus s PLUS ... ... 26 107.25 67.65 65 100.50 +33.6Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 524 436.41 -3.7EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 43 41.46 +17.1Ericsson ERIC .13e 1.7 ...dd 8.39 5.52 1583 7.69 +15.1ErieInd ERIE 3.36 2.7 31 128.91 106.63 13 125.38 +2.9tErytechP n ERYP ... ... ... 30.56 10.00 1 9.72 -55.9Escalade ESCA .50 4.0 13 15.25 11.65 14 12.60 +2.4Esperion ESPR ... ... ...dd 82.68 33.06 437 45.96 -30.2EsqFnHld n ESQ ... ... ... 29.45 14.51 9 24.35 +23.4EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.14 -28.3Essendant ESND .56 3.8 ...dd 17.08 7.20 106 14.93 +61.1EstLab n ESTA ... ... ... 27.76 24.11 126 26.48 +7.0tEstreAm n ESTR ... ... ... 13.38 7.30 3 7.05 -18.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 66 50.60 15.27 3175 44.86 +119.4EuroTech CLWT ... ... ... 8.45 2.00 16 3.80 +14.8Euronet EEFT ... ... 22 101.07 70.67 183 94.05 +11.6Euroseas rs ESEA ... ... ... 2.73 1.26 5 1.54 -9.6EveloBio n EVLO ... ... ...dd 16.75 11.10 96 13.22 -18.6Ever-Glory EVK ... ... 7 4.50 1.96 1 3.60 +53.2EverQuo n EVER ... ... ... 22.09 13.81 86 14.36 -20.3sEverbrdg n EVBG ... ... ...dd 54.53 21.83 531 54.25 +82.5EvrspnTc n MRAM ... ... ...dd 19.25 6.40 42 8.50 +13.3EvineLive EVLV ... ... ... 1.74 .76 177 1.28 -8.6EvofemBio EVFM ... ... ...dd 12.56 .30 102 2.20 +12.8Evogene EVGN ... ... ...dd 4.97 2.59 9 2.63 -14.3EvokePhm EVOK ... ... ...dd 4.09 1.85 54 2.31 +2.2Evolus n EOLS ... ... ...dd 39.50 6.75 268 19.15 +66.5tEvolvgSys EVOL .44 20.0 6 5.85 2.39 72 2.20 -53.2ExOne XONE ... ... ...dd 12.50 6.16 162 7.27 -13.5ExactSci h EXAS ... ... ...dd 71.60 37.30 1349 48.29 -8.1ExelaTch n XELA ... ... ...dd 6.54 4.15 81 5.05 -1.9Exelixis EXEL ... ... 24 32.50 18.50 2213 19.41 -36.2ExlSvcHld EXLS ... ... 48 64.34 52.52 75 58.90 -2.4Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1390 131.70 +10.0ExpdIntl EXPD .90f 1.2 25 78.16 54.60 1765 73.13 +13.0Exponent s EXPO .52 1.0 39 52.63 31.73 124 50.35 +41.6sExpScripts ESRX ... ... 11 86.07 55.80 5116 86.65 +16.1ExtendStay STAY .88f 4.2 43 22.44 16.27 2199 20.86 +9.8ExtrOilGs n XOG ... ... ... 17.42 10.28 2005 11.19 -21.8ExtrmNet EXTR ... ... ...dd 15.55 5.35 1439 6.28 -49.8EyePtPh EYPT ... ... ...dd 2.88 .93 257 2.05 +89.8EyegatePh EYEG ... ... ... 1.38 .29 82 .53 -50.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.28 3 5.49 -44.7Ezcorp EZPW ... ... 15 15.10 8.16 455 11.35 -7.0F -:F5 Netwks FFIV ... ... 24 183.27 114.63 545 178.96 +36.4FAT Br n FAT .48 6.8 ... 13.99 5.54 4 7.07 -20.7FFBW n FFBW ... ... ... 12.50 10.30 11.28 +2.3FLIR Sys FLIR .64 1.1 36 60.71 37.18 740 59.86 +28.4FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 8.60 -7.1FRP Hldgs FRPH ... ... 21 67.70 41.90 22 64.45 +45.6FS Bncp FSBW .56f 1.0 13 66.40 44.34 40 58.60 +7.4FSB Bcp n FSBC ... ... ... 18.50 15.00 17.70 +4.1FTD Cos FTD ... ... ...dd 14.13 3.25 148 3.91 -45.6Facebook FB ... ... 34 218.62 149.02 32657 179.53 +1.7FDaves DAVE ... ... ...dd 9.65 3.43 32 6.70 +2.3Fanhua FANH .65e 2.5 44 38.24 8.27 210 26.21 +21.2FarmerBrs FARM ... ... ...dd 35.05 23.60 62 29.05 -9.6FarmMer s FMAO .56f 1.2 29 49.99 27.05 10 44.99 +10.3FarmCB FFKT .50 .9 19 57.95 32.60 11 56.15 +45.8FarmersNB FMNB .28 1.8 19 16.90 12.80 26 15.65 +6.1FaroTech FARO ... ... ...dd 70.20 32.25 54 66.15 +40.7Fastenal FAST 1.60f 2.7 25 58.74 39.79 1748 58.41 +6.8FateThera FATE ... ... ...dd 14.45 2.81 289 10.82 +77.1Fauquier FBSS .48 2.1 45 24.12 17.24 1 22.78 +4.0sFedNatHld FNHC .32 1.2 23 25.69 9.78 77 26.01 +57.0FedlStAc n FSAC ... ... ...dd 11.00 9.65 1085 10.16 +4.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 4 10.85 +5.9FenncPhr n FENC ... ... ... 14.99 7.55 52 9.85 -1.7tFerrogl n GSM .16 2.3 ... 17.61 6.95 486 6.83 -57.8Fibrocll rs FCSC ... ... ... 18.92 1.75 50 2.05 -35.9FibroGen FGEN ... ... ...dd 68.55 40.26 406 60.25 +27.1FidD&D n FDBC .96 1.7 ... 68.55 33.09 1 58.03 +40.5FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 54 305.68 +12.7FidelSo LION .48 2.0 15 27.05 20.28 106 23.66 +8.5FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 49 14.78 -2.6FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 9 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.50 187 28.50 +50.0FifthThird FITB .72f 2.5 8 34.67 24.66 4651 29.17 -3.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 15 27.61 -3.151job JOBS ... ... ...dd 114.63 55.49 293 66.95 +10.0FnclInst FISI .96 3.0 16 34.35 25.65 28 31.50 +1.3Finisar FNSR ... ... ...dd 25.44 14.25 1836 18.47 -9.2FinjanH FNJN ... ... 2 5.07 1.66 343 3.68 +70.4FireEye FEYE ... ... ...dd 19.36 13.40 2589 14.38 +1.3FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 5 29.90 +9.8FtBcpNC FBNC .40 1.0 24 43.13 29.81 59 41.15 +16.5sFstBcMiss FBMS .20 .5 25 40.25 26.10 18 39.90 +16.7FstBkNJ FRBA .12 .9 24 15.00 11.15 11 13.95 +.7FstBusey rs BUSE .80 2.6 20 33.25 27.33 73 31.09 +3.8FBusnFn s FBIZ .56 2.5 16 26.95 20.57 5 22.42 +1.4FrstCap FCAP .92 2.4 19 43.02 31.30 38.34 +4.3FtChoBc n FCBP ... ... ... 33.50 26.09 27 26.94 -2.9FCtzBA FCNCA 1.40 .3 22 463.44 323.74 33 446.33 +10.8FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 19 33.18 +15.5FCmtyCp FCCO .40 1.6 20 26.25 19.60 23 25.50 +12.8FtConnBcp FBNK .68f 2.2 21 31.90 23.25 51 31.40 +20.11stCnstBn FCCY .24 1.1 17 27.00 16.15 15 22.25 +21.6FstDeF s FDEF .68 2.1 12 35.00 23.51 26 31.69 +22.0FFnclOH FFBC .80f 2.6 17 33.70 22.80 205 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.70 18.00 +12.7sFstFnBksh FFIN .84f 1.4 29 59.45 37.31 123 58.75 +30.4FstFnIN THFF 1.02 2.0 18 53.05 39.55 16 51.10 +12.7FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.62 +13.6 FstFound s FFWM ... ... 18 20.43 14.95 184 15.41 -16.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 6 25.34 +1.4FsHawaii n FHB .96 3.4 ... 32.36 26.30 996 28.61 -2.0FIntntBcp INBK .24 .8 12 42.40 28.90 65 30.65 -19.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.76 -2.9FstIntBc A FIBK 1.12 2.5 20 44.95 33.33 407 44.55 +11.2FstMerch FRME .88f 1.8 21 50.44 37.09 96 48.03 +14.2FstMidIll FMBH .68a 1.7 18 42.46 30.01 12 40.82 +5.9FMidBc FMBI .44 1.7 21 27.40 20.50 293 26.60 +10.8FstNwBc n FNWB ... ... 44 18.35 15.16 30 16.00 -1.8FstSavFin FSFG .60 .9 16 80.01 52.16 2 67.29 +18.0FstSolar FSLR ... ... 31 81.72 45.26 1561 50.70 -24.91stSource SRCE 1.00f 1.8 19 59.33 44.59 30 56.12 +13.5FTNDXTc QTEC .58e .7 ...q 83.42 62.88 731 77.92 +8.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 7 28.56 -2.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 3 21.31 +1.5tFT AsiaPc FPA 1.01e 3.3 ...q 38.10 31.46 11 30.91 -13.5FT Europe FEP .65e 1.7 ...q 42.49 35.70 173 37.19 -4.8FT LatAm FLN 2.01e 10.8 ...q 23.27 17.33 15 18.69 -8.5FT Brazil FBZ 1.62e 13.7 ...q 18.24 11.15 15 11.79 -24.0FT China FCA .68e 2.6 ...q 34.79 24.90 4 26.26 -11.6FT Japan FJP .77e 1.4 ...q 63.38 53.24 14 53.75 -10.3FT SKorea FKO .59e 2.4 ...q 32.08 24.33 24.33 -17.6FT DevMkt FDT .96e 1.7 ...q 67.22 56.69 168 57.14 -8.4tFT EmMkt FEM .64e 2.6 ...q 31.32 24.69 601 24.23 -13.2FT Germny FGM 1.04e 2.3 ...q 55.51 45.17 9 46.04 -10.1FT Canada FCAN .29e 1.2 ...q 27.35 23.69 1 24.68 -6.9FT UK FKU 1.57e 4.2 ...q 43.39 36.85 3 37.48 -6.0FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 3 50.59 -4.1tFT HKong FHK 2.82e 7.8 ...q 46.25 37.50 1 36.34 -14.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.5 ...q 47.47 36.57 241 36.57 -15.6FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.47 2 39.74 -10.5tFT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.36 24 40.70 -7.3tFstT BICK BICK .34e 1.3 ...q 33.60 26.52 19 26.20 -13.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 21.82 -1.0FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 50 49.51 -2.4FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 48.04 -5.8FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 68 18.69 -1.7FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 35 36.92 +4.9FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 318 51.24 -.8FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.04 2 17.11 -8.2FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 10 22.93 -1.6FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 137 49.62 -3.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.64 -1.8FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 490 60.09 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 158 30.62 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 55 29.85 +4.2FT DWF5 FV .18e .6 ...q 31.08 24.74 170 30.37 +10.2FT AmIndR AIRR .08e .3 ...q 28.40 22.38 15 27.05 -1.3FT AI Rob n ROBT .07p ... ... 31.28 28.50 14 30.57 +6.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.12 +2.0FT SmCap RNSC .22e 1.0 ... 23.38 19.03 23.05 +7.1FT MdCap RNMC .19e ... ... 22.75 19.19 22.28 +2.6FT LgCap RNLC .18e ... ... 23.11 19.67 22.31 +2.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.41 -5.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 3 25.05 -3.4FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 25.36 -.5FTNsSem ef FTXL .14e .4 ... 36.21 24.81 11 31.53 +4.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.60 19.06 1 23.10 +7.9FTNsOil ef FTXN .37e 1.6 ... 25.88 16.85 35 23.12 +9.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.79 -4.8FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 79 29.42 +.2FTDorW n FVC .17e .6 ... 28.96 22.93 56 28.28 +10.2FT DWInt IFV .32e 1.6 ...q 24.24 19.40 503 20.09 -9.7tFTEMCur FEMB 2.68e 7.3 ...q 48.17 36.74 18 36.89 -12.5FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.66 +.4tFT RivAsia RFAP 1.14e 2.1 ... 64.93 55.60 30 55.10 -9.0tFT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 188 59.55 -7.1tFT RvfrDyE RFEM 1.12e 1.8 ... 79.04 63.10 21 61.50 -12.7tFT RivEur RFEU .95e 1.6 ... 70.58 61.30 30 60.98 -6.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.28 -2.5FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 96 53.06 +4.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 4 51.31 +5.5FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 10 19.98 -1.6FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 1 35.17 +6.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.55 +2.7FTCloudC SKYY .13e .2 ...q 56.44 39.72 592 54.34 +18.4tFTNdqAuto CARZ .88e 2.5 ...q 45.00 36.40 3 35.62 -15.6FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 1 25.19 -10.5FT GblNRs FTRI .45e 3.8 ...q 13.25 11.23 3 11.98 -3.2FT Cybersc CIBR .03e .1 ...q 27.84 20.62 143 26.68 +15.3tFTIntlIPO FPXI .28e .8 ...q 39.87 33.60 1 33.50 -5.3FTSenLoan FTSL 1.83 3.8 ...q 48.50 47.69 181 48.08 +.1FTTactHY HYLS 2.64 5.5 ...q 49.31 47.05 153 47.75 -1.7tFT GlbCmd FTGC .26e ... ...q 21.88 19.46 54 19.18 -7.4FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 33 52.94 -1.1FTNDXEq QQEW .27e .4 ...q 63.60 52.68 25 61.86 +6.7FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 35 55.60 +6.1FTSmartph FONE .86e 1.8 ...q 55.89 47.67 0 47.90 -8.2FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.40 -10.9FstUtdCp FUNC .36 1.8 19 24.32 14.80 8 19.75 +13.5First LI s FLIC .60 2.8 9 33.50 21.68 63 21.80 -23.5FsthdTech SVVC ... ... ...q 15.59 7.29 16 13.84 +54.5FstSvc n FSV .54 .7 44 86.05 62.90 16 82.14 +17.5Fiserv s FISV ... ... 37 80.00 59.85 1973 78.69 +20.0FiveBelow FIVE ... ... ...cc 109.09 46.00 568 105.15 +58.5tFivePrime FPRX ... ... ...dd 48.87 13.65 385 13.59 -38.0FiveStar FVE ... ... ...dd 1.80 1.05 173 1.15 -23.3Five9 FIVN ... ... ...dd 44.45 19.53 811 43.48 +74.8Flex Ltd FLEX ... ... 14 19.71 12.93 2534 13.37 -25.7tFlexPhm n FLKS ... ... ...dd 8.98 .52 778 .55 -84.2FlxGlbImp ESGG ... ... ... 101.95 87.20 1 96.21 +1.3FlxUS Imp ESG ... ... ... 67.86 57.72 67.45 +6.0FlxRAstAlo ASET ... ... ... 29.37 26.74 2 27.76 -3.4FlxUSQLgC QLC ... ... ...q 35.78 29.53 7 34.60 +3.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.18 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 49.31 -3.1FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 1 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 6 3.07 -19.2FlexionTh FLXN ... ... ... 32.25 19.06 730 21.35 -14.7Flexstl FLXS .88 2.4 ... 55.03 34.74 19 36.15 -22.7Fluent Inc FLNT ... ... ... 6.95 2.05 532 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 3.39 207 6.98 +18.5FlushFn FFIC .80 3.1 18 31.45 24.59 62 25.44 -7.5Foamix FOMX ... ... ... 7.45 4.35 157 5.98 -.5FocFin A n FOCS ... ... ... 42.99 35.01 134 39.72 +5.8Fonar FONR ... ... 11 33.90 21.10 9 26.70 +9.7ForeScTc n FSCT ... ... ...dd 38.45 21.56 523 32.17 +.9ForshtAut n FRSX ... ... ... 8.20 2.44 15 2.64 -34.5FormFac FORM ... ... 35 18.65 11.10 321 13.40 -14.4FormulaSy FORTY .68e 1.9 ... 45.65 32.55 0 35.75 -11.8ForrestR FORR .80 1.7 60 47.75 36.95 50 46.85 +6.0Forterra n FRTA ... ... 55 12.30 3.02 114 9.30 -16.2sFortinet FTNT ... ... ...cc 76.46 35.44 1518 76.22 +74.5FortressBio FBIO ... ... ...dd 5.54 1.41 191 2.02 -49.4FortB pfA FBIOP 2.34 13.1 ... 24.80 14.00 5 17.80 -21.8FortySev n FTSV ... ... ... 16.86 14.09 36 14.96 -.6ForMrII un FMCIU ... ... ... 10.01 9.95 288 9.99 +.4ForwrdA FWRD .60 1.0 28 64.99 49.88 106 62.35 +8.5Forward h FORD ... ... 25 4.45 1.03 335 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 21 2.98 -19.0Fossil Grp FOSL ... ... ...dd 32.17 5.50 1430 24.52 +215.6Foster FSTR .16 .7 ...dd 30.30 17.50 43 23.15 -14.7FoxFactory FOXF ... ... 47 68.30 33.20 349 64.50 +66.0Francesca FRAN ... ... 37 8.76 4.51 636 7.49 +2.5FrankElec FELE .48 1.0 29 49.50 37.60 109 48.05 +4.7FredsInc FRED .24 13.0 ...dd 7.63 1.30 590 1.84 -54.6FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 34 17.93 +5.0FreqElec FEIM ... ... ...dd 10.59 7.30 3 8.28 -11.5sFreshpet FRPT ... ... ...dd 34.53 14.10 211 34.30 +81.0Fronteo FTEO ... ... ... 23.31 10.68 0 17.47 +39.6Frontr rs FTR 2.40 45.3 ... 15.44 4.52 1956 5.30 -21.6FuelTech FTEK ... ... ...dd 1.83 .71 73 1.00 -10.7tFuelCell rs FCEL ... ... ...dd 2.49 1.06 1382 1.03 -39.4FulgentG n FLGT ... ... ... 6.32 2.73 4 4.38 FulingGbl n FORK ... ... ... 6.00 2.65 12 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 28 2.85 -26.7FultonFncl FULT .48 2.7 19 19.55 15.05 728 17.70 -1.1Funko n FNKO ... ... ...cc 22.62 5.81 766 20.22 +204.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 40 1.62 -61.2tFuweiF rs FFHL ... ... ...dd 4.93 2.38 9 2.40 -18.4G -:GWilliFood WILC ... ... 21 7.36 5.11 5 6.83 -5.0G1Thera n GTHX ... ... ... 64.83 12.57 202 56.42 +184.4GCI Lb A n GLIBA ... ... ... 55.47 41.33 299 46.76 -14.6GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 23 24.65 +8.4GDS Hld n GDS .46p ... ... 46.18 8.80 3482 29.54 +31.1GSE Sy GVP ... ... 14 3.65 2.35 42 3.18 -2.3tGSI Tech GSIT ... ... ...dd 8.94 6.05 84 6.35 -20.2GSV Cap GSVC ... ... 6 9.39 4.28 111 7.07 +29.7GTY TchHl GTYH ... ... ...cc 10.18 9.75 1 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 22.66 470 44.04 +19.4GTx Inc rs GTXI ... ... ...dd 23.40 5.57 74 18.22 +43.4GW Pharm GWPH ... ... ...dd 164.76 96.42 317 132.55 +.4GWG Hldgs GWGH ... ... ...dd 10.85 7.10 76 10.09 +21.3GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 187 16.05 +29.4Galapag n GLPG ... ... ... 121.09 84.13 101 103.55 +10.4GalectinTh GALT ... ... ... 9.49 1.28 1166 3.68 +10.2GalmedPh GLMD ... ... 13 27.06 3.61 261 11.28 +23.3Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1206 35.03 -5.3GamngPtrs GPIC .12e ... ... 11.95 8.02 4 8.46 -24.8Garmin GRMN 2.12f 3.3 21 65.96 50.86 1015 63.64 +6.8GarrisnCap GARS 1.12 13.3 8 8.95 7.77 26 8.40 +3.6Gemphire n GEMP ... ... ... 11.43 .83 903 1.36 -82.9Gencor s GENC ... ... 32 18.45 12.25 21 12.45 -24.8GenFin GFN ... ... ...dd 14.15 4.55 58 13.40 +97.1GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.81 0 101.90 +1.5GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 5 25.59 +1.3GeneticT rs GENE ... ... ... 2.05 .70 36 1.07 -7.8GeniusBr n GNUS ... ... ... 4.37 2.01 17 2.60 -4.4GenMark GNMK ... ... ...dd 10.31 3.63 100 7.20 +72.7GenoceaB GNCA ... ... ...dd 5.70 .56 285 .61 -47.8Genomic GHDX ... ... ...cc 59.49 26.54 201 52.01 +52.1Genprex n GNPX ... ... ... 19.45 2.65 32 2.77 -41.1Gentex GNTX .44f 1.9 15 25.41 16.86 1845 23.65 +12.9Gentherm THRM ... ... 52 46.90 29.50 177 46.05 +45.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 48 13.37 +3.1GerABcp s GABC .60 1.6 21 39.02 30.75 63 37.05 +4.9GeronCp GERN ... ... ...dd 6.68 1.74 2993 3.86 +114.4tGevo rs GEVO ... ... ... 24.74 3.06 524 2.84 -75.9Gibraltar ROCK ... ... 21 44.95 25.61 85 44.10 +33.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.95 -3.0GilatSatell GILT ... ... ...dd 9.30 5.35 354 8.80 +13.8GileadSci GILD 2.28 3.0 9 89.54 64.27 11799 74.84 +4.5GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 295 43.78 +11.1GladstnCap GLAD .84 8.7 10 9.92 7.80 96 9.71 +5.4Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 25.65 -.8GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 92 19.95 -5.3GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 26.66 +.9Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 0 26.20 +.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.40 -1.9GladstInv GAIN .80a 6.7 17 12.26 9.00 119 11.95 +7.1GladInv pfB GAINO 1.69 6.7 ... 25.90 25.10 51 25.10 -.9GladInv pfC GAINN 1.63 6.5 ... 26.98 25.08 21 25.15 -1.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 11 25.19 -1.6GladstLnd LAND .53 4.1 89 14.29 11.36 149 12.94 -3.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 2 25.52 -1.3GlenBurnie GLBZ .40 3.1 29 13.55 10.34 0 12.95 +17.1GblBldT n GBT ... ... ...dd 68.05 26.10 1053 47.95 +21.9GblEagEnt ENT ... ... ...dd 3.59 .87 579 2.61 +14.0GlbIndem GBLI ... ... 27 49.91 32.22 13 40.15 -4.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 5 25.55 -1.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.78 -.4GlSlfStor n SELF .26 6.3 ... 5.15 3.92 25 4.12 -10.6sGlWatRs n GWRS .28 2.8 ... 10.30 8.40 13 9.94 +6.4GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 43 15.48 -.4GblXSocM SOCL ... ... ...q 39.03 29.51 69 31.72 -3.7tGbXNsChiT QQQC .07e .3 ...q 34.11 25.71 15 25.02 -19.0tGbX Auto n DRIV ... ... ... 15.78 14.35 3 14.27 -6.6tGblX SupDv EFAS ... ... ... 19.06 16.81 1 16.79 -7.3 GblXYldco YLCO .51 4.4 ...q 12.89 11.36 4 11.57 -8.0GblX Rob n BOTZ ... ... ... 27.42 19.87 713 21.55 -9.1GlbXCon ef KRMA ... ... ... 20.97 17.33 6 20.62 +6.2GblXMilTh MILN ... ... ... 23.14 17.31 13 22.69 +17.8GbX Longv LNGR ... ... ... 21.78 18.33 2 20.90 +7.5GlX Intrn n SNSR ... ... ... 21.41 17.90 11 19.89 +.2GbX HlthW BFIT ... ... ... 19.31 15.68 0 18.97 +13.9GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 7 15.23 -.5GlX Fintc n FINX ... ... ... 27.98 19.32 144 27.11 +23.5GlXCatholc CATH ... ... ... 35.58 29.72 44 35.01 +6.3GlobusM rs GLBS ... ... ... 2.26 .28 145 .41 -64.7GluMobile GLUU ... ... ...dd 6.75 3.02 1636 6.31 +73.4GlycoMim GLYC ... ... ...dd 26.05 10.06 309 14.72 -12.3Gogo GOGO ... ... ...dd 14.76 3.52 1091 4.36 -61.3GolLNGLtd GLNG .20 .8 ... 35.54 19.32 946 23.69 -20.5GolLNGPt GMLP 2.31 15.8 ... 23.46 14.27 363 14.61 -35.9GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 9 25.31 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 2 7.00 +47.6GoldenEnt GDEN ... ... 26 34.75 20.63 233 26.43 -19.1GoldenOc rs GOGL .40 4.7 ...dd 9.95 7.00 161 8.43 +3.4GolubCap GBDC 1.28a 6.8 13 19.47 17.35 210 18.94 +4.1GoodTimes GTIM ... ... ...dd 4.30 2.25 99 4.30 +62.3Goodyear GT .56 2.4 8 36.07 20.75 2812 23.37 -27.7GoosehIn n GSHD ... ... ... 29.73 10.78 42 27.17 +72.5GoPro GPRO ... ... ...dd 11.89 4.42 3473 5.83 -23.0GordPoin n GRAQ ... ... ... 9.85 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 476 10.33 +3.9GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 0 11.40 +10.0GovPrpIT GOV 1.72 10.4 27 19.60 11.87 866 16.47 -11.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.48 -1.4GrCanyEd LOPE ... ... 26 122.19 77.78 469 119.75 +33.8Gravity rs GRVY ... ... 16 108.97 16.55 57 37.55 -60.3GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 54 9.52 -3.3GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 4 25.97 +2.0GrElm25 n GECCM 1.69 6.7 ... 25.15 24.10 6 25.05 +2.4GrElm hn GEC ... ... ... 4.40 3.00 41 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 45 5.20 -3.7GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 12 58.55 +13.4GreenBncp GNBC .40 1.7 19 25.15 19.50 207 24.05 +18.5GreenBrick GRBK ... ... 14 12.50 8.90 183 10.30 -8.8GreenPlns GPRE .48 2.8 85 21.90 15.25 1222 16.95 +.6GrnP LP n GPP 1.90 12.1 9 20.39 15.65 37 15.70 -16.0Greensky n GSKY ... ... ... 27.02 14.49 2142 15.91 -31.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 34.35 +5.4GreenlAc rt GLACR ... ... ... .38 .35 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.10 1 10.20 +.8GreenlAc n GLAC ... ... ... 9.69 9.65 9.66 Greenlight GLRE ... ... ...dd 23.00 12.60 377 13.05 -35.1Greenpro n GRNQ ... ... ... 22.70 4.50 5.54 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 57 6.17 -32.6Griffin GRIF .40f 1.0 ... 46.50 31.77 3 40.24 +9.6tGrifolsSA s GRFS .46e 2.3 ... 25.18 20.04 790 19.98 -12.8GrinrdSh n GRIN ... ... ... 20.50 8.53 1 8.80 -48.2Groupon GRPN ... ... ... 5.99 3.80 7971 4.63 -9.2GpAeroCN OMAB 1.71e 3.5 20 52.21 37.45 50 49.40 +19.1tGrpoFin GGAL .36e 1.1 ... 73.45 29.69 929 31.48 -52.2GuarntyBc GBNK .65 2.1 19 35.20 24.70 107 30.50 +10.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 5 30.63 -.1GuarFBc GFED .48 1.9 36 25.00 20.41 24.85 +11.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 53 9.65 -28.1GulfRes GURE ... ... 2 2.05 1.05 42 1.15 -21.8GulfportE GPOR ... ... 5 15.08 8.11 4520 11.16 -12.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.31 +1.1H -:H&E Eqp HEES 1.10 3.3 10 44.24 20.16 159 33.34 -18.0HD Supply HDS ... ... 13 45.24 30.01 824 43.76 +9.3HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 1 20.90 +9.4HMS Hldgs HMSY ... ... 77 31.28 11.01 375 30.78 +81.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 363 3.31 +63.1HV Bcp n HVBC .50e ... ... 18.50 13.75 3 15.30 +.6sHabitRest HABT ... ... 98 16.25 8.10 1110 16.60 +73.8HackettGp HCKT .34f 1.8 22 19.33 13.27 67 18.74 +19.3Hailiang n HLG ... ... ... 88.92 11.61 69 69.74 +54.3HainCels lf HAIN ... ... ... 44.37 25.41 629 28.52 -32.7HalladorE HNRG .16 2.5 7 7.98 4.79 45 6.37 +4.6HallmkFn HALL ... ... ...dd 11.83 8.62 33 10.59 +1.5Halozyme HALO ... ... 38 21.48 11.41 932 17.18 -15.2HamiltnBc HBK ... ... ...dd 16.20 14.00 1 14.25 -7.5HamilLa n HLNE .85 1.8 52 54.59 21.36 137 46.45 +31.3HancJaf n HJLI ... ... ... 5.64 2.22 55 2.26 -56.9HancWhit HWC .96 1.9 17 56.40 41.05 236 50.65 +2.3HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.75 -1.2HanmiFin HAFC .96 3.8 14 33.10 24.25 203 25.35 -16.5Hanwha rs HQCL ... ... 21 9.25 5.40 49 8.32 +18.5HarbrOne n HONE ... ... 61 20.19 15.92 20 18.83 -1.7Harmonic HLIT ... ... ...dd 5.33 2.80 537 5.25 +25.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 182 6.50 +97.0HarvCapCr HCAP 1.14a 10.5 7 13.93 9.90 18 10.86 -.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.46 Hasbro HAS 2.52 2.6 61 107.58 79.00 705 98.71 +8.6HawHold HA .48 1.1 6 44.30 32.40 455 42.70 +7.2Hawkins HWKN .88 2.3 20 42.60 30.55 19 38.85 +10.4HawthornB HWBK .40 1.8 17 22.40 18.37 1 22.40 +12.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 19 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 28.97 88 37.60 +17.3HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 370 40.68 -22.8sHlthInsInn HIIQ ... ... 38 51.50 12.65 401 51.10 +104.8sHealthEqty HQY ... ... ...cc 84.97 40.21 371 85.40 +83.0HlthStrm HSTM 1.00e ... 70 30.89 21.15 57 29.52 +27.5HrtlndEx HTLD .08 .4 21 25.22 17.38 391 19.73 -15.5HeartFn HTLF .56f .9 20 60.65 42.10 138 60.10 +12.0HeatBio rs HTBX ... ... ... 7.89 1.09 587 1.92 -49.9tHebronTc n HEBT ... ... ... 3.75 1.45 6 1.45 -44.9HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 280 41.80 +70.3HelenTroy HELE ... ... 15 119.25 81.10 139 113.55 +17.9tHeliosM rs HMNY ... ... ... 9714.50 .04 133735 .05 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 9 9.49 +21.5HemisMda HMTV ... ... ... 13.95 10.50 121 12.85 +11.3HennesAd s HNNA .40 2.7 7 20.00 14.29 2 14.99 -9.4HSchein s HSIC ... ... 31 89.34 62.56 1295 78.45 +12.3HrtgeCo HTBK .44 2.9 18 18.10 12.76 773 15.12 -1.3HrtgeFn HFWA .60 1.7 25 37.38 25.25 203 35.15 +14.1HeritCryst HCCI ... ... 33 25.20 17.10 60 22.65 +4.1HernTher h HRTX ... ... ...dd 42.90 14.40 863 38.50 +112.7tHerzdCrb CUBA .12e ... ...q 7.54 6.49 10 6.49 -9.2HeskaCorp HSKA ... ... 60 111.34 56.59 23 98.58 +22.9tHexindai n HX .40p ... ... 17.00 7.31 94 7.37 -33.3Hibbett HIBB ... ... 14 29.50 9.40 459 25.15 +23.3HighSenLn SNLN .79 4.3 ...q 18.41 18.04 86 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.61 5 3.05 -17.6HghwyH HIHO .40e 10.0 ... 6.55 3.30 9 4.00 -4.8tHimaxTch HIMX .10e 1.7 41 13.95 5.97 5524 5.98 -42.6HingmSv HIFS 1.40f .6 19 242.00 174.99 1 217.45 +5.0Histogenics HSGX ... ... ...dd 3.35 1.60 286 2.65 +29.3tHoll ysys HOLI .12e .6 9 28.35 17.90 2854 20.75 -6.8Hologic HOLX ... ... ...dd 45.09 35.10 2235 38.41 -10.2HomeBLA HBCP .76f 1.7 21 48.47 34.12 11 45.31 +4.8HomeBcs s HOMB .48f 2.1 22 25.89 20.82 524 23.36 +.5HmFdB LA HFBL .56f 1.7 20 34.49 26.00 33.75 +20.0HomeStreet HMST ... ... 27 32.60 24.00 77 29.15 +.7HometBk n HMTA .16 1.2 ... 15.79 10.60 3 13.12 +17.4HomeTrBc HTBI ... ... 28 29.85 22.35 13 29.05 +12.8HomolMd n FIXX ... ... ...dd 24.40 15.22 157 16.60 -11.0HookerFu HOFT .56 1.2 18 52.75 35.90 17 46.25 +9.0HopeBcp HOPE .56f 3.2 16 19.86 15.10 570 17.36 -4.9HopFedBc HFBC .28f 1.6 23 17.75 13.51 0 17.75 +25.9HorizBcp s HBNC .40 1.9 18 22.13 16.67 75 20.61 +11.2HorizPhm HZNP ... ... ...dd 21.25 11.17 1713 19.78 +35.5sHorizTFn HRZN 1.20 10.1 11q 11.88 9.66 177 11.92 +6.2Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 129 25.03 +2.0tHorzDAX DAX .60m 2.2 ... 34.00 28.01 2 27.64 -12.5Hortonwks HDP ... ... ...dd 23.00 14.33 965 21.86 +8.7HospPT HPT 2.12 7.4 11 31.27 23.83 824 28.61 -4.2HostessBr n TWNK ... ... 22 15.40 11.00 1390 12.29 -17.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 898 5.95 -36.0HoustWC HWCC .12m 1.5 ... 9.32 4.70 72 8.20 +13.9HovnEn pf A HOVNP ... ... ... 8.47 4.80 5.00 -33.3HowardBcp HBMD ... ... 27 24.20 15.70 20 16.50 -25.0HuazhuGr HTHT ... ... 26 49.60 24.22 1756 31.28 -13.4HubGroup HUBG ... ... 28 56.60 35.05 261 50.60 +5.6HudsonGbl HSON .20 12.0 ...dd 2.44 1.29 64 1.66 -26.2HudsonTc HDSN ... ... 31 9.80 1.58 346 1.83 -69.9HuntJB JBHT .96 .8 18 131.74 95.14 398 121.31 +5.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 124 9.83 +.7HuntMar wt HUNTW ... ... ... .84 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 9722 15.91 +9.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 15 26.40 -6.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.62 -1.6Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.06 -4.0Hurco HURC .44 1.0 17 50.50 32.95 9 42.30 +.5HuronCon HURN ... ... ...dd 48.55 29.53 97 47.30 +16.9HutChMd n HCM ... ... ... 42.25 22.90 117 29.46 -25.3HuttigBld HBP ... ... ...dd 7.75 3.50 86 4.97 -25.3Hydrognc HYGS ... ... ...dd 12.00 4.95 27 5.65 -49.1HyreCar n HYRE ... ... ... 6.50 2.50 376 2.85 -44.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 239 10.13 +2.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .40 +33.3i3 Vert n IIIV ... ... ... 19.50 13.79 138 15.49 -15.6IAC Inter IAC 1.36 .7 70 195.92 103.02 905 185.54 +51.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 66 2.88 -16.3ICC Hld n ICCH ... ... 71 18.00 14.54 0 15.01 -7.7ICF Intl ICFI .56 .7 24 80.70 41.10 126 79.50 +51.4ICU Med ICUI ... ... ...cc 321.70 165.35 191 296.45 +37.2IClickInt n ICLK ... ... ...dd 11.40 5.03 194 5.84 -35.5ID Syst IDSY ... ... ...dd 8.05 5.37 25 6.70 -3.5IdexxLab s IDXX ... ... 73 252.49 146.09 254 241.57 +54.5IES Hldgs IESC ... ... 22 20.25 14.50 11 18.60 +7.8IF Bancp IROQ .20f .8 28 25.04 19.10 1 24.00 +22.1IFresh n IFMK ... ... ...dd 18.00 1.69 44 3.45 -73.4IHS Mark INFO ... ... 31 54.41 42.40 1744 53.55 +18.6II-VI IIVI ... ... 29 53.08 34.05 325 45.25 -3.6ILG Inc ILG .70 2.1 39 35.00 24.38 674 34.05 +19.6IMV Inc n IMV ... ... ... 7.21 4.50 4 5.04 -26.7INTLFCStn INTL ... ... 18 57.00 33.11 29 54.59 +28.4tIPG Photon IPGP ... ... 25 264.11 161.25 692 161.71 -24.5iPass IPAS ... ... ...dd .89 .25 809 .26 -50.0iPicEnt n IPIC ... ... ... 17.00 5.91 2 6.75 -55.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.68 +1.5IQIYI n IQ ... ... ... 46.23 15.30 18804 26.13 +68.0IRSA Prop IRCP 1.86e 6.7 ... 64.68 27.29 5 27.71 -51.0IRhythm n IRTC ... ... ...dd 90.40 43.03 222 83.70 +49.3iRobot IRBT ... ... 38 105.40 55.77 543 89.28 +16.4tiShEMAsia EEMA 1.23e 1.9 ...q 81.27 67.15 84 65.91 -10.6iShTurkey TUR 1.10e 5.0 ...q 47.13 18.88 5093 22.08 -49.2tiShIntTBd s IGOV ... ... ...q 201.98 47.89 95 47.98 -3.9iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 14 46.63 -1.8tiSh1-3yITB ISHG .20e .2 ...q 87.67 80.57 7 80.76 -4.1iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 527 99.78 +1.2iShGTimb WOOD .94e 1.3 ...q 83.88 61.28 36 74.50 +4.7tiShEurFn EUFN .74e 3.8 ...q 25.85 19.72 1746 19.51 -16.3tiShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 69.75 1388 68.45 -10.3tiShEMInfr EMIF .93e 3.4 ...q 35.28 27.44 3 27.59 -16.2tiShGClnEn ICLN .33e 3.9 ...q 10.08 8.49 110 8.38 -10.1tiShACWX ACWX 1.00e 2.2 ...q 53.74 46.48 765 46.07 -7.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 2889 71.69 -.6iSEafeSC SCZ 1.51e 2.5 ...q 69.19 59.11 2116 60.38 -6.4iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 2960 106.37 -8.4iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 5 48.57 -1.8iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4811 102.49 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 775 83.27 -.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 16, 2018

PAGE 43

iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 2 38.64 -6.2iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 67 28.53 -4.9iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.09 49 54.13 -6.4iShs SOX SOXX 1.55e .9 ...q 198.84 143.37 1023 181.30 +6.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 157 36.25 -2.3iShNsdBio s IBB ... ... ...q 120.06 100.22 1549 115.38 +8.1iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 581 104.10 -2.3iShCrUSCr s CRED ... ... ...q 56.47 53.19 75 53.76 -4.0iShIntTr s IGIB ... ... ...q 55.35 52.86 344 53.43 -2.2iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 490 51.95 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 182 119.99 -1.8iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 245 55.26 -.3iSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 281 59.73 +11.1iShShtTrB SHV .03e ... ...q 110.45 110.18 1111 11 0.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 3192 37.38 -1.8iShCrShUS s ISTB ... ... ... 50.47 48.89 98 49.08 -1.5iShSCGrth IJT 1.54e .8 ...q 201.71 149.00 285 199.18 +17.1Itus Cp hrs ITUS ... ... ...dd 6.43 .60 223 3.58 +51.7Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 269 84.80 +9.4Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 3 26.79 -5.6Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 0 26.81 -4.6Icahn Ent IEP 7.00f 8.9 33 81.88 49.13 76 78.54 +48.2IchorHld n ICHR ... ... 10 35.51 18.76 548 21.47 -12.7Icon PLC ICLR ... ... 37 149.69 101.00 129 145.05 +29.3IconixBrnd ICON ... ... 1 5.99 .38 2549 .46 -64.6IdealPower IPWR ... ... ...dd 2.94 .65 10 .73 -48.6Identive lf INVE ... ... ...dd 6.50 2.55 103 6.06 +81.4IderaPh rs IDRA ... ... ... 22.96 5.20 2486 9.15 -45.8iKangHlth KANG ... ... 16 21.01 13.15 1134 18.83 +19.2Ikonics IKNX ... ... ... 13.03 7.25 2 10.00 +33.0Illumina ILMN ... ... 85 341.08 189.15 635 327.82 +50.0ImageSens ISNS ... ... ...dd 5.20 2.50 4 4.90 +66.1Immersn h IMMR ... ... 6 17.71 5.76 480 11.34 +60.6ImmuCell ICCC ... ... 72 9.25 5.26 6 6.52 -25.8ImmuneDs IMDZ ... ... ...dd 11.25 2.80 1401 3.10 -20.5ImunoGn IMGN ... ... ...dd 13.41 4.80 1126 8.86 +38.2Imunmd IMMU ... ... ...dd 27.33 7.17 1784 21.70 +34.3Immuron n IMRN ... ... ... 16.70 4.63 7 9.35 +76.7Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 21 2.45 +56.1ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 228 45.90 +15.6Impinj n PI ... ... ... 41.97 9.95 245 18.83 -16.4ImprimisP IMMY ... ... ...dd 3.38 1.35 158 2.87 +68.8Incyte INCY ... ... ...dd 140.11 60.23 1852 66.87 -29.4IndBkMA INDB 1.52 1.7 23 95.00 65.25 80 88.45 +26.6IndBkMI IBCP .60 2.4 19 27.10 19.25 109 24.75 +10.7IndepBkTX IBTX .56 .8 18 79.00 51.71 175 68.05 +.7IndusAcq n INDU ... ... ... 11.74 9.65 9.93 +1.8IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 30 2.26 +37.8IndLogis n ILPT .60e ... 76 24.00 17.21 32 23.59 +1.0Innera INFN ... ... ...dd 12.39 6.10 1434 8.59 +35.7InnityPh INFI ... ... ...dd 3.75 .93 196 1.99 -2.0InaRx n IFRX ... ... 64 42.83 14.47 20 29.34 +40.0InfoSvcs III .20f 4.8 5 4.63 3.53 44 4.18 +.2InfrEnAlt IEA ... ... ... 10.68 8.25 87 9.72 -2.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 70 33.05 -4.5InnerWkgs INWK ... ... 21 12.03 5.90 1536 7.19 -28.3Innodata INOD ... ... ...dd 1.65 .88 37 1.20 -11.8Innophos IPHS 1.92 4.5 38 51.34 38.66 59 43.09 -7.8Innospec IOSP .88f 1.2 27 83.20 54.10 82 74.15 +5.0InnovBio rs INNT ... ... ... 50.50 3.43 474 5.04 -17.4MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.89 2.46 8 2.64 -10.1Innoviva INVA 1.00 7.2 13 17.99 11.47 704 13.94 -1.8Inogen INGN ... ... ...cc 242.10 90.84 168 228.66 +92.0Inovalon n INOV .12p ... ... 17.80 8.90 306 11.40 -24.0InovioPhm INO ... ... ...dd 7.00 3.64 510 4.43 +7.3Inpixon rs INPX ... ... ... 18.30 .10 1688 .13 -97.9InseegoCp INSG ... ... ...dd 2.78 1.03 614 2.37 +47.2InsightEnt NSIT ... ... 19 54.06 32.11 243 54.00 +41.0Insignia s ISIG .70e ... ...dd 2.40 .98 114 2.14 +79.4Insmed INSM ... ... ...dd 33.94 11.66 999 21.00 -32.6InspEnt INSE ... ... ... 14.00 4.40 21 7.30 -25.5Insteel IIIN .12a .3 25 43.78 23.20 135 40.40 +42.7Insulet PODD ... ... ...dd 102.89 52.28 528 86.20 +24.9InsysTher s INSY ... ... ...dd 14.00 4.10 545 7.47 -22.3IntecPhm n NTEC ... ... ...dd 9.80 3.88 169 4.15 -19.4IntegLfSc s IART ... ... 70 67.50 41.51 518 62.01 +29.6IntgDv IDTI ... ... 37 36.78 23.07 808 35.90 +20.8IntegMed n IMTE ... ... ... 44.00 1.85 1 12.81 +127.5Intel INTC 1.20 2.5 18 57.60 34.38 26554 47.46 +2.8Intellia n NTLA ... ... ...dd 35.99 15.06 521 26.98 +40.4tIntelliph IPCI ... ... 2 1.25 .27 45 .26 -67.5IntParfum IPAR .84 1.3 45 64.75 37.45 95 63.40 +45.9InteractB IBKR .40 .7 39 80.32 39.70 667 60.00 +1.3InterceptP ICPT ... ... ...dd 121.92 51.05 881 102.20 +74.9InterDig IDCC 1.40 1.7 13 85.85 67.55 184 80.80 +6.1Interface TILE .26 1.1 23 26.25 18.30 465 22.65 -9.9Intergroup INTG ... ... ...dd 31.00 21.30 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 4 3.58 -31.4Intermolec IMI ... ... ...dd 1.98 .86 83 1.35 -1.5Internap rs INAP ... ... ... 22.36 8.88 243 14.13 -10.1IntlBcsh IBOC .66 1.4 18 46.50 33.85 161 45.75 +15.2IntMonEx n IMXI ... ... ... 11.99 9.12 2 9.68 -2.4IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 131 44.15 +10.8IntrntGold IGLD ... ... ... 10.91 2.17 3 2.34 -72.3IntrntInitJ IIJI .12e 1.3 ... 12.50 8.53 6 9.55 +4.8IntrpDia rs IDXG ... ... 1 1.80 .77 164 1.01 -1.0IntersENT XENT ... ... ...dd 42.95 25.15 278 26.70 -17.6Intersectns INTX ... ... ...dd 3.68 1.41 13 1.57 -30.8Intevac IVAC ... ... 96 9.50 4.50 27 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.76 338 19.87 +37.2sIntriCon IIN ... ... ...cc 69.25 8.05 321 63.60 +221.2Intuit INTU 1.56 .7 46 219.46 133.60 952 209.47 +32.8IntSurg s ISRG ... ... 76 539.30 317.00 514 522.77 +43.2tInBLDR As ADRA .72e 2.3 ...q 37.70 32.02 1 31.77 -8.0tInBLDR Dv ADRD .72e 3.3 ...q 25.31 21.89 4 21.87 -7.1tInBLDR Em ADRE .60e 1.5 ...q 48.92 40.01 14 39.70 -8.0tInBLDR Eu ADRU .78e 3.7 ...q 24.65 21.45 1 21.25 -7.2In SCMatII PSCM .41e .8 ...q 55.75 43.76 6 53.02 +1.3InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 20 55.10 +4.3InOpYCmd PDBC ... ... ...q 19.43 15.87 978 17.32 -.7InvMltStr LALT ... ... ...q 23.50 19.26 0 21.73 +2.3tInvGDrChi PGJ .20e .5 ...q 50.87 39.51 68 38.41 -14.3InvDivAch PFM .50e 1.9 ...q 27.77 24.04 11 26.64 +.7InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 69 17.83 +.1InvIntlDiv PID .65e 4.2 ...q 17.38 15.28 143 15.61 -5.6InvNsdMo DWAQ .06e .1 ...q 117.50 92.30 1 111.03 +8.2InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 28.70 +3.1InvWtrRs PHO .18e .6 ...q 31.94 26.47 16 31.15 +2.9InvBuybk PKW .52e .9 ...q 63.49 52.75 57 59.16 +.3InvNasIntn PNQI ... ... ...q 147.75 104.05 67 132.86 +14.8InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 16 140.81 +8.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 2 67.43 -4.6Inv CnsCyc PEZ .30e .5 ...q 57.62 44.22 2 56.70 +12.8InvTechM PTF .26e .4 ...q 65.80 46.22 18 63.06 +19.7InvDWA M PDP .11e .2 ...q 57.85 47.00 62 57.06 +10.5InvInds PRN .19e .3 ...q 64.86 53.77 4 62.19 +2.0InvHlthcr PTH ... ... ...q 94.93 60.12 17 88.47 +22.8Inv Fincl PFI .14e .4 ...q 37.29 30.63 0 34.91 -.6InvEngy PXI .69e 1.7 ...q 46.64 30.10 15 39.79 +.8InvCnsStp PSL .67e .9 ...q 72.79 60.18 11 71.48 +9.8In1-30TrII PLW .66 2.1 ... 33.52 30.78 10 31.64 -3.5InSC InfoII PSCT .08e .1 ...q 87.34 71.36 37 84.94 +11.1InSC Ind II PSCI .40e .6 ...q 73.79 52.88 8 72.68 +12.7InSC HCrII PSCH ... ... ...q 137.28 83.94 84 135.91 +38.0InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 10 59.02 +8.3InSC EgyII PSCE .14e .9 ...q 18.77 11.37 56 15.37 -.2InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 6 84.15 +12.5InSC CnDsII PSCD .35e .5 ...q 70.09 50.36 5 68.91 +12.7PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.66 -.9InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 5 58.40 +4.3InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.60 +5.4InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 64 35.09 -.9InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 52 23.36 -1.1In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 229 55.97 +1.7InIntByb II IPKW .29e .8 ...q 40.14 33.50 56 34.57 -8.0InGlbWtII PIO .34e 1.4 ...q 27.16 23.57 5 25.06 -3.8tInGlGoldII PSAU .10e .7 ...q 21.85 16.27 37 15.29 -22.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.08 -1.1In IntlLB II IDLB ... ... ...q 32.01 28.30 4 28.35 -6.0InDWATcR II DWTR ... ... ...q 30.90 24.35 4 30.08 +6.5InTactII DWIN 1.18 4.6 ... 27.77 24.71 18 25.38 -5.6In SmCMoII DWAS .07e .1 ...q 57.35 41.94 46 54.77 +12.4InDWA MoII DWLV ... ... ... 33.76 32.05 0 32.75 -2.2tInEmMomII PIE .12e .7 ...q 22.22 18.02 148 18.18 -11.5InDevMoII PIZ .26e 1.0 ...q 29.70 25.99 166 27.14 -1.8Investar ISTR .16f .6 26 29.90 20.35 12 26.65 +10.7InvestBncp ISBC .36 2.8 19 14.69 12.30 1365 12.68 -8.6InvTitl ITIC 1.60a .8 16 221.88 162.67 13 195.46 -1.5Invuity n IVTY ... ... ...dd 9.55 2.35 112 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 960 49.65 -1.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1807 16.30 +103.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 35.06 +10.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 144 28.00 +84.8Iridex IRIX ... ... ...dd 10.98 4.28 24 7.81 +2.5IridiumCm IRDM ... ... 23 20.52 9.68 946 19.75 +67.4Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 1045 18.59 +24.0iShRUT P n AMCA .26e ... ... 28.53 24.40 1 28.01 +2.4iSh USD n SUSC ... ... ... 25.49 24.01 1 24.37 -4.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.62 -1.4iShExpoTc XT .14p ... ...q 38.52 32.24 97 37.26 +5.1iSh USA Op ESGU .92e 1.5 ... 62.93 53.50 4 61.92 +6.2iShHYlexOG HYXE ... ... ... 52.10 49.68 2 50.46 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.40 -2.7tiSh ESG Opt ESGD ... ... ... 72.49 63.77 54 63.78 -6.0iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.86 3 56.58 -4.4iShCTotBd s IUSB ... ... ...q 51.49 48.94 93 49.42 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 124 27.12 -5.5iSh UAE UAE .63e 4.1 ...q 18.08 14.87 1 15.40 -8.3iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 23 17.45 +7.7iShCmdSel COMT 1.89e 5.1 ...q 40.62 32.69 295 36.85 +1.4tiShGblGld rs RING ... ... ...q 20.84 15.30 497 14.37 -23.6Isramco ISRL ... ... ...dd 135.05 92.00 2 122.00 +16.6Iteris ITI ... ... ...dd 8.17 4.09 77 4.59 -34.1IterumTh n ITRM ... ... ... 13.00 8.13 26 8.40 -34.6Itron ITRI ... ... ...dd 79.95 55.26 181 61.35 -10.0IturanLoc ITRN .96 2.9 18 38.00 29.14 24 33.30 -2.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 491 1.08 -76.1J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 39 144.76 -4.7j2Global JCOM 1.70f 2.1 28 91.58 70.27 332 80.86 +7.8tJD.com JD ... ... 17 50.68 33.02 46703 32.36 -21.9JMU Ltd rs JMU ... ... ... 10.70 1.03 45 1.26 -75.3JackHenry JKHY 1.48 1.0 32 143.66 98.16 233 142.89 +22.2JackInBox JACK 1.60 1.8 26 108.55 79.23 546 89.49 -8.8JkksPac JAKK ... ... ...dd 3.60 1.95 28 2.20 -6.4Jamba JMBA ... ... ... 13.00 7.01 428 12.98 +61.0JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 107 40.12 +.3JanusSmC JSML ... ... ... 51.25 32.77 9 43.49 +18.4JanSmMid JSMD ... ... ... 44.83 33.36 5 44.37 +14.3JanLTCar n OLD ... ... ... 26.73 21.60 2 26.54 +10.8JanObes n SLIM ... ... ... 40.01 27.24 1 36.44 +17.5JanOrgan n ORG ... ... ... 36.00 29.30 2 30.95 -10.4Jason Inds JASN ... ... ...dd 3.88 1.10 72 2.45 +3.4Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 440 173.98 +29.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 15 .42 +12.0JensynAc un JSYNU ... ... ... 11.21 9.01 1 10.90 +.5JerashHl n JRSH ... ... ... 11.00 5.83 12 7.20 -16.2JetBlue JBLU ... ... 12 23.08 17.10 3890 18.50 -17.2JetPay h JTPY ... ... ...dd 4.90 1.45 3 1.65 -35.0JewettCm s JCTCF ... ... 24 8.96 6.50 44 8.65 +15.3sJohnsnOut JOUT .48 .5 25 100.37 59.13 27 99.74 +60.6JointCorp JYNT ... ... ...dd 9.64 3.65 54 8.80 +77.4 JounceTh n JNCE ... ... ... 29.25 6.56 195 7.46 -41.5K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 171 20.08 +11.6KBL Merg n KBLM ... ... ... 10.69 9.65 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 8 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.52 +3.5KBS Fash rs KBSF ... ... ... 15.00 1.41 40 3.66 -11.6KCAP Fin KCAP .40 12.5 ... 4.00 2.91 63 3.19 -6.5KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.32 +.9KEYW Hld KEYW ... ... ...dd 9.84 4.94 200 7.53 +28.3KLA Tnc KLAC 3.00f 2.7 15 123.96 88.44 1722 112.75 +7.3KLX KLXI ... ... 26 82.50 45.73 353 72.26 +5.9KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.45 +20.3KaiserAlu KALU 2.20 2.1 37 119.66 90.93 153 104.37 -2.3tKala Ph n KALA ... ... ... 26.75 11.75 359 11.70 -36.7Kalvista rs KALV ... ... ...dd 15.80 5.48 19 12.76 +30.9Kamada KMDA ... ... ... 6.10 3.75 6 5.50 +15.8KandiTech KNDI ... ... ... 9.90 3.50 158 4.00 -41.2Karyophm KPTI ... ... ...dd 20.39 8.00 453 17.94 +86.9KayAnAc n KAAC ... ... ... 10.30 9.64 376 10.27 +5.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 250 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 7 3.85 +21.1KearnyF s KRNY .16f 1.2 53 15.60 12.75 295 13.65 -5.5KellySA KELYA .30 1.2 13 32.31 21.01 87 24.86 -8.8KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 29 4.40 +8.6tKY FstFd KFFB .40 5.2 32 10.00 7.65 4 7.70 -14.0tKeryxBio KERX ... ... ...dd 8.07 3.04 1219 3.04 -34.6KewnSc KEQU .68 2.0 19 38.80 24.56 5 33.90 +17.0KeyTrn KTCC ... ... 15 8.60 6.69 5 7.78 +14.1Kforce KFRC .72f 1.7 32 43.51 17.30 154 42.30 +67.5KimballEl KE ... ... 20 22.45 15.75 35 19.95 +9.3KimballInt KBAL .28 1.6 18 20.97 15.40 71 17.51 -6.2KindredBio KIN ... ... ...dd 15.75 6.55 300 14.30 +51.3tKingldJw KGJI ... ... 2 2.50 1.20 54 1.19 -41.1Kingstone KINS .40 2.4 26 21.70 13.21 30 16.55 -12.0KingtoneW KONE ... ... ... 9.90 2.63 2 7.25 +69.5KiniksaPh n KNSA ... ... ... 24.64 13.04 47 16.09 -17.4KinsaleCp n KNSL .28 .5 ... 63.38 34.70 127 60.53 +34.5Kirklands KIRK ... ... 33 13.48 8.17 90 11.35 -5.1KitovPh n KTOV ... ... ... 3.81 1.62 83 1.85 -18.9KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 30 2.55 +45.7tKopinCp KOPN ... ... ...dd 4.60 2.21 311 2.23 -30.3KornitDig n KRNT ... ... ... 20.00 11.70 194 18.45 +14.2Koss h KOSS ... ... ...dd 3.58 1.40 13 2.67 -13.6KraftHnz n KHC 2.50 4.2 17 87.29 54.11 5300 59.09 -24.0KratosDef KTOS ... ... ...dd 13.93 8.90 741 12.64 +19.4KrystlBio n KRYS ... ... ... 19.25 8.03 28 16.12 +53.2Kulicke KLIC .12p ... 56 28.71 18.22 493 26.37 +8.4KuraOnc n KURA ... ... ...dd 24.03 5.90 144 19.30 +26.1L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 22 19.05 -6.8LF CapA n LFAC ... ... ... 10.10 9.56 50 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 10.09 +.9LGI Homes LGIH ... ... 10 81.88 40.73 220 54.43 -27.5sLHC Grp LHCG ... ... 46 95.26 58.65 135 94.42 +54.2LKQ Corp LKQ ... ... 19 43.86 29.60 2980 33.17 -18.4LM FdgA n LMFA ... ... ... 6.65 .35 5401 .44 -72.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 638 65.57 +14.8LRAD h LRAD .04 1.4 ...dd 3.00 1.47 91 2.83 +13.7tLSI Ind lf LYTS .20 4.8 19 8.88 4.41 159 4.20 -39.0tLaJollaPh LJPC ... ... ...dd 41.36 21.40 628 20.54 -36.2LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.25 +.6LakeldB LBAI .46 2.4 18 21.90 15.06 97 19.15 -.5Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 48 49.59 +2.3LakeInd LAKE ... ... 10 16.85 12.20 9 13.40 -7.9LamResrch LRCX 4.40f 2.5 17 234.88 156.21 2915 172.83 -6.1LamarAdv LAMR 3.64 4.8 26 79.17 61.36 437 75.35 +1.5LancastrC LANC 2.40 1.6 35 149.70 113.34 105 148.10 +14.6Landcad n LCA ... ... ... 10.50 9.89 1 10.11 +1.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 12.00 +14.1Landec LNDC ... ... 17 15.60 11.42 25 13.30 +5.6LandBncp LARK .80b 2.7 30 29.59 25.73 29.15 +.6LandmInfr LMRK 1.47 11.3 20 18.75 12.68 74 13.00 -28.2LandIn pfA LMRKP 2.00 8.2 ... 26.14 21.76 3 24.44 -3.3LndInf un B LMRKO 1.98 8.3 ... 25.59 22.15 3 23.88 -6.4LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 3 23.00 -5.1LandsEnd LE ... ... 23 31.15 10.55 322 24.20 +23.8Landstar LSTR .66f .6 25 118.60 80.00 450 115.15 +10.6Lantheus n LNTH ... ... 4 24.45 12.80 211 13.45 -34.2Lantronix LTRX ... ... ... 3.90 1.78 35 3.47 +71.8Lattice LSCC ... ... ...dd 8.02 5.05 1024 7.64 +32.2LaureatE n LAUR ... ... ... 16.99 10.46 342 15.98 +17.8Lawsn LAWS ... ... 9 31.60 21.00 5 29.90 +20.8Lazydays n LAZY ... ... 26 11.10 7.25 0 7.86 -29.2LeMaitreV LMAT .28 .8 42 41.28 28.23 112 36.75 +15.4LeapTh n LPTX ... ... ... 10.25 4.90 12 7.12 +14.1LegacyRes LGCY ... ... ...dd 10.54 1.07 339 4.11 +155.3LegcyR pf LGCYP 2.00 17.0 ... 19.25 3.69 3 11.80 +151.0LegcyR pfB LGCYO 2.00 17.2 ... 19.24 3.69 19 11.62 +147.8LegacyTxF LTXB .64 1.5 19 46.45 34.58 172 43.82 +3.8LM DevDvr DDBI ... ... ...q 31.49 28.31 1 28.58 -3.7tLM EMDvr EDBI ... ... ...q 35.60 28.90 2 28.68 -13.2LM USDvrs UDBI ... ... ...q 32.99 29.13 32.91 +4.3LM LoVHiD LVHD ... ... ...q 32.10 28.75 29 30.82 -2.3LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.71 -6.0LM SC Qu n SQLV ... ... ... 30.83 23.33 5 29.92 +9.8LeisAcq n LACQ ... ... ... 9.75 9.55 9.71 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 152 232.45 -31.7LevOneBc n LEVL .03p ... 58 30.79 25.51 5 27.40 -6.4LexiPhm rs LXRX ... ... ...dd 15.16 7.67 369 10.55 +6.8LexnFint n LX ... ... ...cc 20.00 9.55 347 9.98 -28.2LianlouSm LLIT ... ... ... 3.69 1.21 16 1.60 -9.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 107 77.84 -8.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 608 77.93 -8.5LibExpA n LEXEA ... ... ... 56.82 35.89 265 46.44 +4.8LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4tLibtyGlobA LBTYA ... ... ...dd 39.73 26.89 2210 26.80 -25.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5tLibtyGlobC LBTYK ... ... ... 37.86 25.95 3673 25.97 -23.3LibLA A n LILA ... ... ...dd 24.00 18.00 213 18.38 -14.8LibLA C n LILAK ... ... ... 23.92 17.90 670 18.60 -13.0LibMSirA n LSXMA ... ... ... 48.57 38.61 360 46.16 +16.4LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 819 46.44 +17.1LibMBrA n BATRA ... ... ... 27.02 21.35 50 26.88 +21.9LibMCFor FWONK ... ... ... 41.14 28.37 1403 35.78 +4.7LibMAFor FWONA ... ... ... 39.37 27.22 167 33.67 +2.9sLibMBrC n BATRK ... ... ... 26.84 21.53 386 26.79 +20.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 318 15.30 +62.3LibTripA B LTRPB ... ... 61 18.00 9.00 15.75 +67.6LifePtHlth LPNT ... ... 61 65.35 41.45 272 64.35 +29.2LifetimeBr LCUT .17 1.4 20 19.70 10.00 15 11.75 -28.8Lifevant rs LFVN ... ... ... 12.19 2.86 143 9.43 +98.1LifewayFds LWAY ... ... 12 10.75 3.55 6 3.60 -55.0LigandPh LGND ... ... 80 255.38 123.11 249 247.37 +80.7LightPath LPTH ... ... ... 4.10 1.97 264 2.00 -9.9Lightbrdg rs LTBR ... ... ... 4.80 .85 112 .86 -29.5tLimbach n LMB ... ... ...dd 15.22 10.33 31 10.35 -25.2LimelghtN LLNW ... ... ... 6.05 3.46 499 3.98 -9.8LimestBcp LMST ... ... ...dd 17.65 10.73 1 15.31 +6.9Limoneira LMNR .25 .9 21 30.08 19.62 101 28.74 +28.3LincEdSv LINC .08 3.7 ...dd 3.13 1.49 28 2.14 +5.9LincElec LECO 1.56 1.7 25 101.34 81.48 327 91.28 -.3LindbladEx LIND ... ... 74 14.55 8.66 136 14.14 +44.4Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.57 1.03 35 1.44 -58.1LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 14.98 10.52 13 14.40 +29.7Liquidity LQDT ... ... ...dd 8.00 4.34 103 7.15 +47.4Littelfuse LFUS 1.72f .8 44 238.11 166.40 124 219.13 +10.8LivaNova n LIVN ... ... 41 124.97 60.22 428 121.47 +52.0LiveOakB n LOB .12 .4 12 32.95 20.75 77 29.35 +23.1LiveVent rs LIVE ... ... ...cc 26.50 9.54 37 10.02 -37.3LiveXLve n LIVX ... ... ... 11.11 3.43 20 4.47 +11.8LivePrsn LPSN ... ... ...dd 25.20 10.80 329 23.75 +106.5Logitech LOGI .63e 1.4 34 47.17 32.66 133 46.28 +37.6LogMeIn LOGM 1.20 1.5 72 134.80 77.05 1176 79.65 -30.4LoneRs n LONE ... ... ... 11.24 2.43 265 7.87 +98.2LoopInd n LOOP ... ... ... 19.00 8.01 37 9.15 -36.8LoralSpac LORL ... ... 62 51.75 36.85 63 41.20 -6.5Lovesac n LOVE ... ... ... 25.01 19.33 8 20.25 -15.6LoxoOncol LOXO ... ... ...dd 208.95 70.84 234 157.24 +86.8lululemn gs LULU ... ... 57 131.88 56.56 1320 126.45 +60.9Lumentm n LITE ... ... 16 74.40 41.95 1489 59.20 +21.1Luminex LMNX .24 .9 35 35.37 18.62 300 26.93 +36.7LunaInn h LUNA ... ... ...cc 4.32 1.35 24 3.73 +53.5LuthBur n LBC .13e 1.2 ... 13.60 10.49 132 11.00 -8.6M -:MACOM MTSI ... ... ...dd 46.33 15.46 464 20.92 -35.7MAM Soft MAMS ... ... 19 9.42 6.59 2 8.09 +7.7MB Fncl MBFI .96 2.0 20 51.59 38.29 321 47.77 +7.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 5 26.01 -1.1MBT Fnl MBTF .40f 3.7 16 11.60 9.30 16 10.95 +3.3MCBC n MCFT ... ... 16 31.26 16.82 122 25.11 +13.0MDC Pr gs MDCA .84 17.9 2 12.26 3.80 724 4.70 -51.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 157 3.67 +74.8MER Tel rs MTSL ... ... ...dd 6.45 .99 84 1.66 -21.3MGE Engy MGEE 1.29 2.0 31 68.10 51.05 53 65.90 +4.4MGP Ing MGPI .32a .4 45 99.73 55.04 169 75.13 -2.3MICT Inc MICT ... ... ...dd 1.94 .65 174 1.29 +15.2MKS Inst MKSI .80 .9 13 128.28 77.41 388 89.90 -4.9MMA Cap MMAC ... ... 4 30.58 23.70 3 26.85 +10.5MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 7 21.15 +18.8MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 352 19.85 +7.3MTGE 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 87 51.30 -4.5MTchAcq n MTEC ... ... ... 11.80 9.17 0 9.93 +3.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 7 17.12 -14.8MYOS MYOS ... ... ...dd 2.50 1.03 13 1.23 -9.3MYR Grp MYRG ... ... 22 40.81 23.00 69 33.88 -5.2Macatawa MCBC .24 2.0 21 12.92 9.20 27 12.14 +21.4MackFn MFNC .48 3.0 14 17.58 13.91 1 16.13 +1.4MacroGen MGNX ... ... ...dd 32.74 15.33 184 19.83 +4.4MadrigP rs MDGL ... ... ...dd 325.98 15.53 350 233.78 +154.7Magal MAGS ... ... ...cc 6.48 4.13 72 5.32 +5.1MagellnHlt MGLN ... ... 18 112.25 71.03 195 75.20 -22.1Magenta n MGTA ... ... ... 16.33 11.45 29 12.89 -11.2MagicSft MGIC .29e 3.4 21 9.50 7.60 17 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 89 8.53 +.9tMagneG rs MNGA ... ... ... 11.99 .23 2726 .22 -95.3MagyarBc MGYR ... ... 71 13.75 12.01 12.71 -.7tMaidenH MHLD .20m 5.1 ...dd 9.10 4.10 739 3.90 -40.9MMyTrip MMYT ... ... ...dd 41.70 22.40 1319 31.50 +5.5MalibuBoat MBUU ... ... 29 46.49 25.18 86 37.63 +26.6MalvernBc MLVF ... ... 13 28.20 21.00 17 24.70 -5.7MamEngy n TUSK .13p ... ... 42.30 10.88 715 32.26 +64.3ManTech MANT 1.00 1.6 21 64.90 37.02 49 62.47 +24.5ManhAssc MANH ... ... 33 54.21 39.10 324 51.69 +4.3ManhBrCa LOAN .48 7.1 15 8.00 5.45 26 6.72 +13.0Manitex MNTX ... ... ...dd 13.26 7.28 38 11.52 +20.0MannKd rs MNKD ... ... ...dd 6.96 .98 1626 1.11 -52.2Mannatech MTEX 2.00f 9.9 9 22.40 13.50 12 20.20 +34.7MaraPat rs MARA ... ... ... 10.03 .82 1025 .89 -78.4MarchxB MCHX .50e ... ...dd 3.20 2.43 17 2.76 +.2MarinSft rs MRIN ... ... ... 15.45 3.80 212 4.00 -63.5MarPet MARPS .32e 7.9 8 4.85 2.83 7 4.03 +18.5MarinusPh MRNS ... ... ...dd 9.87 2.45 436 5.49 -32.7MktAxess MKTX 1.68 .9 49 229.84 171.45 146 187.24 -7.2MarlinBs MRLN .56 2.0 16 31.95 20.26 17 27.55 +23.0MarIntA MAR 1.64f 1.4 31 149.21 96.90 2116 120.43 -11.3Marrone MBII ... ... ...dd 3.39 .85 430 1.86 +69.1MartenTr s MRTN .10 .4 34 29.60 15.60 206 22.35 +10.1tMartinMid MMLP 2.00 16.6 19 18.30 12.10 198 12.05 -13.9MarvellTch MRVL .24 1.2 19 25.18 15.47 9307 20.09 -6.4Masimo MASI ... ... 48 113.27 80.69 396 112.26 +32.4 Match n MTCH ... ... 48 51.74 18.38 2961 46.91 +49.8Materialise MTLS ... ... ... 16.50 11.23 32 12.84 +1.0MatlinPr n MPAC ... ... ... 10.09 9.70 102 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.80 +6.4MatrixSv MTRX ... ... ...dd 20.65 9.60 150 18.95 +6.5Mattel MAT .60 3.9 ...cc 19.21 12.21 2696 15.29 -.6Mattersight MATR ... ... ...dd 3.05 1.93 12 2.70 +5.9MatthInt MATW .76 1.5 18 65.10 47.70 70 51.30 -2.8MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1634 60.46 +15.6MaxwellT MXWL ... ... ...dd 6.61 3.24 1051 3.85 -33.2MaysJ MAYS ... ... 21 47.00 35.30 2 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 35.80 782 42.96 -16.7McGrathR MGRC 1.36 2.4 9 68.79 38.06 62 56.71 +20.7MedalFin MFIN .20 3.3 ...dd 6.34 2.08 83 6.02 +70.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.80 1 25.42 -5.2MedTrBill MTBC ... ... ...dd 5.44 1.32 153 4.27 +63.6MedTBill pf MTBCP 2.75 10.2 ... 27.99 22.21 9 26.84 +6.2MediCo MDCO ... ... ...dd 41.57 24.45 1115 39.78 +45.5MediciNova MNOV ... ... ...dd 14.50 4.41 68 9.27 +43.3Medidata MDSO ... ... 89 88.87 59.60 387 78.30 +23.6MediWound MDWD ... ... ...dd 7.35 3.56 29 6.43 +44.4Medpace n MEDP ... ... 48 63.97 30.62 381 56.88 +56.9MeetGrp MEET ... ... ...dd 4.89 1.84 528 4.19 +48.6MeiraGTx n MGTX ... ... ... 15.49 7.98 31 8.84 -41.1MelcoResE MLCO .32e 1.5 68 32.95 19.99 5551 21.15 -27.2tMelinta rs MLNT ... ... ... 18.20 4.60 677 4.50 -71.5Mellanox MLNX ... ... 72 90.45 42.25 278 79.55 +23.0MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 208 7.91 -72.4Menus n MRUS ... ... ... 26.74 13.30 14 18.73 -3.5MercadoL MELI .60 .2 ...cc 417.91 217.06 1157 344.79 +9.6MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 13 35.17 -.6MercerIntl MERC .50 2.9 15 18.75 10.45 174 17.25 +20.6MerchBcp n MBIN .24 .9 ... 29.15 16.27 33 25.76 +30.9MercSys MRCY ... ... 63 55.00 30.11 215 49.43 -3.7MeridBcp EBSB .20 1.1 24 21.85 16.95 106 18.00 -12.6MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.50 -12.4MeridBio VIVO .50 3.4 24 17.10 13.50 102 14.85 +6.1MeritMed MMSI ... ... 56 61.18 36.21 301 56.60 +31.0MerrimP rs MACK ... ... 1 15.40 4.71 72 5.11 -50.1Mersana n MRSN ... ... ... 23.96 8.76 353 12.71 -22.6MesaAir n MESA ... ... ... 12.00 11.05 295 11.64 -.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 11 205.37 +65.2Mesoblast n MESO ... ... ... 7.79 4.74 34 5.93 +1.5MetaFincl CASH .52 .6 18 117.98 60.70 86 86.80 -6.3Methanx MEOH 1.32 1.9 20 74.18 43.00 615 69.10 +14.1Michaels MIK ... ... 11 27.87 17.66 2350 20.03 -17.2tMicrobot rs MBOT ... ... ... 1.52 .58 178 .57 -44.6Microchp MCHP 1.46f 1.8 84 104.20 78.33 4885 82.34 -6.3MicronT MU ... ... 5 64.66 28.72 57270 47.49 +15.5Microsoft MSFT 1.68 1.6 51 111.15 71.70 29947 107.66 +25.9MicroStr MSTR ... ... 25 143.81 122.16 69 140.57 +7.1Microvisn MVIS ... ... ...dd 3.25 .89 1137 .92 -43.4MidPenn MPB .60 2.0 16 37.90 26.85 9 29.90 -9.7MidConEn MCEP ... ... ...dd 2.52 .92 136 1.45 +22.9Midatech n MTP ... ... ... 2.65 .45 15 .58 -30.3Middleby MIDD ... ... 22 138.89 98.06 579 115.51 -14.4MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 50.45 +4.7sMdsxWatr MSEX .90 1.9 28 47.33 33.96 38 46.66 +16.9MidlStBc n MSBI .88 2.5 24 36.50 28.70 55 34.56 +6.4MidWOne MOFG .78 2.4 18 37.94 30.56 14 32.58 -2.8MillerHer MLHR .79f 2.1 17 41.85 29.95 199 37.10 -7.4Mimecast n MIME ... ... ...dd 46.87 25.12 460 37.89 +32.2MiMedx MDXG ... ... 17 18.25 3.01 2256 3.98 -68.4Mind CTI MNDO .30e 14.0 10 2.55 2.08 12 2.15 -12.7Mindbody n MB ... ... ...dd 45.50 21.57 605 34.75 +14.1MinervaN NERV ... ... ...dd 9.25 4.80 141 8.50 +40.5Miragen rs MGEN ... ... ... 11.30 5.01 69 5.86 -43.8MiratiTher MRTX ... ... ...dd 65.35 4.65 283 58.25 +219.2Misonix MSON ... ... ...dd 18.25 8.25 10 17.45 +84.7Mitcham MIND ... ... ...dd 4.57 2.82 6 4.00 +26.2Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 2 23.35 +.4MitekSys MITK ... ... 23 10.55 7.00 187 8.50 -5.0MitelNet g MITL ... ... ...dd 11.31 7.13 1564 10.95 +33.0MobileMini MINI 1.00 2.3 37 50.40 28.10 178 43.90 +27.2MobileIron MOBL ... ... ...dd 5.30 3.20 386 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.70 84 10.03 +2.3ModMed wt MMDMW ... ... ... .65 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 89 4.97 -50.4Moleculin n MBRX ... ... ... 3.34 1.50 100 1.61 -13.4Momenta MNTA ... ... ...dd 32.20 11.85 308 25.60 +83.5Momo MOMO ... ... ... 54.24 22.49 7813 36.18 +47.8MonakGp n MKGI ... ... ... 5.07 1.74 5 2.06 -58.6MonarCas h MCRI ... ... 32 49.63 33.58 75 46.82 +4.5Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5594 41.81 -2.3tMoneyGrm MGI ... ... ...dd 17.07 5.77 504 5.87 -55.5MngDB A n MDB ... ... ... 65.94 24.62 659 63.68 +114.6MonPwSys MPWR 1.20 .9 94 142.91 95.50 308 139.92 +24.5Monotype TYPE .46 2.2 50 26.75 18.08 187 21.15 -12.2Monro MNRO .80 1.1 37 71.85 43.98 254 70.55 +23.9MonroeCap MRCC 1.40 10.3 9 14.80 12.18 43 13.61 -1.0MonstrBv s MNST ... ... 42 70.21 47.61 3371 61.34 -3.1Mornstr MORN 1.00 .7 30 140.61 79.54 62 133.38 +37.5MoSys rs MOSY ... ... ...dd 2.23 .61 481 .85 -23.4MotifBio n MTFB ... ... ... 13.75 6.84 8 8.90 -17.7MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 165 24.54 -1.8MotusGI n MOTS ... ... ...dd 10.66 3.75 18 5.40 +23.2tMtnPDia g MPVE .04p ... ... 3.70 2.00 84 1.90 -30.9tMoxian n MOXC ... ... ... 4.00 1.56 14 1.51 -60.8MudrickC n MUDS ... ... ... 9.94 9.55 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 2 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 59 63.85 -14.7MustBio n MBIO ... ... ...dd 13.35 5.87 41 6.20 -48.3MutualFst MFSF .72 1.9 19 40.50 33.70 2 37.80 -1.9MySize n MYSZ ... ... ...dd 3.58 .57 244 .76 +17.9Mylan NV MYL ... ... 8 47.82 29.39 4361 37.82 -10.6MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 31 1.30 -61.8MyoKard n MYOK ... ... ...dd 63.00 32.80 447 55.70 +32.3MyriadG MYGN ... ... 20 44.87 27.23 366 41.79 +21.7N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 48 39.69 +7.9NCS Mltst n NCSM ... ... ... 24.85 12.57 51 15.75 +6.9NETgear NTGR ... ... ...dd 78.30 44.10 242 66.85 +13.8NF EngSv NFEC ... ... ... 7.19 .76 333 4.52 +366.0NI Hldg n NODK ... ... ... 18.62 15.72 3 16.45 -3.1NIC Inc EGOV .32 1.9 21 18.90 12.65 264 16.50 -.6NICE Ltd NICE .64 .6 36 116.05 73.65 252 110.00 +19.7NII Hldg n NIHD ... ... ...dd 7.29 .22 1317 5.47 +1190.1nLIGHT n LASR ... ... ... 43.63 22.14 186 34.83 +29.2NMI Hldg h NMIH ... ... 15 22.50 10.10 335 21.65 +27.4NN Inc NNBR .28 1.5 18 32.90 18.05 182 18.60 -32.6NV5 Global NVEE ... ... 29 91.55 40.01 78 82.45 +52.3NVE Corp NVEC 4.00 3.5 43 135.00 68.50 21 115.59 +34.4tNXP Semi NXPI ... ... 33 125.93 90.25 15239 89.76 -23.3Nabriva n NBRV ... ... ...dd 14.10 2.33 554 2.54 -57.5NanoDim n NNDM ... ... ... 5.99 1.21 44 1.90 -38.1NanoString NSTG ... ... ...dd 16.75 5.87 93 13.86 +85.5NanoVib n NAOV ... ... ... 5.00 3.68 10 4.65 -.6Nanomtr NANO ... ... 35 48.26 22.08 717 45.22 +81.5tNantHlth n NH ... ... ... 5.26 2.40 120 2.36 -22.6NantKwst n NK ... ... ... 6.83 2.66 135 3.08 -31.4Napco NSSC ... ... 40 17.45 7.40 41 14.70 +68.0Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 583 92.10 +19.9Natera n NTRA ... ... ...dd 26.21 8.60 620 24.62 +173.9Nathans s NATH 1.00a 1.1 56 107.05 54.25 10 88.40 +17.1NatAmUnv NAUH .18 17.6 ... 2.32 .76 26 1.02 -28.2NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 3 45.95 +1.1NatlBevrg FIZZ 1.50e ... 35 129.82 83.78 121 112.75 +15.7NatCineM NCMI .68 7.7 ...cc 9.30 5.09 461 8.78 +28.0NatlCmce n NCOM ... ... 21 48.60 38.03 76 44.05 +9.4NatEnrSv n NESR ... ... ... 11.73 9.51 12 10.90 +9.5NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 166 27.32 +39.1NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 0 25.20 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 25.07 +.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 9 24.98 -.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 2 25.73 +1.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.50 +6.0NatInstrm NATI .92 2.1 55 53.57 38.70 386 44.59 +7.1NatResrch NRC .68f 1.8 74 41.99 26.35 20 37.50 +.5NSecGrp NSEC .20 1.3 10 18.17 11.53 0 15.50 -5.2NatlVis n EYE ... ... ...cc 46.00 27.19 2191 40.08 -1.3NatWstnLf NWLI .36 .1 12 368.00 276.00 12 326.10 -1.5NaturlAlt NAII ... ... 9 12.15 9.20 3 9.85 -4.4NatHlTr n NHTC .56f 2.3 6 26.11 14.15 45 24.81 +63.3NaturesSun NATR .40 4.5 ...dd 13.80 7.55 7 8.90 -22.9NatusMed BABY ... ... 53 43.60 28.00 215 36.60 -4.2Nav43 JSM 1.50 6.5 ... 25.00 20.21 14 22.91 -3.6Navient NAVI .64 4.9 7 15.61 11.48 3784 12.97 -2.6sNavgGp s NAVG .28 .4 22 65.10 45.80 174 65.00 +33.5NebulaAc n NEBU ... ... ... 10.50 9.65 10.09 +4.6NebulaA un NEBUU ... ... ... 10.20 9.96 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 1889 58.62 -1.8Nemaura n NMRD ... ... ... 6.80 2.08 25 2.11 -63.3Neogen s NEOG ... ... 69 84.99 48.55 133 83.08 +34.7NeoGenom NEO ... ... ...cc 15.00 7.08 388 12.53 +41.4NeonTh n NTGN ... ... ... 16.23 10.21 31 12.20 -18.7Neonode NEON ... ... ...dd 1.42 .30 146 .32 -56.9NeosTher n NEOS ... ... ...dd 13.15 5.30 374 5.40 -47.1Neovasc g NVCN ... ... ...dd 1.89 .03 10444 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .70 2541 3.02 +28.0Net1UEPS UEPS ... ... 8 13.20 8.05 313 8.75 -26.4NetElem rs NETE ... ... ... 33.51 2.56 181 7.32 -34.2NetApp NTAP 1.60f 1.9 31 83.60 37.55 3444 82.47 +49.1tNetEase NTES 1.94e 1.0 7 377.64 205.85 2353 200.65 -41.9Netix s NFLX ... ... ...cc 423.21 164.23 11746 326.40 +70.0Netlist h NLST ... ... ...dd 1.05 .10 2266 .11 -65.6NtScout NTCT ... ... 23 34.05 23.15 347 25.35 -16.7NetSolTch NTWK ... ... 32 6.60 3.09 28 5.77 +22.6Neuralst rs CUR ... ... ... 3.09 .88 23 1.15 -33.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 24 1.20 -30.6Neurcrine NBIX ... ... ...dd 120.90 50.88 569 113.99 +46.9Neuronet n STIM ... ... ... 36.00 23.95 69 32.67 +17.6Neurotrpe h NTRP ... ... ... 11.93 3.40 43 9.68 +37.5NewAgeB n NBEV ... ... ... 5.14 1.56 246 1.86 -14.3tNewLink NLNK ... ... ...dd 19.30 2.78 685 2.76 -66.0NYMtgTr NYMT .80 12.8 8 6.54 5.35 2563 6.26 +1.5NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 0 24.26 -4.1NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.40 -.4NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 4 24.09 -2.4NewatrTc n NEWA ... ... ... 28.20 7.73 220 23.78 +153.2tNewmrkGp NMRK ... ... 17 15.62 12.42 184 12.18 -15.2NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 4710 13.67 -15.7NewsCpB NWS .20 1.4 ... 17.70 13.10 1651 14.10 -15.1NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 301 23.17 +25.3Newtek 22 NEWTZ 1.88 7.2 ... 27.14 25.43 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.69 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 141 9.82 +7.9Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 18 11.45 +19.0NexstarM NXST 1.50 1.9 7 89.75 56.65 500 77.10 -1.4NextDec n NEXT ... ... ... 10.80 3.95 21 6.15 -26.1NichFncl h NICK ... ... 26 11.10 7.59 15 11.03 +25.3NicoletBc n NCBS ... ... 15 61.98 51.93 5 54.99 +.5NightstTh n NITE ... ... ... 24.94 10.01 116 19.82 +51.1Noodles NDLS ... ... ...dd 13.30 3.60 343 10.60 +101.9Nordson NDSN 1.40 1.1 22 151.84 107.16 112 132.89 -9.2NorSys NSYS ... ... 99 8.08 2.77 260 3.94 +2.1NorestB NBN .04 .2 19 29.95 18.85 13 22.05 -4.8NthnTech NTIC .40 1.2 35 41.90 15.75 10 32.70 +32.1NorTrst NTRS 2.20f 2.1 18 115.61 85.69 1106 107.06 +7.2NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 25 26.61 +1.3NorthdBc NFBK .40 2.5 22 18.39 15.14 38 16.16 -5.4sNthrim NRIM .96f 2.2 18 44.25 26.40 17 43.60 +28.8NwstBcsh NWBI .68 3.7 19 18.35 15.06 414 18.19 +8.7NwstPipe NWPX ... ... ...dd 22.00 14.60 9 17.66 -7.7NorwdFn s NWFL .88 2.4 28 39.97 26.05 8 36.09 +9.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 44

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 133 1.68 -30.0NovaMeas NVMI ... ... 16 32.00 22.35 89 27.88 +7.6Novan n NOVN ... ... ... 7.33 2.46 19 2.50 -40.8Novanta NOVT ... ... ... 70.30 36.80 87 68.50 +37.0Novavax NVAX ... ... ...dd 2.75 .96 5300 1.27 +2.4Novelion rs NVLN ... ... ...dd 7.86 3.08 39 3.15 +1.0NovoCure n NVCR ... ... ...dd 38.65 16.10 293 36.55 +80.9NovumeS n NVMM ... ... ... 4.75 1.12 7 1.72 -61.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 6 5.12 +26.1NuCana n NCNA ... ... ...cc 32.00 9.32 35 24.23 +139.7NuVasive NUVA ... ... 44 68.72 44.62 554 67.29 +15.0NuanceCm NUAN ... ... ...dd 18.75 12.18 2179 16.64 +1.8Nutanix n NTNX ... ... ... 64.87 20.02 2106 55.42 +57.1NutriSyst NTRI 1.00 2.5 23 60.80 26.06 458 39.60 -24.7Nuvectra NVTR ... ... ... 23.66 7.60 219 18.93 +143.9NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 193 24.57 +1.5Nvidia NVDA .60 .2 49 269.20 157.37 14724 259.08 +33.9NxStageMd NXTM ... ... ...dd 29.37 22.70 467 28.31 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 557 1.70 -51.4tNymoxPh NYMX ... ... ...dd 4.60 3.00 460 2.71 -17.9O -:O2Micro OIIM ... ... ... 2.15 1.30 23 1.92 +15.0OFS Cap OFS 1.36a 11.4 10 13.64 10.41 39 11.95 +.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 8 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 102 1.52 +32.2OP Bancp n OPBK ... ... ... 14.10 11.54 19 12.52 +.6sOReillyAu ORLY ... ... 22 325.36 186.82 684 324.75 +35.0OSI Sys OSIS ... ... 70 96.64 50.50 186 78.00 +21.2OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 2 20.45 +4.7OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 151 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.61 -2.3OaktStInco OCSI .62f 7.1 11 9.06 7.03 28 8.79 +4.6OasmiaPh n OASM .02p ... ... 3.17 .80 12 1.85 +110.2ObalonT n OBLN ... ... ...dd 10.40 1.46 81 1.80 -72.8ObsEva n OBSV ... ... ... 20.35 6.15 32 12.98 +33.0OceanBio OBCI .05e ... ... 5.71 3.26 35 4.05 -6.7OceanPw rs OPTT ... ... ...dd 2.54 .66 515 .72 -34.9vjOceanR rs ORIG ... ... ... 109.47 20.22 378 25.41 -5.2OceanFst OCFC .60 2.1 17 30.90 24.02 194 28.90 +10.1Oclaro OCLR ... ... 14 10.20 5.61 1267 9.07 +34.6OconeeFed OFED .40 1.5 30 30.49 25.55 0 27.00 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 373 6.05 +36.0OdonateT n ODT ... ... ... 32.00 15.15 22 18.74 -25.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 28 7.49 +98.7OfficeDpt ODP .10 3.3 7 4.65 2.00 5110 3.05 -13.8OhioValB OVBC .84 1.7 31 56.15 29.05 10 49.30 +22.0OhrPhar h OHRP ... ... ...dd 2.18 .15 194 .17 -90.8Okta n OKTA ... ... ...dd 61.00 23.43 848 54.45 +112.6OldDomFrt ODFL .52 .4 35 164.10 93.29 474 144.94 +10.2OldLnBc OLBK .40f 1.2 18 35.72 26.17 53 34.03 +15.6OldNBcp ONB .52 2.7 25 20.55 15.38 570 19.35 +10.9OldPoint OPOF .44 1.5 22 34.64 24.07 10 28.48 -4.3OldSecBc OSBC .04 .3 15 16.30 10.75 103 15.10 +10.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.58 +1.5Ollies n OLLI ... ... 35 77.50 41.31 493 72.85 +36.8OlympStl ZEUS .08 .4 8 25.84 16.58 145 20.34 -5.4OmegaFlex OFLX .96f 1.1 49 95.00 53.50 4 86.55 +21.2Omeros OMER ... ... ...dd 25.20 8.36 565 20.14 +3.7Omnicell OMCL ... ... ...cc 65.55 39.75 263 63.75 +31.4OnSmcnd ON ... ... 10 27.10 15.66 8406 20.45 -2.3OnTrack OTIV ... ... ... 2.94 .93 293 1.00 -26.5OncoMed OMED ... ... ...dd 5.56 1.74 38 2.39 -41.7Oncobiolog ONS ... ... ... 2.30 .78 18 .86 -33.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 48 4.47 -28.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 525 .41 -73.0OncoSec rs ONCS ... ... ...dd 2.95 .88 2313 1.58 -2.8OneGpHosp STKS ... ... ...dd 3.10 1.32 8 2.79 +16.7OneHorz rs OHGI ... ... ...dd 3.38 .20 130 .27 -81.0180 DgrCap TURN ... ... ... 2.50 1.51 64 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 6 4.09 -16.21800Flowrs FLWS ... ... 25 15.00 7.80 181 14.35 +34.1OneSpan OSPN ... ... 93 23.35 11.05 127 17.70 +27.3OpenText s OTEX .61f 1.6 21 40.31 31.21 778 38.67 +8.4tOperaLtd n OPRA ... ... ... 15.62 11.49 882 10.61 -19.1OpesAcq n OPES ... ... ... 9.98 9.66 9.80 +1.2OpesAcq un OPESU ... ... ... 10.15 9.11 15 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 33 1.80 -61.5Ophthotech OPHT ... ... 1 4.50 2.25 106 2.36 -24.4OpiantPh n OPNT ... ... ... 51.90 12.75 5 15.52 -32.4OpkoHlth OPK ... ... ...dd 7.24 2.66 3262 5.26 +7.3OptiNose n OPTN ... ... ...dd 30.00 12.51 1206 13.46 -28.8Optibase OBAS ... ... ...dd 9.50 6.40 2 8.25 +3.7OptCable OCC .08 2.3 ...dd 4.30 2.13 14 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 20 5.10 +8.5OpusBank OPB .52e 1.8 18 30.95 21.06 114 28.40 +4.0OramedPh ORMP ... ... ... 11.34 4.70 26 4.76 -47.1OraSure OSUR ... ... 31 23.01 12.86 282 16.05 -14.9Orbcomm ORBC ... ... ...dd 11.95 8.50 610 10.87 +6.8Orbotch ORBK ... ... 22 65.75 36.49 111 63.87 +27.1Organovo ONVO ... ... ...dd 2.38 .91 358 1.14 -15.3Orgenesis n ORGS ... ... ... 16.80 6.00 14 6.91 -50.1OrignAg rs SEED ... ... ... 19.60 6.40 26 6.65 -21.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 47 39.41 +5.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 24 .96 +9.1Oritani ORIT 1.13e 7.0 12 17.70 15.00 202 16.15 -1.5OrrstownF ORRF .52 2.1 19 27.05 23.40 4 25.00 -1.0OrthoPed n KIDS ... ... ... 31.39 14.00 57 29.00 +51.1OrthoMed OFIX ... ... 71 61.98 46.02 198 53.24 -2.7tOsirisTher n OSIR ... ... ... 11.93 7.96 139 7.95 -26.7OspyEn A n OSPR ... ... ...cc 11.25 9.47 1011 11.00 +14.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 12.40 9.26 12.40 +24.6OssenInn rs OSN ... ... 15 8.90 1.50 8 2.40 -16.8Otelco OTEL ... ... 10 17.75 8.15 21 17.10 +28.1Otonomy OTIC ... ... ...dd 21.15 2.80 82 3.05 -45.0OttawaBc n OTTW .20f 1.5 53 14.99 13.61 14 13.74 -4.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 45 48.50 +9.1OvaScience OVAS ... ... ...dd 1.65 .70 648 .82 -41.3Overstk OSTK ... ... ...dd 89.80 18.35 4146 30.45 -52.3Ovid Th n OVID ... ... ...dd 12.44 5.59 19 6.53 -33.8Oxbridge OXBR .48 25.2 4 5.95 1.00 9 1.91 -11.3Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.43 10.00 29 14.11 +1.0OxfordLn OXLC 1.62 14.5 ... 11.74 9.11 238 11.19 +11.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.41 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 1 25.56 +1.4OxfSqCap OXSQ .80 11.1 6 7.48 5.15 97 7.18 +25.1OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.6 ... 8.88 5.74 7.66 -8.6PAM PTSI ... ... 53 67.00 17.12 20 59.58 +73.0PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 1 11.45 +6.5PC Cnnctn CNXN .34e ... 18 39.79 22.66 47 37.66 +43.7tPC-Tel PCTI .22 5.3 ... 7.85 4.22 89 4.17 -43.4PCM Inc PCMI ... ... ...cc 25.23 6.90 160 23.40 +136.4PCSB Fn n PCSB .03p ... 52 22.34 16.50 46 20.25 +6.3PDC Engy PDCE ... ... ...dd 66.20 36.74 1350 49.87 -3.2PDF Sol PDFS ... ... 29 18.48 9.27 123 9.71 -38.2PDL Bio PDLI .20 8.7 4 3.55 2.27 1194 2.31 -15.7PDL Cmt n PDLB ... ... ... 16.95 14.46 8 14.68 -3.3PHI vtg PHII ... ... ...dd 13.95 7.11 1 8.38 -28.3PHI nv PHIIK .20 2.5 ...dd 13.39 7.11 54 8.15 -29.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 78 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.20 3 3.37 -51.2PRA Grp PRAA ... ... 56 43.75 25.72 329 37.85 +14.0PRA Hlth PRAH ... ... 63 108.02 73.23 520 101.16 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.78 16 8.85 +24.6PTC Inc PTC ... ... ...cc 100.79 52.55 825 92.10 +51.6PTC Thera PTCT ... ... ...dd 52.95 14.56 702 43.43 +160.4PacWstBc PACW 2.40 4.7 15 55.86 43.08 1582 50.96 +1.1Paccar PCAR 1.12 1.7 11 79.69 59.82 1978 64.53 -9.2PacBiosci PACB ... ... ...dd 5.70 2.02 1219 4.28 +62.1PacCityF n PCB ... ... ... 20.50 19.50 46 20.00 +.1PacEthanol PEIX ... ... ...dd 6.06 2.00 566 2.15 -52.7PacMerc PMBC ... ... 22 10.10 7.60 13 9.80 +12.0PacPreBc PPBI .15p ... 22 46.05 32.05 405 38.30 -4.3sPaciraPhm PCRX ... ... ...dd 47.66 26.95 408 47.95 +5.0PainThr rs PTIE ... ... ...dd 12.80 1.02 18863 1.97 -50.8PanASlv PAAS .14 .9 20 19.56 13.99 2374 15.73 +1.1PangaeaL PANL ... ... 2 8.40 2.13 65 3.15 -14.4PapaJohns PZZA .90 2.1 17 80.80 38.05 1656 42.58 -24.1PapaMurph FRSH ... ... 14 6.50 4.01 10 5.41 +.6ParatekPh PRTK ... ... ...dd 29.00 9.38 412 10.05 -43.9ParkCity PCYG ... ... 41 13.40 6.75 22 8.15 -14.7ParkOh PKOH .50 1.3 17 47.90 34.95 27 39.60 -13.8ParkeBcp PKBK .56f 2.5 16 24.80 16.50 11 22.70 +21.5tParkrVs rs PRKR ... ... ...dd 2.24 .48 1277 .39 -63.3PrtnrCm PTNR ... ... 17 6.60 3.23 5 3.86 -37.3PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.20 -1.3PatrkInd s PATK ... ... 20 72.35 45.30 224 61.40 -11.6PatrNBc rs PNBK .04 .2 24 21.15 16.30 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 7 20.79 +19.6PatternEn PEGI 1.69 8.7 15 26.56 16.58 2555 19.48 -9.4Patterson PDCO 1.04 4.5 10 40.90 20.57 1120 23.14 -36.0PattUTI PTEN .16 1.0 ...dd 25.03 14.60 4787 16.41 -28.7Pavmed n PAVM ... ... ...dd 9.31 .87 220 1.40 -38.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.43 1570 71.14 +4.5Paylocity PCTY ... ... ...cc 68.50 41.15 165 66.13 +40.2PayData rs PYDS ... ... ...dd 4.10 1.30 70 1.69 -33.2PayPal n PYPL ... ... 54 92.35 58.27 8738 85.19 +15.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 95 31.20 -2.8PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 5 5.05 -6.5PeapkGl PGC .20 .6 18 38.00 29.24 44 32.51 -7.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 617 60.05 +27.4PnnNtGm PENN ... ... 32 36.90 20.05 857 31.05 -.9PennVa n PVAC ... ... ... 96.13 32.49 206 75.10 +92.0PennantPk PNNT .72 9.4 9 7.80 6.29 219 7.67 +11.0PenPkFR PFLT 1.14 8.3 11 14.65 12.00 65 13.67 -.4PennsWd PWOD 1.88 4.1 17 50.00 39.59 7 45.65 -2.0PensarAc n WRLS ... ... ... 10.17 7.75 43 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .43 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .51 +2.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2473 18.36 -1.8PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 3 25.92 -8.5PeBcOH PEBO 1.12 3.1 17 39.58 29.55 36 35.86 +9.9PeopBNC PEBK .52 1.7 16 34.54 26.00 4 30.83 +.5PeopFSvc PFIS 1.32f 2.9 16 52.00 39.00 3 45.02 -3.3PeopUtah n PUB .40f 1.1 32 38.70 26.55 18 35.15 +16.0PepsiCo PEP 3.71 3.3 35 122.51 95.94 6511 113.45 -5.4Percptr PRCP .15 1.5 29 12.25 6.80 3 10.00 +3.1Percient PRFT ... ... 43 27.90 17.17 90 26.82 +40.6Performnt PFMT ... ... ...dd 3.52 1.52 7 1.96 +18.8PerionNwk PERI ... ... ... 1.35 .71 89 .99 -3.9PermaFix PESI ... ... ... 5.15 3.26 6 4.95 +35.6PermaPip PPIH ... ... ...dd 10.43 7.90 2 9.30 +3.3PernixT rs PTX ... ... ...dd 3.35 1.20 84 1.61 -33.1PerryEllis PERY ... ... 8 29.59 16.35 86 27.64 +10.4tPershGld rs PGLC ... ... ... 3.31 1.11 47 1.10 -54.2sPetIQ n PETQ ... ... ... 29.55 17.03 7097 31.25 +43.1PetMed PETS 1.08f 2.9 21 57.80 31.81 401 36.89 -18.9PFSweb PFSW ... ... ...dd 11.86 5.90 37 9.01 +21.3PhibroAH PAHC .40 .8 35 51.05 32.05 82 49.25 +47.0PhotrIn PLAB ... ... 1 10.60 7.20 370 8.65 +1.5tPiedmLithn PLLL ... ... ... 17.98 12.01 4 11.79 -7.5PierisPhm PIRS ... ... ... 9.75 4.43 428 5.18 -31.4PilgrimsP PPC ... ... 8 38.39 16.30 659 17.73 -42.9tPinduodou n PDD ... ... ... 27.54 18.62 11706 17.70 -33.7PingtanM PME .04 1.5 16 4.20 1.99 10 2.63 -13.8PinnclEnt PNK ... ... ... 35.18 18.30 332 32.82 +.3PinnaclFn PNFP .56 .9 19 69.95 58.40 412 63.80 -3.8PioneerPw PPSI ... ... 24 7.95 4.40 2 4.80 -36.9Pixelwrks PXLW ... ... ...dd 7.05 3.15 218 3.99 -37.0PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 27 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.80 9.41 138 10.40 -3.6Plexus PLXS ... ... ... 66.78 49.20 87 60.99 +.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 1308 1.86 -21.2PlumasBc PLBC .36f 1.3 14 29.45 19.40 4 27.00 +16.4sPlurlsght n PS ... ... ... 30.15 19.25 899 29.24 +46.2PluristemT PSTI ... ... ...dd 2.12 1.10 118 1.25 -9.4 PoageBksh PBSK .24 .9 31 27.25 18.10 2 26.30 +25.2PointrTel h PNTR ... ... 16 19.65 10.25 49 11.50 -38.2PointsInt g PCOM ... ... 49 18.48 8.16 106 16.04 +55.9PolarPwr n POLA ... ... ... 6.85 4.01 11 6.31 +25.9Polarity rs COOL ... ... ... 41.22 15.21 730 25.85 +11.4Pool Corp POOL 1.80f 1.1 30 163.36 97.25 130 158.50 +22.3PopeRes POPE 2.80 3.9 26 73.50 66.60 0 71.00 +1.8Popular BPOP 1.00 2.0 31 51.87 32.04 418 50.38 +42.0Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 7 25.25 +4.0PopCpII pf BPOPM 1.53 6.2 ... 24.50 17.66 0 24.50 +8.4tPortolaPh PTLA ... ... ...dd 64.56 25.50 2364 25.17 -48.3Potbelly PBPB ... ... ...dd 13.75 10.98 142 13.40 +8.9PotltchDel PCH 1.60 3.5 25 56.35 43.85 313 45.90 -8.0PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 26 39.68 +38.5PwrInteg POWI .64 .9 36 86.60 60.55 201 71.80 -2.4PS 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 11 2.08 -33.3Precipio n PRPO ... ... ... 5.76 .32 439 .43 -64.0PrecTh rs AIPT ... ... ...dd 2.50 .81 128 1.22 +20.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 65 61.48 +4.6PrefrmdLn PLPC .80 1.0 37 96.83 47.56 7 80.60 +13.4PremFin s PFBI ... ... 12 26.05 16.78 6 18.80 -6.4Premier PINC ... ... ...dd 38.99 27.16 324 37.64 +28.9Presbia n LENS ... ... ... 7.14 1.79 6 2.08 -45.0Presidio n PSDO ... ... ... 19.74 11.97 106 14.59 -23.9PriceTR TROW 2.80 2.4 20 127.43 81.61 792 115.49 +10.1PrSmrt PSMT .70 .8 34 94.45 77.30 96 83.00 -3.6PrmEgy PNRG ... ... ...dd 75.20 43.50 0 74.85 +45.3sPrimoWtr PRMW ... ... 97 19.85 10.47 224 19.43 +54.6Primoris PRIM .24 1.0 18 30.00 23.61 220 25.10 -7.7PrinPrice PSET .16e ... ... 34.60 29.28 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.48 +2.7PrinHlIn ef BTEC ... ... ... 39.21 27.27 2 34.86 +10.8PrinMill ef GENY .06e ... ... 38.63 30.12 1 36.91 +6.3Prin US SC PSC ... ... ... 35.98 27.61 34.64 +9.2PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.9 11 75.59 52.31 1557 54.19 -23.2PriorityTc PRTH ... ... ... 12.99 8.34 11 10.99 +7.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 17 6.65 -2.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 13 2.96 +71.2ProQRTher PRQR ... ... ...dd 7.75 2.75 57 7.65 +137.2PrUltBio s BIB ... ... ...q 69.62 48.12 74 62.49 +11.4PrUltPQ s TQQQ ... ... ...q 68.81 34.13 14449 64.32 +39.1ProDvrs h rs IPDN ... ... ... 6.74 2.45 0 2.73 -33.3ProrEng PFIE ... ... 1 5.30 1.40 405 2.55 +32.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 1161 7.83 +31.6ProgrsSoft PRGS .56 1.5 33 53.60 32.21 173 38.29 -10.1Proofpoint PFPT ... ... ...dd 130.27 82.61 937 115.06 +29.6PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 24724 12.52 -41.8ProS Ris n EQRR ... ... ... 51.48 38.13 2 48.60 +4.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 45 37.76 +12.2ProUShBio BIS ... ... ...q 25.21 16.24 31 17.54 -20.5ProspctCap PSEC .72 10.4 8 8.01 5.51 1724 6.94 +3.0ProtagTh n PTGX ... ... ...dd 23.97 5.50 241 8.58 -58.8ProtctInsA PTVCA 1.12 4.7 54 24.86 21.31 0 23.65 -2.5PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 13 23.20 -3.1ProteonTh PRTO ... ... ...dd 2.90 1.30 22 2.25 +18.4Proteos n PTI ... ... ... 8.61 1.41 203 2.26 -61.2Prothena PRTA ... ... ...dd 70.00 10.43 365 14.27 -61.9Provent n PRVB ... ... ... 8.00 3.35 23 3.91 -18.7ProvidSv PRSC ... ... 17 83.90 49.29 41 65.44 +10.3sProvidBc n PVBC ... ... ... 29.60 19.75 5 29.40 +11.2ProvFnH PROV .56 3.0 19 20.00 17.62 1 18.39 -.1PrudntlBcp PBIP .20 1.1 92 19.87 16.04 4 18.40 +4.5PsychmCp PMD .72 3.6 19 22.88 15.99 25 20.23 -1.6Pulmatrix PULM ... ... ...dd 2.67 .28 689 .36 -74.5PulseBio n PLSE ... ... ...dd 34.82 9.81 29 14.54 -38.4PumaBiotc PBYI ... ... ...dd 136.90 41.30 919 42.45 -57.1PureAcq n PACQ ... ... ... 9.75 9.59 50 9.67 -.2PureAcq un PACQU ... ... ... 10.35 10.08 10.22 +1.0PureCycle PCYO ... ... ...dd 11.00 6.55 15 10.80 +29.3PurplInv n PRPL ... ... ...dd 13.90 5.69 11 5.91 -41.2PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 17 .82 -74.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 39.56 +28.3QAD A QADA .29 .6 ...dd 55.35 30.75 23 51.45 +32.4QCR Hld QCRH .24 .5 16 49.70 39.85 55 43.90 +2.5QIWI plc QIWI .84e 5.4 15 20.05 13.67 693 15.66 -9.6Qorvo QRVO ... ... 98 86.84 64.53 1934 81.95 +23.0Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 13524 65.68 +2.6QualitySys QSII .70 3.3 35 23.73 12.24 157 21.51 +58.4Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.21 -2.3Qualys QLYS ... ... 83 98.30 44.30 345 84.50 +42.4Quantenn n QTNA ... ... ... 19.08 9.60 367 16.27 +33.4tQuanterx n QTRX ... ... ...dd 24.81 13.53 128 13.39 -37.6Quartrhill g QTRH .05 ... 4 2.12 1.01 45 1.36 -25.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 121 1.94 -15.7QuickLog h QUIK ... ... ...dd 2.22 1.01 339 1.03 -40.8Quidel QDEL ... ... ...cc 73.36 31.01 294 70.18 +61.9QuinStreet QNST ... ... ...cc 15.05 3.85 480 13.82 +64.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 2.50 +5.5Quotinet QTNT ... ... ... 9.02 2.78 394 7.21 +45.7QuratRet A QRTEA ... ... 20 29.11 20.15 1555 22.18 -9.2QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.16 -9.7R -:R1 RCM n RCM ... ... ... 9.53 3.05 586 8.52 +93.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 58 29.38 +7.3RBC Bear ROLL ... ... 45 151.50 102.33 72 143.13 +13.2RCI Hosp RICK .12 .4 12 34.84 21.91 25 32.54 +16.3RCM RCMT 1.00e ... 23 7.50 4.63 29 4.82 -22.9RF Inds RFIL .08 .8 23 11.15 1.75 121 9.95 +268.5RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.23 +4.2RLJ Ent rs RLJE ... ... ... 6.19 2.67 18 6.17 +67.7RMG Net rs RMGN ... ... ...dd 2.73 .75 19 1.13 +37.8RMR Gp h RMR 1.00 1.2 49 89.50 45.71 61 84.45 +42.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 70 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 297 1.47 -73.6RaPhrm n RARX ... ... ...dd 17.90 4.78 147 10.41 +22.5RadNet RDNT ... ... 86 15.50 8.03 125 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.77 270 2.54 -17.5Radcom RDCM ... ... 50 22.40 17.00 103 18.60 -6.3RadiSys RSYS ... ... ...dd 1.73 .53 568 1.51 +50.2tRadiusHlth RDUS ... ... ...dd 41.16 20.57 742 20.87 -34.3Radware RDWR ... ... ...dd 27.91 15.82 170 26.96 +39.0RamacoRs n METC ... ... ... 9.35 3.81 129 6.90 +.3tRambus RMBS ... ... ...dd 15.50 11.85 1024 11.86 -16.6RandCap RAND ... ... 2 3.50 2.24 4 2.27 -24.8tRandgold GOLD 2.00f 3.1 26 108.29 67.27 1240 63.55 -35.7RandBcp n RNDB ... ... ... 17.45 13.36 1 16.75 +9.1Rapid7 n RPD ... ... ...dd 36.23 15.36 403 32.18 +72.5RaveRest RAVE ... ... ...dd 2.33 1.09 15 1.33 -9.1RavenInds RAVN .52 1.4 1 42.40 26.70 39 38.45 +11.9ReShape rs RSLS ... ... ... 39.00 .05 18973 .08 -99.6ReadIntlA RDI ... ... 12 17.50 14.37 67 16.13 -3.4sReadgIntB RDIB ... ... 24 27.88 20.00 1 32.00 +39.1RealGSol h RGSE ... ... ...dd 3.25 .30 1786 .34 -77.2RealNetwk RNWK ... ... ...dd 5.00 2.63 39 3.30 -3.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 40 22.38 -7.7tRealitCh n BCNA ... ... ... 24.47 20.70 1 20.10 -17.0RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 38.40 585 58.80 +32.7ReataPh n RETA ... ... ...dd 85.39 19.31 221 66.71 +135.6ReconTech RCON ... ... ...dd 5.36 .64 42 1.26 -3.4RecroPhm REPH ... ... ... 13.05 4.78 68 5.71 -38.3RedRobin RRGB ... ... 22 70.10 36.20 262 38.35 -32.0RedRkRs n RRR .40 1.3 ... 36.99 21.47 611 31.53 -6.6RedViolt n RDVT ... ... ...dd 46.40 4.35 38 7.45 -83.9tRedn n RDFN ... ... ... 31.50 17.54 1424 17.86 -43.0RedhillBio RDHL ... ... ... 11.49 4.30 108 6.05 +17.7Regenrn REGN ... ... 25 505.49 281.89 542 361.87 -3.7RegnxBio n RGNX ... ... 47 85.10 19.45 515 65.25 +96.2RegulusTh RGLS ... ... ...dd 1.52 .17 2710 .26 -75.5Reis Inc REIS .76 4.0 ...dd 24.00 15.95 13 19.15 -7.3ReliantBcp RBNC .32 1.2 27 29.99 21.90 41 27.35 +6.7Reliv In rs RELV ... ... ...dd 8.44 3.72 2 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.12 208 3.46 -64.4Renasant RNST .80 1.8 18 49.78 37.68 126 45.68 +11.7sRenewEn REGI ... ... 6 21.70 9.50 728 21.75 +84.3RenminTi rs ABAC ... ... ... 4.76 1.90 21 2.03 -31.2RentACt RCII .32 2.2 25 14.94 7.22 1785 14.83 +33.6Replgn RGEN ... ... 94 50.00 29.56 298 49.08 +35.3Replimun n REPL ... ... ... 17.90 14.03 34 17.00 +12.1RepBncp RBCAA .97 2.0 19 49.88 33.52 7 49.18 +29.4tRepFBcp FRBK ... ... 54 9.75 7.53 196 7.55 -10.7resTORbi n TORC ... ... ...dd 21.10 7.55 324 10.06 -40.4RschFrnt REFR ... ... ...dd 1.46 .60 17 .88 -15.4Resonant RESN ... ... ... 8.55 3.17 212 4.30 -42.4ResConn RECN .52f 3.3 26 17.95 12.05 73 15.80 +2.3RestorRob n HAIR ... ... ...dd 11.95 1.45 352 1.72 -62.6RetailOpp ROIC .78 4.1 56 20.54 16.18 721 19.11 -4.2RetoEco n RETO ... ... ... 12.75 3.13 23 3.49 -50.5Retrophin RTRX ... ... ...dd 31.87 20.09 316 26.51 +25.8RevanceTh RVNC ... ... ...dd 37.45 22.40 199 26.15 -26.9RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8tRevolutL rs RVLT ... ... ... 7.89 2.25 222 2.20 -33.1ReWalkRob RWLK ... ... ...dd 2.00 .70 411 .92 -16.4RhythmP n RYTM ... ... ...cc 37.23 16.80 102 28.22 -2.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 443 7.52 -2.7RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 180 2.94 +98.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 12 9.23 +36.9RigelPh RIGL ... ... ...dd 4.71 2.18 1318 2.70 -30.4RigNet RNET ... ... ...dd 19.10 10.03 52 13.75 -8.0RiminiSt n RMNI ... ... ... 10.40 .25 174 5.64 -28.7RiotBlck RIOT 1.00p ... ... 46.20 3.08 1448 5.35 -81.2RiseEdCy n REDU ... ... 18 18.60 9.50 190 11.10 -24.9RittrPh rs RTTR ... ... ... 6.47 1.83 20 2.00 -39.2RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 54 9.14 +5.4RivrviewF n RIVE ... ... ... 0 13.45 RocktPh n RCKT ... ... ... 24.28 3.74 162 19.39 +85.7RockwllM RMTI ... ... ...dd 8.70 3.62 444 4.03 -30.8RockyBr RCKY .48 1.6 20 33.45 12.80 49 30.45 +61.1RkyMChoc RMCF .48 4.7 10 12.60 10.06 17 10.15 -13.8Roku n ROKU ... ... ...dd 60.65 15.75 7849 54.51 +5.3Rosehill n ROSE ... ... ... 10.84 5.52 62 7.63 -2.9Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4RossStrs s ROST .90 1.0 24 92.98 52.85 3322 91.17 +13.6tRoyGld RGLD 1.00 1.3 ...dd 98.53 78.25 871 77.24 -5.9Rubicon rs RBCN ... ... ... 9.05 6.76 12 8.04 +.7RubiusTh n RUBY ... ... ... 33.01 19.78 257 21.45 -11.5RmblOn B n RMBL ... ... ... 7.82 3.53 170 6.10 +17.4RushEntA RUSHA .12p ... 26 55.40 37.95 295 41.31 -18.7RushEntB RUSHB .12p ... 33 52.76 35.75 8 42.40 -12.1RuthsHosp RUTH .44 1.4 29 33.95 17.95 284 30.65 +41.6Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 444 98.01 -5.9S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 46 44.50 +11.8S&WSeed SANW ... ... ... 4.40 2.90 7 3.13 -19.9SB FinGp SBFG .32 1.6 13 20.45 15.61 15 19.50 +5.5SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 22 32.85 19.75 23 27.50 +2.4SBA Com SBAC ... ... ...cc 177.67 138.72 658 155.05 -5.1SEI Inv SEIC .60f 1.0 20 78.35 55.43 648 59.98 -16.5tSelasLf rs SLS ... ... ... 13.47 1.01 618 .94 -88.0SG Blck n SGBX ... ... ... 7.00 3.75 154 4.01 -32.9SGOCO rs SGOC ... ... ... 2.29 .91 3 1.01 -4.7SI Fincl SIFI .24 1.7 14 15.70 13.60 4 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.28 5.61 150 7.90 +33.7SLM Cp SLM ... ... 16 12.46 9.65 1915 11.21 -.8SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 71.00 +3.3SmartGlb n SGH ... ... 6 56.69 17.14 904 29.29 -13.1SMTC hg SMTX ... ... ... 3.18 1.24 36 2.52 +33.0SORL SORL ... ... 4 8.45 3.70 483 5.10 -24.1SP Plus SP ... ... 23 41.70 32.15 70 40.05 +8.0SPAR Gp h SGRP ... ... ... 3.75 1.00 39 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.00 23.22 33 23.39 -7.5tSPI Eng rs SPI ... ... ... 2.61 .31 290 .30 -53.1SPS Cmce SPSC ... ... ...cc 94.99 45.02 179 91.39 +88.1SS&C Tch s SSNC .28 .5 34 60.97 36.77 971 54.57 +34.8SSLJ.cm n SSLJ ... ... ... 5.75 .56 152 .92 -73.8SSR Mng g SSRM ... ... 19 11.44 7.64 1280 8.83 +.5 SVB FnGp SIVB ... ... 27 333.74 159.44 358 315.92 +35.1sSabanCap n SCAC ... ... ... 10.15 9.84 3 10.18 +2.7SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 2 10.70 +1.7SabraHltc SBRA 1.87e 8.1 18 23.79 15.78 1186 23.11 +23.1SabreCorp SABR .56 2.3 29 26.78 17.30 2028 24.63 +20.1tSAExplr rs SAEX ... ... ...dd 3.69 .50 258 .45 -79.5sSaftyInsGr SAFT 3.20 3.3 25 96.00 67.50 20 95.80 +19.2SageThera SAGE ... ... ...dd 195.97 59.57 248 147.05 -10.7Saia Inc SAIA ... ... 37 87.05 51.10 166 75.75 +7.1SalemMda SALM .26 7.6 13 6.95 3.10 268 3.40 -24.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.50 -4.8SanderFm SAFM 1.28 1.2 8 176.43 95.97 329 103.01 -25.8SndySpr SASR 1.12 2.9 17 43.87 36.41 104 39.02 Sanlp JBSS .55a .7 26 79.37 54.32 103 76.17 +20.4SangTher SGMO ... ... ...dd 27.50 9.70 2600 15.35 -6.4Sanmina SANM ... ... 18 39.40 24.60 220 29.95 -9.2Sano rt GCVRZ ... ... ... .60 .34 80 .53 +39.5Sapiens SPNS .20e 1.8 55 14.30 8.01 9 10.92 -5.2SareptaTh SRPT ... ... ...dd 176.50 35.26 917 125.72 +126.0Savara rs SVRA ... ... ...dd 17.19 5.07 161 10.49 -29.3tscPhrma n SCPH ... ... ...dd 18.17 4.15 242 4.68 -61.3ScanSource SCSC ... ... 15 45.35 31.40 58 41.20 +15.1Schmitt h SMIT ... ... ...dd 4.47 1.55 8 2.61 -4.7Schnitzer SCHN .75 3.0 6 38.85 24.60 1282 25.25 -24.6ScholRck n SRRK ... ... ... 27.02 13.09 45 14.02 -9.5Scholastc SCHL .60 1.5 ...dd 47.77 33.51 70 41.10 +2.5Schulmn SHLM .82 1.9 45 45.10 27.95 108 43.75 +17.4tSciGames SGMS ... ... ...dd 62.80 30.50 3074 29.30 -42.9ScrippsEW SSP .20 1.4 47 20.35 10.69 210 14.43 -7.7Scynexis SCYX ... ... ...dd 2.50 1.05 129 1.32 -43.1SeaChange SEAC ... ... ... 4.03 2.40 36 2.95 -24.9SeacstBkg SBCF ... ... 23 34.95 20.58 171 29.77 +18.1SeagateT STX 2.52 4.8 14 62.70 30.60 4633 52.89 +26.4SeanrgM rs SHIP ... ... ...dd 1.66 .70 122 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.76 2299 1.59 -55.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 27 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 18 13.66 +35.0SeattGen SGEN ... ... ...dd 74.72 45.31 564 73.90 +38.1SecndSight EYES ... ... ...dd 2.58 .96 160 1.51 -20.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 260 13.26 +37.3SecWkA A n SCWX ... ... ...dd 15.88 7.83 66 12.63 +42.4SecNtl lf SNFCA .23t ... 3 6.05 4.05 22 5.35 +7.0SelectBc lf SLCT ... ... 20 14.14 10.90 10 12.82 +1.4SelIncREIT SIR 2.04 9.8 18 26.26 17.90 286 20.89 -16.9SelectaB n SELB ... ... ... 24.02 7.95 59 12.89 +31.4sSelectvIns SIGI .72 1.1 21 62.95 46.28 93 62.90 +7.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 68 3.82 +2.4Semtech SMTC ... ... 60 51.95 31.30 509 48.50 +41.8SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 61 30.10 -2.1SenesTc n SNES ... ... ...dd 3.87 .30 661 .90 +25.0SenHous SNH 1.56 8.4 12 20.27 14.86 1935 18.67 -2.5SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 1 24.73 -2.1SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 7 25.89 -3.6Senmiao n AIHS ... ... ... 8.91 3.75 1 4.45 -21.3Senomyx SNMX ... ... ...dd 1.71 .56 117 1.00 -23.0SensusHlt n SRTS ... ... ... 7.71 4.31 4 7.11 +37.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.10 1.36 325 2.08 +16.9SeresTh n MCRB ... ... ...dd 17.42 6.65 155 7.73 -23.8SvcSource SREV ... ... ...dd 4.47 2.61 608 2.98 -3.6ServiFst s SFBS .44 1.0 20 44.95 32.54 44 42.28 +1.9SesenBio SESN ... ... ...dd 3.50 .62 532 1.92 +136.7SevStars h SSC ... ... ...dd 7.00 1.26 326 2.01 -56.4SevernBc SVBI .12 1.4 40 8.95 6.70 5 8.78 +21.1SharingE rs SEII ... ... 37 12.40 2.52 36 2.98 -60.7Sharps SMED ... ... ...dd 5.73 3.14 8 3.20 -21.8SharpSprg SHSP ... ... ...dd 13.40 3.15 105 12.47 +183.2ShndTele s SHEN .26f .7 ... 41.80 29.93 265 36.45 +7.8ShiftPixy n PIXY ... ... ... 6.35 2.00 65 3.01 +4.5Shiloh SHLO ... ... 36 10.98 6.45 30 8.20 tShineco n TYHT ... ... ... 4.60 1.15 183 1.14 -50.4Shire SHPG 1.05e .6 87 177.51 123.73 730 168.33 +8.5ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 258 32.43 +21.2ShoreBcsh SHBI .32 1.7 19 20.09 15.74 22 18.59 +11.3ShotSpot n SSTI ... ... ... 49.30 10.51 315 39.94 +184.3Shuttery SFLY ... ... ...cc 100.34 39.76 1039 72.99 +46.7SiebertFn SIEB .10a .8 ...dd 21.61 3.60 13 12.94 -4.1SiennaBi n SNNA ... ... ... 29.25 12.77 41 15.00 -17.4Sientra SIEN ... ... ...dd 26.79 8.79 364 21.00 +49.4SierraBc BSRR .64 2.2 17 30.01 24.18 27 29.25 +10.1SierOnc g n SRRA ... ... ...dd 4.09 1.41 341 1.98 -46.9SierraWr SWIR ... ... 18 23.50 15.10 234 19.00 -7.1SifyTech SIFY .02e 1.0 ... 2.10 .45 95 1.76 +71.9tSigmaDsg SIGM ... ... ...dd 7.00 5.50 6264 .23 -96.7SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 76 .85 -60.4Sigmatr SGMA ... ... 14 11.61 5.26 1 7.20 -28.9SignatBk SBNY .56p ... ... 161.92 108.89 502 112.75 -17.9SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 395 27.24 -7.3SilcLtd SILC 1.00 2.6 17 77.95 32.00 28 38.16 -45.6SilcnLab SLAB ... ... 87 110.70 71.75 281 95.15 +7.8sSilicnMotn SIMO 1.20 2.0 22 59.19 41.36 1009 59.99 +13.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 6 3.65 -13.7Silvercrest SAMG .56 3.5 23 18.27 11.85 4 16.20 +.9SimmnsFst s SFNC .60 2.0 19 33.45 24.98 223 30.20 +5.8sSimplyGd n SMPL ... ... ... 18.14 10.93 333 17.62 +23.6SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.80 28 18.95 +17.7tSina SINA ... ... 35 124.60 69.60 1542 68.71 -31.5Sinclair SBGI .72 2.5 12 40.15 25.13 1263 28.55 -24.6SinoGlobl SINO ... ... ...dd 3.84 1.04 74 1.15 -55.1Sinovac h SVA ... ... ...dd 8.75 6.40 8 6.53 -17.1SiriusXM SIRI .04 .6 38 7.70 5.17 12196 6.90 +28.7tSitoMobl rs SITO ... ... ...dd 8.60 1.85 242 1.80 -73.2SkySolar SKYS ... ... ...dd 2.43 .82 30 .83 -44.6SkyWest SKYW .40 .7 17 62.45 31.75 119 60.65 +14.2SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 1650 91.61 -3.5SleepNmbr SNBR ... ... 22 40.72 26.22 452 31.02 -17.5SmartFn rs SMBK ... ... 21 27.69 19.49 8 24.25 +11.8SmartSnd n SND ... ... ... 11.06 4.81 990 5.26 -39.3SmthM hrs SMSI ... ... ...dd 3.41 .97 180 2.50 -12.0SocilRltyA n SRAX ... ... ...dd 7.95 1.11 100 4.11 -27.3SocketM n SCKT ... ... ... 4.22 1.86 10 2.32 -35.3SodaStrm SODA ... ... 45 129.49 57.12 355 127.39 +81.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4tSol-Gel n SLGL ... ... ... 12.23 6.18 23 6.24 -41.7SolarCap SLRC 1.64 7.5 12 22.55 19.70 62 21.73 +7.5SolarSCap SUNS 1.41 8.4 14 18.40 16.10 19 16.87 -5.0SolarEdg n SEDG ... ... 22 70.74 24.70 878 44.90 +19.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 43 2.44 +35.6SolidBio n SLDB ... ... ...dd 54.84 6.83 73 38.48 +70.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 74 1.38 -37.8SonicCorp SONC .64 1.9 22 37.44 22.11 458 34.16 +24.3SonicFdry SOFO ... ... ...dd 3.96 1.90 2 1.95 -35.2SonomaPh SNOA ... ... ...dd 5.93 1.56 69 1.95 -64.2Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 1669 17.63 -11.5Sophiris SPHS ... ... ...dd 4.05 1.80 373 2.50 +10.1SorrentoTh SRNE ... ... 25 10.65 1.50 1652 5.05 +32.9SotherlyH SOHO .50f 7.2 ...cc 7.20 5.78 21 6.96 +7.9SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.60 -.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 2 25.12 -.9SouMoBc s SMBC .52f 1.3 17 41.49 30.76 16 39.17 +4.2SoundFin SFBC .56 1.4 23 40.87 31.15 1 39.95 +17.4SouthState SSB 1.36f 1.6 23 94.50 78.60 108 83.20 -4.5SthnFstBsh SFST ... ... 18 48.75 33.25 15 43.30 +5.0SoNatBcVa SONA .32 1.8 33 18.24 15.11 55 17.48 +9.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 70 35.17 +4.4SparkEn s SPKE .72 8.8 ...dd 18.40 8.05 123 8.25 -33.5SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 15 23.45 -11.9SparkTh n ONCE ... ... ...dd 96.59 41.06 796 60.13 +16.9SpartnMot SPAR .10 .7 25 19.45 8.55 132 14.15 -10.2SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 154 23.80 -10.8SpectPh SPPI ... ... ...dd 24.20 9.03 1056 22.48 +18.6SperoTh n SPRO ... ... ... 19.00 9.66 247 10.50 -10.6Sphr3D grs ANY ... ... ... 4.80 .13 416 .23 -90.5tSpherix rs SPEX ... ... ...dd 2.42 .96 253 1.05 -25.4SpirtTex n STXB ... ... 74 22.55 20.04 5 21.53 -1.5Splunk SPLK ... ... ...dd 121.64 57.42 1384 102.95 +24.3SpokHldgs SPOK .50 3.3 35 18.85 13.75 221 15.35 -1.9SportsWhs SPWH ... ... 10 6.99 3.40 225 5.05 -23.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 64 11.34 -15.6SprottFoc FUND .75e 9.8 ...q 8.39 7.28 33 7.64 -3.5Sprouts SFM ... ... 25 28.29 17.55 1357 23.90 -1.8StaarSur STAA ... ... ... 43.15 10.75 612 41.60 +168.4Staff360 rs STAF ... ... ... 5.70 1.14 4649 2.26 -28.3Stamps.cm STMP ... ... 27 285.75 160.00 426 231.75 +23.3Std AVB n STND ... ... ... 31.60 29.97 0 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 464 12.40 +10.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.38 +.2StarsGp g TSG ... ... ... 38.95 15.85 2803 26.70 +14.6Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 9566 52.75 -8.1StatAutF STFC .40 1.3 ...cc 34.31 22.69 11 31.53 +8.3StateBkFn STBZ .80 2.5 20 35.99 25.41 132 31.61 +5.9SteadyM n STDY ... ... 11 6.45 2.60 69 4.75 +28.4StealthGas GASS ... ... 15 4.70 2.98 22 3.58 -18.0SteelCon STCN ... ... ... 2.90 1.49 45 2.11 -15.3StlDynam STLD .75 1.8 12 52.10 32.20 2501 42.54 -1.4SteinMart s SMRT .30 11.1 ...dd 4.04 .48 638 2.71 +133.6StellrAcq n STLR ... ... ... 10.50 10.00 1 10.43 +2.2StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 128 15.20 -2.6Stericycle SRCL ... ... ...dd 76.73 56.64 616 60.93 -10.4Stericyc pf SRCLP 5.25 11.4 ... 65.00 43.93 15 45.95 -13.2tSterlBcp n SBT .04 .4 ... 14.98 11.31 18 11.15 -12.2SterlCons STRL ... ... 20 18.90 9.42 108 15.21 -6.6SMadden SHOO .80 ... 26 57.75 37.25 258 56.65 +21.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 6 10.90 +6.3StitchFix n SFIX ... ... ... 35.45 14.48 1497 32.83 +27.1StockYBc s SYBT .92 2.4 19 41.90 31.90 25 37.80 +.3StoneCastle BANX 1.52 7.0 16 24.92 20.00 11 21.72 +7.9StrataS rs SSKN ... ... ...dd 2.81 1.06 138 1.94 +57.7Stratasys SSYS ... ... ...dd 25.00 17.17 693 23.52 +17.8StratEdu STRA 2.00f 1.6 38 132.01 76.40 151 127.96 +42.8Strattec STRT .56 1.6 19 49.20 29.70 13 35.20 -19.2StratusPrp STRS 1.00e ... 53 35.90 27.25 4 30.00 +1.0StreamHlth STRM ... ... ... 2.82 1.00 29 1.20 -29.0StrgbrBio n SBBP ... ... ... 9.25 4.30 1864 5.05 -30.3SummerInf SUMR ... ... ...dd 2.25 .72 116 1.75 +16.7SumFWV SMMF .52 2.1 13 28.16 21.20 4 25.10 -4.6SumtSem n WISA ... ... ... 5.00 4.20 0 4.74 +.9SmtStB s SSBI .48 3.1 22 16.10 11.65 0 15.51 +23.1tSumTher n SMMT ... ... ...dd 16.86 2.16 207 2.05 -81.5SunHydrl SNHY .36 .8 38 70.83 45.16 77 45.81 -29.2SundEng n SNDE ... ... ... 9.59 3.61 14 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 175 2.09 -43.4SunOpta STKL ... ... ...dd 9.65 6.27 154 7.70 -.6SunPower SPWR ... ... ...dd 10.00 6.46 1869 6.69 -20.6Sunrun n RUN ... ... 12 16.45 4.21 1827 13.26 +124.7Sunworks n SUNW ... ... ... 1.88 .65 262 .70 -33.3SuperMicro SMCI ... ... 14 27.90 16.10 481 18.75 -10.4SuperCom SPCB ... ... ...dd 4.95 1.53 149 1.70 -56.5SupTech rs SCONW ... ... ... 14.90 1.47 126 2.30 -78.9SupGpCos s SGC .40f 2.1 17 28.85 18.53 9 19.00 -28.9Supernus SUPN ... ... 32 61.25 33.30 791 43.25 +8.5supprt.cm rs SPRT ... ... ...dd 3.15 2.22 21 2.74 +13.2SurfaceOn n SURF ... ... ... 18.18 9.02 149 9.74 -26.9SurgPtrs n SGRY ... ... ...dd 19.95 7.10 501 17.20 +42.1sSurmodic SRDX ... ... ...cc 73.20 24.60 112 72.60 +159.3SykesEnt SYKE ... ... 49 32.15 25.77 60 28.57 -9.2Symantec lf SYMC .30 1.6 9 34.20 17.81 6847 18.55 -33.9Synacor SYNC ... ... ...dd 2.90 1.35 60 2.25 -2.2Synalloy SYNL .13m .6 ...dd 24.80 10.65 16 22.80 +70.1Synaptics SYNA ... ... ...dd 55.25 33.73 589 44.26 +10.8SyndaxP n SNDX ... ... ...dd 15.20 6.10 275 7.20 -17.8SyneosH h SYNH ... ... ...dd 59.80 31.10 723 47.00 +7.8SynrgyPh SGYP ... ... ...dd 3.57 1.43 1609 1.75 -21.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 45

Synlogic rs SYBX ... ... ...dd 23.00 7.27 84 7.58 -21.9Synopsys SNPS ... ... 46 94.80 76.61 764 92.64 +8.7Syntel SYNT 15.00e ... 20 40.89 17.79 867 40.69 +77.0Synthes rs SES ... ... ... 4.71 2.00 18 2.26 -20.4Sypris SYPR .08 4.9 ...dd 1.90 1.25 37 1.62 +17.2SyrosPhar n SYRS ... ... ... 23.61 6.30 266 10.75 +10.5T -:T-MobileUS TMUS ... ... 26 66.52 54.60 2409 65.41 +3.0TAT Tch h TATT .34e 4.7 17 11.65 7.20 1 7.30 -30.5TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 81 17.08 -14.8TD Ameritr AMTD .84 1.4 28 63.01 41.88 2861 58.45 +14.3TDH Hld n PETZ ... ... ... 31.75 2.20 17 2.28 -59.6TESSCO TESS .80 4.7 33 24.85 12.15 5 16.90 -16.1TFS Fncl TFSL .68 4.5 51 16.62 14.32 64 15.27 +2.2TG Thera TGTX ... ... ...dd 17.35 7.25 833 11.50 +40.2THL Credit TCRD 1.08 12.9 9q 9.82 7.70 111 8.40 -7.2TMSR Gl s TMSR ... ... 99 10.32 3.50 4 4.45 -10.6TOP Shi rs TOPS ... ... ... 35.50 .69 492 .92 -63.4TPI Co n TPIC ... ... ... 32.22 16.35 487 26.71 +30.5TSR Inc TSRI ... ... 42 9.40 3.80 7.50 +44.2tTTEC Hl TTEC .54f 2.1 25 43.75 24.80 77 25.80 -35.9TTM Tch TTMI ... ... 42 19.91 12.76 405 18.26 +16.5sTabula n TRHC ... ... ...cc 71.88 16.75 310 71.11 +153.5TactSys n TCMD ... ... ...cc 59.99 22.72 264 57.60 +98.8Taitron h TAIT .10 4.3 ...dd 2.89 1.22 349 2.30 +36.9TakeTwo TTWO ... ... ...dd 131.77 89.82 2267 125.95 +14.7Talend n TLND ... ... ...dd 64.55 35.46 152 58.87 +57.1sTandmD rs TNDM ... ... ...dd 33.93 2.14 1998 33.03 +1299.6TandyLthr TLF ... ... 12 8.75 6.79 2 7.68 -1.0Tantech n TANH ... ... ... 4.54 1.10 508 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .87 145 1.21 -18.2Tapimmu n TPIV ... ... ... 13.55 2.58 97 7.75 +97.7Tarena TEDU .28e 3.2 ...dd 18.78 7.11 242 8.66 -42.2TaylrDv TAYD ... ... 26 15.14 9.70 4 11.85 -11.7TechData h TECD ... ... 27 111.10 75.31 170 84.54 -13.7TechComm TCCO ... ... ...dd 15.40 3.70 37 4.85 -57.6TechTarg TTGT ... ... ... 34.47 9.11 372 24.49 +75.9Tecnoglass TGLS .56 6.1 22 9.88 5.50 51 9.15 +24.5Tecogen TGEN ... ... ... 4.20 2.05 6 3.40 +25.9Telenav TNAV ... ... ...dd 6.85 4.50 89 5.85 +6.4Teligent TLGT ... ... ...dd 7.34 2.43 155 4.20 +15.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1055 7.10 -27.1Tenable n TENB ... ... ... 35.51 29.10 580 30.93 +2.2TenaxTh rs TENX ... ... ... 12.63 4.41 22 5.23 -46.6TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 1602 10.97 -8.3TerritBcp TBNK .88f 2.9 15 33.00 28.12 7 29.90 -3.1Tesaro TSRO ... ... ...dd 136.45 25.62 1811 27.26 -67.1Tesla Inc TSLA ... ... ...dd 389.61 244.59 9072 338.69 +8.8TetraTc TTEK .48 .7 28 70.75 39.95 113 69.35 +44.0Tetraphase TTPH ... ... ...dd 7.98 2.05 670 3.09 -51.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.74 +1.8TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 15 25.41 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 354 90.45 +1.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 79.60 3528 109.60 +4.9TexRdhse TXRH 1.00 1.5 30 70.86 44.29 514 65.48 +24.3The9Ltd rs NCTY ... ... ... 5.04 .83 23 .94 -51.0TherapMD TXMD ... ... ...dd 7.66 4.34 2145 5.44 -9.9TherpxBio n TRPX ... ... ... 7.69 3.00 5 3.81 -28.7TheravBio TBPH ... ... ...dd 35.90 21.27 175 26.84 -3.8TheStreet TST .10 4.8 4 2.50 .80 87 2.10 +44.81347PrpIns PIH ... ... 44 8.25 6.55 7 7.10 -2.11347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 14 26.00 +6.6t3PEA Int n TPNL ... ... ... 4.10 3.25 127 3.20 -12.3ThundBr n TBRG ... ... ... 9.69 9.60 9.68 +.3ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 100 9.63 +.6TiberAc un TIBRU ... ... ... 10.19 10.00 10.12 +1.0TileShop TTS .20 ... 45 16.05 5.15 163 8.10 -15.6Tilray n TLRY ... ... ... 34.10 20.10 6140 29.10 +30.0TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 8 35.29 +32.9Tiptree TIPT .14 2.1 20 7.24 5.35 47 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.68 117 14.26 -32.6TitanPh rs TTNP ... ... ... 2.85 .60 143 .74 -44.2TivityHlth TVTY ... ... 18 48.50 29.95 389 33.00 -9.7Tivo Cp TIVO .72 5.8 95 20.18 11.30 838 12.35 -20.8Tocagen n TOCA ... ... ... 14.66 8.31 70 8.62 -15.9TonixPh rs TNXP ... ... ...dd 5.11 .89 3083 1.16 -66.4TopImage TISA ... ... ...dd 1.75 .95 13 1.01 -11.4Torchlght TRCH ... ... ...dd 1.51 .95 235 1.10 -17.9TottenAc un TOTAU ... ... ... 10.22 10.12 10.14 +.1tTowerSemi TSEM ... ... 11 36.69 19.61 525 19.74 -42.1TownSprts CLUB ... ... ...dd 14.85 5.00 132 9.45 +70.3TowneBank TOWN .64f 2.0 ... 35.30 27.85 94 32.15 +4.6TraconPh n TCON ... ... ...dd 3.95 2.00 109 2.00 -40.3TractSupp TSCO 1.24 1.5 24 82.68 51.85 1343 80.43 +7.6sTradDsk A n TTD ... ... ... 133.46 40.70 1789 126.69 +177.0TrnWEnt TWMC ... ... 3 3.10 .80 15 .95 -48.1TransAct TACT .36 2.6 32 15.80 8.75 14 13.85 +4.5Transcat TRNS ... ... 34 23.80 12.00 21 22.85 +60.4TransGlb TGA .14 4.8 ...dd 4.13 1.07 731 2.93 +103.6TranslBio n TBIO ... ... ... 16.60 9.21 41 11.73 +1.8TravelCtrs TA ... ... ...dd 5.85 2.95 162 4.10 TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 4 24.50 -3.0TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 10 23.46 -6.9Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 1 23.83 -4.6Travelzoo TZOO ... ... 49 21.15 5.75 120 13.20 +104.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.20 -17.0Trevena TRVN ... ... ...dd 2.88 1.34 987 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 94 23.46 -9.8TriCoBsh TCBK .68 1.7 22 43.80 33.36 55 38.89 +2.7TridntAcq n TDAC ... ... ... 9.81 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 1 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 33 5.20 -28.3TriMas h TRS ... ... 22 31.75 22.70 95 30.10 +12.5Trimble TRMB ... ... 54 45.70 32.01 715 39.12 -3.7tTrinityBio TRIB .88 20.4 4 6.54 4.22 10 4.32 -15.3TrinMrg n TMCX ... ... ... 9.83 9.72 70 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 9 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1720 53.30 +54.7TriStCap TSC ... ... 18 30.10 20.30 96 28.85 +25.4TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.30 +1.5TriumphBc TBK ... ... 23 44.05 26.85 177 41.25 +31.0Trivago n TRVG ... ... ... 16.75 4.01 445 4.32 -36.8Tronc TRNC ... ... ...cc 24.74 12.78 214 16.99 -3.4Trovagn rsh TROV ... ... ... 12.96 .65 1638 .79 -78.6TrueCar TRUE ... ... ...dd 17.24 8.75 1463 12.39 +10.6TruettHrst THST ... ... ...dd 3.19 1.26 455 1.70 -17.9Trupanion TRUP ... ... ...dd 46.70 20.52 238 37.99 +29.8TrstNY TRST .26 2.8 17 9.70 7.51 309 9.20 Trustmk TRMK .92 2.6 17 35.68 28.16 249 35.01 +9.9 T2 Biosys TTOO ... ... ...dd 9.98 3.26 481 6.56 +59.2Tucows grs TCX ... ... 43 71.75 49.70 70 55.35 -21.0TuesMrn TUES ... ... ...dd 4.10 1.65 65 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 137 7.35 -4.2TurtleBc rs HEAR ... ... ... 34.50 1.64 2348 25.22 +1291.8TwlSeas n TWLV ... ... ... 9.94 9.52 1 9.55 +.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 0 10.22 +.1TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 6675 45.34 +31.321stCFoxB FOX .36 .8 19 49.65 24.30 4270 44.80 +31.321Vianet VNET ... ... 35 11.54 4.18 775 9.02 +13.0TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 17 25.26 -4.9TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 9 17.60 -2.92U TWOU ... ... ...dd 98.58 46.50 1222 75.34 +16.8TymeTch n TYME ... ... ... 9.50 2.01 111 2.25 -64.7U -:US AutoPts PRTS ... ... 2 3.14 1.08 192 1.25 -50.4US Concrte USCR ... ... ...cc 86.35 44.00 222 51.30 -38.7US Gld rs USAU .21e ... ... 3.27 1.05 64 1.23 -24.8UFP Tch UFPT ... ... 26 37.05 25.88 8 34.80 +25.2UMB Fn UMBF 1.16 1.6 19 82.14 62.27 165 74.53 +3.6USEcology ECOL .72 1.0 40 73.10 44.50 48 70.45 +38.1USGlobInv GROW .03 2.0 ... 7.49 1.25 156 1.51 -61.3USA Tc pf USATP ... ... ... 27.82 20.75 25.90 +3.0sUSA Tech h USAT ... ... ... 16.13 5.00 481 15.90 +63.1USA Trk USAK ... ... ...cc 29.15 8.03 73 20.52 +13.2UTStarcm UTSI ... ... 25 6.51 2.00 20 3.69 -34.5Ubiquiti UBNT .17 .2 22 89.99 47.78 296 82.16 +15.7UltaBeauty ULTA ... ... 24 261.40 187.96 1053 231.98 +3.7UltimSoft ULTI ... ... ...cc 297.93 181.59 203 287.47 +31.7UltraClean UCTT ... ... 5 34.59 13.12 538 13.24 -42.7tUltPetro n UPL ... ... ... 10.18 .96 4832 1.05 -88.4Ultragenyx RARE ... ... ...dd 87.33 41.67 237 76.14 +64.2Ultralife ULBI ... ... 27 10.95 5.80 18 9.75 +48.9Umpqua UMPQ .80 3.8 16 24.89 16.77 1476 21.14 +1.6UniQure QURE ... ... ... 40.99 7.52 325 36.25 +85.0UnicoA UNAM ... ... ...dd 11.30 6.80 7.15 -16.4UnionBkVA UBSH .92f 2.3 23 42.74 30.45 203 40.67 +12.4UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.10 -1.6UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.50 +1.9UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.00 +3.6UBSI UBSI 1.36 3.5 23 39.45 31.70 472 38.45 +10.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 1 27.70 +34.8UtdCmBks UCBI .60f 2.0 18 34.18 24.47 324 30.66 +9.0UCmntyFn UCFC .28f 2.7 17 11.98 8.55 57 10.28 +12.6UtdFnBcp UBNK .48 2.7 16 19.35 15.47 64 17.52 -.7UtdFire UFCS 1.24f 2.4 32 61.56 38.95 113 50.95 +11.8UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 37 21.07 +22.1UtdNtrlF UNFI ... ... 10 52.69 31.84 339 34.74 -29.5USecBcCA UBFO .36 3.3 23 11.65 8.45 5 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .69 65 .98 -34.7USLime USLM .54 .7 22 101.40 70.56 7 75.55 -2.0UtdTherap UTHR ... ... 7 152.55 100.57 269 124.63 -15.8UtdGrdian UG 1.50e 8.0 28 21.33 15.00 2 18.80 +1.6UnitGrp UNIT 2.40 12.1 51 23.42 13.81 1554 19.77 +11.1UnityBcp UNTY .28f 1.1 16 25.50 16.15 9 24.40 +23.5UnityBio n UBX ... ... ... 20.48 12.75 65 15.70 -5.7UnivDisp OLED .24 .2 71 209.00 78.75 1783 116.20 -32.7UnvElc UEIC ... ... 15 67.44 26.97 82 42.70 -9.6UnivFor s UFPI .35e 1.0 16 39.58 25.93 127 36.57 -2.8UnvLogist ULH .42 1.2 26 36.30 14.05 93 35.05 +47.6UnvStainls USAP ... ... 60 31.20 17.30 55 26.34 +23.0UnivstPa UVSP .80 2.9 16 32.35 26.61 107 27.90 -.5UnumTh n UMRX ... ... ...dd 17.66 10.15 613 14.20 +27.8UplandSoft UPLD ... ... ...dd 37.44 18.52 173 34.50 +59.3UrbanOne UONE ... ... ...dd 4.85 1.25 13 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 10 2.05 +17.1UrbanOut URBN ... ... 23 49.00 16.68 2035 45.33 +29.3UrogenP n URGN ... ... ... 69.57 17.10 143 41.65 +11.9UtahMed UTMD 1.08 1.3 ... 117.65 69.45 21 86.00 +5.7Uxin Ltd n UXIN ... ... ... 10.49 5.08 454 5.26 -45.6V -:VBI Vac n VBIV ... ... ... 5.10 1.78 138 1.96 -54.1VEON VEON .29e 10.8 ... 4.47 2.20 2790 2.69 -29.9VOXX Intl VOXX ... ... 5 8.85 4.64 65 5.35 -4.5tVSE Corp s VSEC .32f .8 14 59.90 39.30 21 38.63 -20.2Vaccinex n VCNX ... ... ... 12.00 10.28 44 11.64 +2.3Valerits hn VLRX ... ... ... 6.79 1.19 52 1.41 -50.5ValueLine VALU .76 3.2 22 25.14 13.26 5 23.89 +23.5VanE GenD GNRX ... ... ...q 64.65 53.83 33 61.99 +4.5VanE VecBi BBH ... ... ...q 136.83 111.36 34 128.06 +2.8VandaPhm VNDA ... ... ...dd 23.35 11.90 602 21.80 +43.4tVangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 646 61.46 -8.3VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 44 63.44 -4.3VangEMGv VWOB 2.82 3.8 ...q 81.69 74.49 125 74.99 -6.6tV exUSRE VNQI 2.86e 5.1 ...q 65.20 56.69 721 56.08 -7.3VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 313 59.87 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1604 78.34 -1.2VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.60 -4.0VangR3K VTHR 2.17e 1.7 ...q 131.73 110.90 2 129.66 +5.6VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 151.47 +11.8VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 5 115.77 +5.7VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 75 133.49 +9.2VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 44 153.60 +11.3VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 120 62.67 -2.0VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 70 108.60 VangR1K VONE 2.28e 1.8 ...q 131.47 110.94 24 129.49 +5.7VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 459 51.40 -2.0VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 779 88.82 -7.2VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 73 74.28 -4.8VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1365 84.10 -3.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 316 48.90 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 965 54.72 +.6tVanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.94 1135 52.65 -7.3VantEng n VEAC ... ... ... 9.98 9.62 51 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 2 10.44 +2.5VarexImag VREX ... ... ... 43.76 27.31 185 29.23 -27.2Varonis VRNS ... ... ...dd 83.10 36.15 405 67.70 +39.4VascuBio VBLT ... ... ... 9.05 1.60 105 1.70 -76.1Vaxart rs VXRT ... ... ... 11.88 2.76 16 2.91 -53.3VectoIQ n VTIQ ... ... ... 9.59 9.51 21 9.56 -.2sVectoIQ un VTIQU ... ... ... 10.10 9.97 38 10.15 +1.5tVeecoInst VECO ... ... ...dd 22.35 10.85 1056 10.60 -28.6VBradley VRA ... ... 42 15.47 6.99 266 14.15 +16.2sVeracyte VCYT ... ... ...dd 12.13 5.23 235 12.10 +85.3Verastem VSTM ... ... ...dd 9.14 2.77 1926 8.02 +161.2Vericel VCEL ... ... ...dd 14.75 3.30 935 11.60 +112.8VerintSys VRNT ... ... ...cc 49.10 37.10 235 47.25 +12.9 Verisign VRSN ... ... 40 159.11 97.38 567 153.46 +34.1Verisk VRSK ... ... 40 118.13 78.97 677 116.88 +21.8Veritex VBTX ... ... 22 33.08 23.84 198 30.35 +10.0Veritone n VERI ... ... ... 74.92 7.76 863 10.79 -53.5Vermillion VRML ... ... ...dd 2.10 .47 94 .52 -72.9VeronaPh n VRNA ... ... ... 25.55 10.44 10 12.50 +5.3Verrica n VRCA ... ... ... 23.29 13.23 70 16.14 -7.8Versartis VSAR ... ... ...dd 22.10 1.35 133 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 71 1.24 +30.5VertxPh VRTX ... ... ...cc 183.39 136.50 884 173.00 +15.4Veru Inc VERU ... ... ...dd 3.00 .90 77 2.08 +82.5ViaSat VSAT ... ... ...dd 80.26 58.62 581 63.15 -15.6ViacomA VIA .80 2.2 8 42.55 28.20 31 36.00 +3.2ViacomB VIAB .80 2.6 6 35.55 22.13 2095 30.80 Viavi VIAV ... ... 31 11.18 8.34 5791 10.46 +19.7Vical rs VICL ... ... ...dd 3.70 1.02 76 1.30 -29.0Vicor VICR ... ... ... 64.50 16.30 270 60.35 +188.8VicDvAcc n VSDA ... ... ... 30.05 25.49 30.03 +5.6VicMultiF n VSMV ... ... ... 29.31 24.92 1 29.15 +5.7Vict500VW CFA .44e .9 ...q 52.01 43.63 61 50.96 +4.5VictDisEnV CSF .38e .8 ...q 49.61 39.59 33 48.90 +8.3Vict500EV CFO .47e .9 ...q 52.03 43.52 79 50.90 +4.3tVicEM Hi n CEY ... ... ... 28.35 23.66 0 23.31 -10.8tVictDevVol CIZ .01j ... ...q 39.92 33.05 40 33.22 -5.4VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 50 47.23 +1.7VictSCVol CSA .16e ... ...q 50.31 40.61 0 50.24 +9.1VictIntlVol CIL .15e ... ...q 46.94 38.20 1 38.43 -5.5VicEmMkt CEZ ... ... ... 31.99 26.23 2 26.62 -10.2VictLCHiDv CDL .44e ... ...q 47.44 41.96 13 45.96 +1.4tVictIntHiD CID .33e ... ...q 38.00 33.52 4 33.04 -8.8VictCap n VCTR ... ... ... 13.50 8.91 68 9.95 -14.2ViewRay n VRAY ... ... ... 13.21 5.11 7789 9.66 +4.3VikingTh n VKTX ... ... ...dd 13.43 .97 1170 10.43 +156.9VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3sVillagB&T VBFC ... ... 55 34.45 26.90 3 35.00 +14.2VillSupMkt VLGEA 1.00 3.6 16 31.49 21.95 17 27.82 +21.3sViperEnPt VNOM 2.40e 6.4 43 38.48 15.68 1597 37.42 +60.4VirTra n VTSI ... ... ...cc 7.36 4.14 36 4.96 -21.3Virco VIRC .06 1.2 ... 6.05 3.95 1 4.90 -3.0VirtuFin n VIRT .96 4.5 11 37.85 13.10 1141 21.55 +17.8VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 48 129.55 +12.6VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.22 +7.2Virtusa VRTU ... ... ...cc 55.68 33.50 94 51.98 +17.9VistaGn n VTGN ... ... ... 2.65 .69 72 1.24 +11.4Visteon s VC ... ... 22 140.64 105.40 576 114.72 -8.3VitalThera VTL ... ... ...dd 9.75 2.65 206 8.55 +43.7ViveveMd n VIVE ... ... ...dd 6.92 1.60 552 3.13 -37.0Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.44 -50.3Vivus VVUS ... ... 3 1.03 .33 410 .63 +26.0tVodafone VOD 1.82e 8.0 ... 32.75 23.10 7331 22.73 -28.7VoyagerT n VYGR ... ... ...dd 31.91 8.25 239 18.28 +10.1vTvThera n VTVT ... ... ...dd 8.40 .65 73 1.14 -81.0Vuzix VUZI ... ... ...dd 11.40 4.10 358 5.95 -4.8W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 8.83 -7.2WD 40 WDFC 2.16 1.3 40 167.55 103.80 50 166.10 +40.8WMIH WMIH ... ... ...dd 1.61 .60 4711 1.43 +68.4WSFS s WSFS .44 .9 15 57.70 42.45 470 49.85 +4.2WSI Inds WSCI .16 3.0 59 6.55 2.85 1 5.30 -11.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.97 +3.1WalgBoots WBA 1.76f 2.6 15 83.89 59.07 5944 68.73 -5.4WashFed WAFD .72f 2.1 15 37.70 29.80 328 33.95 -.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 26 58.40 +9.7WaterstnF WSBF .48a 2.9 16 20.05 16.60 51 16.75 -1.8WaveLfSc n WVE ... ... ... 55.95 16.05 129 46.10 +31.3tWaysideT WSTG .68 5.8 5 17.25 11.90 6 11.67 -30.1Web.com WEB ... ... 11 28.35 15.75 391 27.95 +28.2tWeiboCorp WB ... ... ... 142.12 74.56 3775 72.79 -29.6WelleslyBc WEBK .22f .7 22 34.50 25.00 1 33.25 +12.0Wendys Co WEN .34 1.9 19 18.25 13.57 2278 17.88 +8.9WernerEnt WERN .36f 1.0 22 43.95 30.31 658 36.75 -4.9Wesbanc WSBC 1.16 2.4 20 50.65 35.49 99 48.87 +20.2WestBcp WTBA .80 3.3 15 28.00 20.90 8 24.00 -4.6WAmBcp WABC 1.60 2.6 30 64.26 49.38 84 62.15 +4.4WestellT rs WSTL ... ... 29 4.60 2.50 35 2.63 -30.0tWDigital WDC 2.00 3.1 7 106.96 64.04 10170 63.95 -19.6WstNwEnB WNEB .16 1.5 23 11.25 9.30 28 10.70 -1.8WstptFuel g WPRT ... ... ...dd 4.33 1.82 311 2.55 -32.2tWestwtrRs WWR ... ... ... 1.70 .28 532 .29 -73.1WeycoGp WEYS .92 2.4 23 39.93 26.91 13 37.68 +26.8Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.2 ... 23.12 12.58 4 18.38 -16.0Wheelr pfD WHLRD 2.19 11.0 ... 23.49 14.66 20 19.90 -1.0Wheeler rs WHLR 1.36 27.9 ...dd 12.30 3.25 109 4.88 -51.2WhiteHFin WHF 1.42 10.0 9 15.80 10.92 14 14.23 +6.0Wilhelmina WHLM ... ... 24 7.54 5.14 1 5.55 -14.2WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 576 15.78 +24.2WillmValV WVVI ... ... 24 8.86 7.81 4 8.12 -1.6WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 1 4.98 -4.5Willdan WLDN ... ... 24 36.65 19.25 26 30.81 +28.7WillisLFn WLFC ... ... 14 36.70 22.51 8 33.11 +32.6WillisTwW WLTW 2.40 1.6 42 165.00 142.67 495 148.20 -1.7Windstm rs WIN ... ... ... 13.65 3.03 1202 5.00 -45.9sWingstop n WING .32f .6 81 62.19 31.53 379 61.61 +58.1Winmark WINA .60 .4 24 153.70 121.55 21 147.45 +13.9WinsFin WINS ... ... ... 390.88 33.38 1 75.12 -58.3Wintrust WTFC .76 .9 18 99.96 67.74 299 88.89 +7.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 5 26.84 -4.0WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 11 19.23 +9.2WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 4 37.38 +4.6WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 111 42.83 +3.4tWTChixSte CXSE 1.54e 2.2 ...q 96.79 71.91 19 70.54 -18.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.34 1 68.50 -6.3WisdomTr WETF .12 1.5 22 13.41 7.70 488 8.09 -35.5tWTEMQDv DGRE .67e 2.8 ...q 28.95 24.18 9 23.92 -12.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.60 +.6WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 2 47.89 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.26 5 21.23 +3.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 51 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 20 29.86 -7.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 15 41.96 -9.0tWTEMCnG EMCG .59e 2.7 ...q 28.89 21.83 1 21.63 -19.7Wix.com WIX ... ... ... 112.40 50.90 890 99.65 +73.2Woodward WWD .57 .7 29 89.30 65.76 188 78.39 +2.4sWorkday WDAY ... ... ...dd 140.00 95.35 4244 139.20 +36.8Workhrs rs WKHS ... ... ...dd 3.82 1.06 290 1.15 -55.1WldAccept WRLD ... ... 17 125.14 71.02 31 114.86 +42.3WrightMed WMGI ... ... ...dd 29.89 19.01 799 27.32 +23.1WrightM rt WMGIZ ... ... ... 1.74 .61 1.30 -13.9 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 ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 26 1.43 AIMMMInv 26 1.58 AIM Premier Portfoli 32 2.05 AIM Premier Tax Exem 8 1.29 AIM Premier U.S. Gov 29 1.81 AIM Short Term Invts 26 1.80 AIM Short Term Invts 8 1.24 AIM Short Term Invts 17 1.90 AIM Short Term Invts 27 2.07 AIM Short Term Invts 30 1.83 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 26 1.84 AmC CapPr 44 1.49 AmC Prime 33 1.65 AmCentUSGv 41 1.53 AmCPrime t 33 1.40 American Century Pri 33 .90 BBH MM Inst 40 1.68 BBH MMkt 40 1.43 BLFMuniDlr 22 1.03 BMOGov I p 10 1.75 BMO Gov Y 10 1.50 BMO Institutional Pr 20 2.00 BMO Institutional Pr 20 1.74 BMOPrimeI p 18 1.94 BMO Prime Y 18 1.69 BNY Mellon Governmen 43 1.48 BNYMellon M 43 1.72 BNY Mellon National 16 .89 BR TFdCsMg 27 1.30 BL FedTrDlr 38 1.57 BLFTrCsMg 38 1.31 BLFT Adm 27 1.70 BlackRock Cash Fds, 37 1.86 BLFFedFDlr 22 1.56 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.81 BRInst 24 1.98 BLFCASel p 6 .26 BLFedFdSel p 22 .98 BLMunFdSel 22 .48 BLFTempFdSel 30 1.15 BlackRock Liquidity 22 1.77 BlackRock Liquidity 38 1.42 BlackRock Liquidity 22 1.41 BlackRock Liquidity 38 1.41 BlackRock Liquidity 6 .46 BlackRock Liquidity 27 1.40 BlackRock Liquidity 38 1.32 BlackRock Liquidity 22 1.31 BlackRock Liquidity 38 .98 BlackRock Liquidity 27 1.76 BlackRock Liquidity 27 .97 BLF FedTr 38 1.82 BLF TrsTr 38 1.81 BLFTrsTrDlr 38 1.56 BLFT FundDlr 27 1.55 BLFMunCsh 13 .99 BRInvest 24 1.62 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .78 BRSvc 24 1.71 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 38 1.71 BLFM MuniCsh 13 1.24 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 30 1.84 BLFedTrAd 38 1.72 BLCAMunPC p 6 .58 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 22 1.18 BLF TmpCsh 30 2.06 BLFT TrFund 27 1.80 BLFedAdm 22 1.71 BLMuCshMg 22 .79 BLFTmCshMg 30 1.56 CNIGovtA p 28 1.20 California Tax-Free 56 .97 CapResFd p 31 1.28 Cash Account Tr, Gov 23 1.62 Cash Account Tr, Gov 23 1.82 Cash Account Trust 23 .98 Cash Account Trust: 35 .38 Cash Acct Tr: Govt & 23 1.75 Cash Acct Tr: Tax Ex 35 .80 Cash Acct Tr: Tax Ex 35 1.16 Cash Acct Tr: Tax Ex 35 1.20 CashMgtInst 19 1.67 CashResInst 19 1.74 CavanalCshAd 16 1.39 Cavanal Hill Governm 16 1.71 Cavanal Hill Governm 16 1.76 Cavanal Hill Governm 16 1.68 Cavanal Hill U.S. Tr 7 1.66 Cavanal Hill U.S. Tr 7 1.74 Cavanal Hill U.S. Tr 7 1.54 CavanalTrAdm 7 1.24 CitiznSelTreA 48 1.85 CitiznSelTreB 48 1.65 CityNaRoGv p 28 1.05 CityNRochGv 28 1.50 Columbia Government 38 1.45 Columbia Government 38 1.44 Columbia Government 38 1.43 Columbia Government 38 1.63 Columbia Government 38 1.44 ColumbiaA 38 1.44 Columbia Z 38 1.44 DWSMSerMgd 19 1.85 DWSMSerInst 19 1.85 DWS MMkt 28 1.66 DWS Variable NAV Mon 31 2.20 DavisGvtA 50 1.40 Deutsche Money Marke 28 1.39 Deutsche Money Marke 28 .68 Deutsche Money Marke 28 1.66 DryBasic 32 1.76 DryInsPfGHm 11 1.80 DryInsPfGvP 11 1.55 DryTrsAgcyC 7 1.51 DryResInst 11 1.85 Dreyfus Cash Mgmt Ad 39 2.02 Dreyfus Cash Mgmt In 39 2.12 Dreyfus Cash Mgmt In 39 1.87 Dreyfus Government S 41 1.38 Dreyfus Government S 41 1.53 Dreyfus Government S 41 1.68 Dreyfus Government S 41 1.78 Dreyfus Govt Cash Mg 23 1.82 Dreyfus Govt Cash Mg 23 1.57 Dreyfus Govt Cash Mg 23 1.71 Dreyfus Govt Cash Mg 23 1.42 Dreyfus Institutiona 48 1.92 Dreyfus Institutiona 25 2.04 Dreyfus Institutiona 39 1.51 Dreyfus Institutiona 39 1.75 Dreyfus Institutiona 7 1.81 Dreyfus Instl Prefer 25 1.98 Dreyfus Liquid Asset 30 1.72 Dreyfus Liquid Asset 30 1.33 Dreyfus Municipal Ca 16 1.07 Dreyfus Municipal Ca 16 .83 Dreyfus New York Mun 9 1.17 Dreyfus New York Mun 9 .91 Dreyfus Prime Money 30 1.97 Dreyfus Tax Exempt C 12 1.29 Dreyfus Tax Exempt C 12 1.04 Dreyfus Treasury Cas 29 1.82 Dreyfus Treasury Cas 29 1.57 Dreyfus Treasury Cas 29 1.72 Dreyfus Treasury Cas 29 1.42 Dreyfus Treasury Sec 33 1.78 Dreyfus Treasury Sec 33 1.54 Dreyfus Treasury Sec 33 1.69 Dreyfus Treasury Sec 33 1.39 Dreyfus Treasury and 7 1.82 DryfLA 30 1.41 DryInTrAgcHm 7 1.76 DryTrPmCsh I 39 1.80 DryfGenTrPrA 38 .96 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 23 2.03 FIMMDomII 23 1.88 FIMMDomIII 23 1.78 FIMMGov I 23 1.81 FIMMGovII 23 1.66 FIMMGovIII 23 1.56FIMM Government Port 23 1.85 FIMMMMkt I 27 2.08 FIMMMMktII 27 1.93 FIMMMMktIII 27 1.83 FIMMTrOnlyII p 33 1.66 FIMMTrOnly3 33 1.56 FIMMTrOnly I 33 1.81 FIMM Treasury Only P 33 1.85 FIMM Treasury Portfo 27 1.84 FIMMTry I 27 1.80 FIMMTryII 27 1.65 FIMMTryIII 27 1.55 FedCAMuniII 32 .80 FedCAMunCS p 32 .45 FedCAMunCap 32 1.10 FedGovOblCp 26 1.67 FedGovOb IS 26 1.79 FedGovOblSv 26 1.56 FedMMEagle 21 1.82 FedNYMun WS 42 1.20 FedPAMu WS 20 1.06 FedPrCshObCp 29 1.92 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 29 2.02 FdPrCshObSv 29 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 25 1.77 FedTrsOb IS 26 1.80 FedTreasObSv 26 1.55 FedTrsOblCp 26 1.70 FedUSTCshSv 47 1.54 FedUSTrsIns 47 1.79 FedVaMuCsCS p 26 .48 Federated Government 26 .83 Federated Government 36 1.45 Federated Government 27 1.10 Federated Government 27 .70 Federated Government 27 .70 Federated Government 27 1.11 Federated Government 26 1.14 Federated Government 26 .98 Federated Government 26 1.82 Federated Institutio 6 1.29 Federated Institutio 21 1.77 Federated Institutio 21 1.92 Federated Institutio 29 2.03 Federated Institutio 21 2.02 Federated Municipal 29 .79 Federated Municipal 29 1.03 Federated Municipal 29 .55 Federated Municipal 29 .67 Federated Prime Cash 29 1.08 Federated Prime Cash 29 1.23 Federated Prime Cash 29 1.33 Federated Prime Cash 29 1.52 Federated Prime Cash 29 1.71 Federated Treasury O 26 1.54 Federated Trust for 25 1.07 Federated Trust for 25 .94 FedMstr 1 1.90 FidTrAdvC t 30 .54 Fidelity California 21 1.21 Fidelity California 21 .96 Fidelity Domestic Po 23 1.98 Fidelity Flex Govern 22 2.00 Fidelity Government 23 1.03 Fidelity Government 23 1.28 Fidelity Government 23 1.66 Fidelity Government 23 1.73 Fidelity Government 23 1.28 FidGovPortS 23 1.76 Fidelity Insti Money 27 2.12 Fidelity Insti Money 23 2.07 Fidelity Insti Money 23 1.54 Fidelity Insti Money 27 1.30 Fidelity Insti Money 33 1.31 Fidelity Investments 25 2.08 Fidelity Investments 25 1.99 Fidelity Investments 25 1.79 Fidelity Investments 25 1.89 Fidelity Investments 25 2.04 FidCashRes 24 1.62 FidSpGov 23 1.56 FidSpMM 26 1.83 FidSpUSTr 33 1.58 FidMMPortS 27 2.03 Fidelity Massachuset 30 1.28 Fidelity Massachuset 30 1.03 Fidelity Money Marke 26 1.95 Fidelity New Jersey 46 1.28 Fidelity New Jersey 46 1.03 Fidelity New York AM 18 1.27 Fidelity New York AM 18 1.02 Fidelity SAI Municip 20 1.40 Fidelity Series Gove 22 1.98 Fidelity Tax-Exempt 24 1.19 Fidelity Treasury Mo 30 1.57 Fidelity Treasury On 33 1.76 FidTrPortsS 27 1.75 FidTrsyCR 30 1.04 FidTryDly M 30 1.29 FstAmTrObD 17 1.36 FstAmGvObA p 17 1.21 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.21 FstAmTrObY 17 1.51 First American Gover 17 1.82 First American Insti 17 2.03 First American Treas 17 1.82 First American U.S. 31 1.76 First American U.S. 31 1.36 First American U.S. 31 1.21 First American U.S. 31 1.51 FsAmGvObII 17 1.66 FstAmTrObII 17 1.66 FsAmISTrII 31 1.66 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.78 FstAmTreResA 17 1.02 Gabelli U.S. Treasur 56 1.90 Gabelli U.S. Treasur 56 1.90 GabelliUST 56 1.90 GartmrMMPr 33 1.40 GnCAMuB 11 .50 GnTrsAgcy A 8 1.25 GnTrsAgcy R 8 1.45 GnGvSec 16 1.13 GeneralB p 33 1.21 General Government S 16 1.36 GnGovB p 16 .93 General Money Market 33 1.63 General Municipal Mo 11 .89 General Treasury Sec 38 1.21 General Treasury Sec 38 1.41 General Treasury and 8 1.00 GnMMkt 33 1.45 Goldman Sachs Fds, F 36 1.67 Goldman Sachs Fds, F 36 1.74 Goldman Sachs Financ 38 2.04 Goldman Sachs Financ 38 1.64 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 34 1.73 Goldman Sachs Financ 34 1.33 Goldman Sachs Financ 34 1.58 Goldman Sachs Financ 29 1.68 Goldman Sachs Financ 29 1.28 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 35 2.04 Goldman Sachs Financ 35 1.64 Goldman Sachs Financ 35 1.89 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 39 1.28Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 29 1.75 Goldman Sachs Financ 38 2.11 Goldman Sachs Financ 35 2.11 Goldman Sachs Financ 35 1.99 Goldman Sachs Financ 38 1.99 Goldman Sachs Financ 29 1.63 Goldman Sachs Financ 39 1.63 Goldman Sachs Financ 34 1.68 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 39 1.13 Goldman Sachs Financ 39 .98 Goldman Sachs Financ 39 1.43 Goldman Sachs Financ 36 1.12 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 1.42 Goldman Sachs Financ 29 1.14 Goldman Sachs Financ 29 .98 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 38 1.79 Goldman Sachs Financ 34 1.18 Goldman Sachs Financ 34 1.03 Goldman Sachs Financ 34 1.48 Goldman Sachs Financ 35 1.50 Goldman Sachs Financ 35 1.35 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 38 1.34 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 34 .83 Goldman Sachs Financ 34 1.58 Goldman Sachs Financ 34 1.83 Goldman Sachs Financ 40 1.28 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 40 1.43 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 40 .98 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 40 1.53 Goldman Sachs Financ 40 1.78 Goldman Sachs Invest 32 1.54 Goldman Sachs Invest 32 1.39 Goldman Sachs Invest 32 1.24 Goldman Sachs Invest 14 .29 Goldman Sachs Invest 14 1.04 Goldman Sachs Invest 32 1.79 Goldman Sachs Invest 32 2.04 Goldman Sachs Invest 32 1.04 Goldman Sachs Invest 32 1.79 GovTxMgSvc 36 1.53 GovObTR 26 1.30 GovTxMgIS 36 1.78 Government Fund Clas 35 1.72 Government Obligatio 17 1.84 Government Obligatio 17 1.82 GovResFd P 27 .95 HSBC U.S. Government 20 1.71 HSBC U.S. Government 20 1.82 HSBC U.S. Government 20 1.76 HSBC U.S. Government 20 1.78 HSBC U.S. Treasury M 18 1.69 HSBC U.S. Treasury M 18 1.44 HSBC U.S. Treasury M 18 1.80 HSBC U.S. Treasury M 18 1.76 HSBC U.S. Treasury M 18 1.78 HSBCUSGov A 20 1.32 HSBCUSGov D 20 1.46 Harbor Money Market 43 1.49 Harbor 43 1.66 HeritAdm 20 1.89 HeritInst 20 2.02 HewittMM p 37 1.33 ING MM A 24 1.57 ING MM I 24 1.57 Invesco Government M 26 1.79 InvescoA5 26 1.43 InvescoC5 p 26 .68 Invesco Tax Exempt C 8 .52 Invesco Tax-Exempt C 8 .55 Investor Cash Tr, Tr 23 1.64 Investor Tax-Exempt 14 1.19 Investor Tax-Exempt 14 .79 Investor Tax-Exempt 14 1.04 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 1.14 Investor Tax-Exempt 14 .64 Investor Tax-Exempt 14 .49 Investor Tax-Exempt 14 .94 InvCshTrTrs 23 1.78 Investors Cash Tr, T 23 1.25 Investors Cash Trust 23 1.82 Ivy Cash Management 21 .46 Ivy Cash Management 21 .52 Ivy Cash Management 21 1.38 Ivy Government Money 17 1.48 Ivy Government Money 17 1.53 IvyMonyyC t 17 .44 IvyMnyA 17 1.19 IvyMM B 17 .30 JPMGvMMAg 26 1.72 JPMLqAsR 25 1.53 JPMGvPrem 26 1.53 JPMGvCap 26 1.80 JPMTrPlInv 16 1.48 JPMTrPlRs 16 1.28 JPMorg100 Agcy 44 1.72 JPM100 SecP 44 1.53 JPM100 TrInst 44 1.77 JPMorgan100 44 1.39 JPMLqAstP 25 1.78 JPMorganFed 33 1.39 JPMorFedAgcy 33 1.72 JPMorgFedPr 33 1.53 JPMLqAstAg 25 1.97 JPMLqAstC p 25 1.26 JPMLqAstMrg 25 1.64 JPMLqAstInst 25 2.02 JPMMunInst 6 1.30 JPMMuMorg 6 .92 JPMNYMuR p 6 .79 JPMorgPrm 26 1.72 JPMorgPrAgcy 26 1.98 JPMorgPrmPr 26 1.79 JPMTreasC t 16 1.01 JPMTrsPlusP 16 1.53 JPMTrsPlsMrg 16 1.39 JPMTrsPlsInst 16 1.77 JPMTrsPlsAg 16 1.72 JPMTrsSecR p 44 1.28 JPMUSGvInst 26 1.77 JPMUSGvtR p 26 1.28 JPMUSGvtMrg 26 1.39 JPMLqAsInv 25 1.72 JPMorgan 100% US Tre 44 1.80 JPMorgan California 6 .94 JPMorgan California 6 .34 JPMorgan California 6 .69 JPMFedInst 33 1.77 JPMorgan Institution 11 1.24 JPMorgan Institution 11 1.29 JPMorgan Institution 11 1.27 JPMorgan Institution 11 1.19 JPMorgan Liquid Asse 25 2.05 JPMorgan Municipal M 6 .81 JPMorgan Municipal M 6 1.25 JPMorgan Municipal M 6 .46 JPMorgan New York Mu 6 1.04 JPMorgan New York Mu 6 .44 JPMorgan New York Mu 6 .79 JPMPrInst 26 2.03 JPMPrRsv 26 1.54 JPMorgan Prime Money 26 2.08 JPMorgan Prime Money 26 2.06 JPMorgan Prime Money 26 1.27 JPMorgan U. S. Treas 16 1.83 JPMorgan U.S. Govern 26 1.28 JPMorgan U.S. Govern 26 .98 JPMorgan U.S. Govern 26 .93 JPMorgan U.S. Govern 26 1.69 JPMorgan U.S. Treasu 16 1.80 JPMorgan US Governme 26 1.48 Liquid Assets Portfo 27 1.20Liquid Assets Portfo 27 1.87 Liquid Assets Portfo 27 1.52 Liquid Assets Portfo 27 1.99 MainStay A 20 1.47 MainStay B 20 1.24 MainStay Money Marke 20 1.24 MainStay Money Marke 20 1.24 ManagersMM 26 1.83 Maryland Tax-Free Mo 20 1.08 Maryland Tax-Free Mo 20 .99 Meeder Institutional 31 2.01 MeederRetl 26 1.72 ML CMAMn 31 1.43 ML CMATr 35 1.40 MilestnTOInst 30 1.75 MilestnTOInv 30 1.50 MHLIRSel 26 2.03 MMktGS2 32 1.83 MMktGS4 32 1.59 MMktProFdInv 19 .97 MMktProFdSvc 19 .12 Mutual America Insti 23 1.80 Nationwide Governmen 31 1.21 NatnwdMMInst 33 1.47 New York Tax-Free Mo 22 1.12 NorthInstGovSel 40 1.76 Northern 45 1.90 NorthernGvSl 41 1.61 NorthInstGovt 42 1.71 NorthInstPrObSv 41 2.10 NthnInstPrObSh 41 2.10 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 16, 2018

PAGE 46

Northern Institution 6 1.26 Northern Institution 42 1.71 Northern Institution 40 1.76 Northern Institution 40 1.76 NorthInstTreas 47 1.79 NorthernUSGv 41 1.62 OppCshResN t 39 1.38 OppenhCshB p 39 1.21 OppenhCshC p 39 1.38 OppCshRes 39 1.38 Oppenheimer Governme 38 1.40 Oppenheimer Institut 36 1.89 Oppenheimer Institut 36 1.83 Oppenheimer Institut 36 1.82 OppMMFd A 38 1.40 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.67 PIMCO Government Mon 4 1.72 PIMCO Government Mon 4 1.82 PIMCO Government Mon 4 1.82 PIMCO Government Mon 4 1.83 PNC Government Money 36 1.71 PNC Gov A 36 1.62 PNC Gov I 36 1.77 PNC TrA p 36 1.58 PNC Tr I 36 1.74 PNC Treasury Plus Mo 42 1.69 PNC Treasury Plus Mo 42 1.60 PW PACE P 22 1.37 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .85 PionrCs ... 1.22 PremGvtMP 29 1.81 PremierPort 32 2.05 Premier Portfolio Pe 32 1.51 Premier Portfolio Pr 32 1.75 Premier Portfolio Re 32 1.89 Premier Portfolio Re 32 1.18 PrimeObTR 29 1.58 PruMMartD 39 1.37 PruMMrtZ 39 1.55 Prudential Governmen 39 1.37 Prudential Governmen 39 1.26 Prudential Governmen 39 1.34 PruInstMM A 34 1.97 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnam Government Mo 19 .01 Putnm MMA 21 1.69 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 23 1.79 Retail Prime Obligat 16 2.09 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 2.03 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.83 Retail Prime Obligat 16 1.48 Rydex U.S. Governmen 31 .94 SEI DITGovA 35 1.72 SEI DITGvIIA 44 1.80 SEI DITTrsA 27 1.70 SEI DITTrIIA 43 1.79 STI CshRes 38 1.62 STIC Prime Portfolio 17 1.75 STIC Prime Portfolio 17 1.03 STIC Prime Portfolio 17 1.35 STIC Prime Portfolio 17 1.82 STIT Liquid Assets 27 1.77 STIT STIC Prime Por 17 1.60 STIT Government & Ag 30 1.80 STIT Government & Ag 30 1.53 STIT Liquid Assets P 27 2.04 STIT STIC Prime Port 17 1.87 STIT Tax-Free Cash R 8 .99 STIT Tax-Free Cash R 8 1.20 STIT Treasury Obliga 39 1.81 STIT Treasury Obliga 39 1.78 STIT Treasury Obliga 39 1.56 STIT Treasury Portfo 26 1.50 STIT Treasury Portfo 26 1.77 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 15 1.54 SchwbACR 15 1.47 SchwbCshRes 18 1.49 Schwab Government Mo 2 1.57 SchwbInv 34 1.86 SchwbRetAdv 30 1.85 Schwab Retirement Go 29 1.79 Schwab Treasury Obli 5 1.57 Schwab U.S. Treasury 8 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 8 1.32 SentinelGov A 5 1.32 StFrmMMLgA 33 1.60 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.43 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.50 State Farm Money Mar 33 1.51 State Farm Money Mar 33 1.50 StStInstLRS 22 2.08 State Street Insti L 17 1.35 State Street Insti T 19 1.46 State Street Insti T 19 1.81 State Street Insti T 31 1.84 State Street Insti U 17 1.84 State Street Insti U 17 1.49 State Street Institu 17 1.88 State Street Institu 19 1.79 State Street Institu 17 1.81 State Street Institu 19 1.73 State Street Institu 31 1.76 State Street Institu 17 1.76 State Street Institu 17 1.59 State Street Institu 31 1.49 State Street Institu 17 1.86 State Street Institu 19 1.76 State Street Institu 22 2.02 State Street Institu 22 2.00 State Street Institu 22 1.83 State Street Treasur 19 1.85 SunAmMMA 35 .01 T. Rowe Price Govern 40 1.73 T. Rowe Price Instit 44 1.92 T. Rowe Price Tax-Ex 40 1.17 TDAM California Muni 15 .52 TDAM Insti U.S. Gov 33 1.46 TDAM Insti U.S. Gove 33 1.71 TDAM Institutional T 24 .88 TDAM Institutional T 24 1.43 TDAM Institutional U 33 1.06 TDAMMMInv 29 1.40 TDAMMMkPr 29 1.39 TDAM Money Market Po 29 1.50 TDAM Money Market Po 29 1.30 TDAM Municipal Portf 24 .64 TDAM New York Munici 6 .65 TDAM U.S. Government 45 1.09 TDAMUSGv 45 1.19 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 45 1.73 TRowPRF 40 1.60 TRowUST 41 1.56 Thriv MM Inst 32 1.61 Thriv MMk A 32 1.46 TreasObTR 26 1.30 Treasury Obligations 17 1.84 Treasury Portfolio P 47 1.74 U.S. Government Mone 41 .80 U.S. Government Mone 41 1.28 U.S. Government Mone 41 1.98 U.S. Treasury Money 41 1.68 UBS Prime Investor F 23 1.69 UBS Prime Preferred 23 2.00 UBS Prime Reserves F 23 1.96 UBS RMA Government M 23 1.48 UBS Select Governmen 23 1.83 UBS Select Governmen 23 1.52 UBS Select Governmen 23 1.79 UBS Select Governmen 23 1.77 UBS Select Prime Inv 26 1.73 UBS Select Prime Pre 26 2.07 UBS Select Treasury 23 1.77 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.52 UBS Select Treasury 23 1.83 UBS Tax-Free Institu 13 1.28 UBS Tax-Free Investo 13 1.02 UBS Tax-Free Preferr 13 1.32 US Government Money 23 .97 US Government Money 23 1.70 USAA Mutl 35 1.68 USAA Treas 43 1.62 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 53 1.91 VangFdl 49 1.89 VangPr 48 2.06 VangPrInst 48 2.12 Voya Government Mone 24 1.57 Voya Government Mone 24 1.57 Voya Government Mone 24 .57 Voya Government Mone 24 1.57 Voya Liquid Assets P 25 1.43 Voya Liquid Assets P 25 1.68 Voya Liquid Assets P 25 1.28 Voya Money Market Po 25 1.63 Voya Money Market Po 25 1.48 WA Select Tax Free R 22 1.25 WF 100% Treasury Mon 37 1.78 WF Government Money 24 1.84 Wells Fargo 100% Tre 37 1.68 WellsFargo A 21 1.60 WFCashInvAd 20 1.91 WFCashInst 20 2.04 Wells Fargo Cash Inv 20 2.11 Wells Fargo Fd, Trea 25 1.63 WFGovAdm 24 1.65 WFGvtMMA 24 1.39 Wells Fargo Heritage 20 2.09 Wells Fargo Heritage 20 1.79 WellsFargoI 100 37 1.48 WellsFargoInsCsh 20 1.74 WellsFargoInsGv 24 1.49 Wells Fargo Money Ma 21 1.99 Wells Fargo Money Ma 21 1.69 Wells Fargo Municipa 5 1.29 WellsF100TrA 37 1.38 WellsFargo TrsyS 25 1.52 WellsFargoTrsyA 25 1.37 WellsFargo TrsyI 25 1.77 WFGvMMInst 24 1.78 Western Asset Govern 26 2.03 Western Asset Govern 26 .95 WA GvtRsvA 26 1.35 WAInstGvInst 26 1.80 Western Asset Insti 47 1.74 Western Asset Insti 43 2.00 Western Asset Instit 26 1.75 Western Asset Instit 26 1.75 Western Asset NY Tax 17 .87 Western Asset Prime 30 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .86 Western Asset US Tre 47 .98 WstnUSTrN 47 1.38 WstnInstLqRsI 43 2.05 WstnPrmLiq 43 1.76 WstnInstUSTR 47 1.79 WstnPrmUSTR 47 1.53 Wilm GovSel 31 1.61 Wilm TrAdm 27 1.36 Wilm TrSvc 27 1.21 Wilm TrSvc 27 1.61 Wilm GovAdm 31 1.36 Wilmington U.S. Gove 31 1.21 WilmUSGov 31 1.71Tax ExemptAIMTx 8 .42 AmC CATF 12 .93 AmC TF 7 1.02 BMO TaxF I p 14 1.31 BMO TaxF Y 14 1.06 BNYMelNMuM 16 1.14 BLMunFdPCS p 22 .80 BRLM Muni 22 1.28 BRF NYMuni 6 1.26 BRFCAMuni 6 1.06 CashActTxEMgd 35 1.02 FIMMTxExII 21 1.18 FIMMTxEx3 21 1.08 FIMMTxExI 21 1.33 FedCAMuniSv 32 .95 FedCAMu WS 32 1.20 FedGAMuCsh 20 .99 FedMAMuCS p 45 .49 FedMAMuniSv 45 .91 FedMuObl A 29 1.36 FedMuOblCap 29 1.26 FedMunOblSv 29 1.11 FedNYMuCSv 42 .98 FedNYMuCS p 42 .50 FedNYMuCsII 42 .75 FedPAMuniCS 20 .47 FedPAMuCsSv 20 .86 FedTaxFObWS 31 1.30 FedTxFrObSv 31 1.05 FedMuniSvc 26 .87 FedTxF c 6 1.34 FidCA 19 .96 FidCT 29 1.05 FidMA 27 1.02 FidMI 27 .98 FidMuMM 33 1.14 FidNJ 49 1.01 FidNY 19 1.02 FidOH 41 1.01 FidPA 12 1.01 FidSpCA 21 1.12 FidSpMA 30 1.18 FidSpNJ 46 1.19 FidSpNY 18 1.18 FidTEDly M 24 .82 FidAZ 12 1.05 Fid TECR 24 .57 FidTxEx MM 24 1.07 FidTaxExPortS 21 1.28 FinSq TEF 14 1.29 FstAmTFA 10 .71 FstAmTxFY 10 1.01 FsAmTxFObII 10 1.16 FstAmTFObZ 10 1.26 GenNJMun 15 .72 GenNYMuB 7 .75 GnMuB p 11 .44 GnNYMuB p 7 .35 GnCalMu 11 .70 JPMMuMMP 6 1.06 JPMorganCA 6 .80 JPMorganNY 6 .90 JPMorganTF 9 .89 JPMorg TFPr 9 1.03 JPMTxFrR p 9 .78 JPMorgTFAgcy 9 1.22 JPMTxFrInst 9 1.27 NYTxFrMMI 31 2.13 NortnInstMuni 6 1.26 NorthernMun 9 1.11 PremierTxEx 8 1.29 SchwAMTTxF 21 .93 SchwNYMuVA 20 1.15 SchwNYMuSw 20 .90 SchwTxFValAd 21 1.15 ShwbTE 18 1.07 SchwabTxEx 18 1.17 Schwb CA 15 .87 ScudTECshInst 35 1.22 TDAMCAMu 15 .62 TDAMMuni 24 .74 TDAMNYMu 6 .75 TRowSumMu 39 1.00 TRowCA c 56 .75 TRowNY c 22 .90 TRowTE c 40 1.09 USAATxEx 27 .99 VangNJ 53 1.29 VangCA 31 1.22 VangPA 23 1.28 VangNY 27 1.32 VangTxEx 25 1.32 WFAMuCshM 5 1.39 WFA MuCsMSv 5 1.14 WFNatInstMM 6 1.31 WFNtTFMMSv 6 1.06 WellsFargoNat 6 1.21 WellsF NTFA 6 .91 WstnFTxR N 22 .71 WstnInstTxFR 22 1.30 WstnNYTxR N 17 .72 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 Sep 18 p 99.27 99.28 1.80 1.38 Sep 18 p 99.29 99.30 1.79 .88 Oct 18 p 99.26 99.27 +0.01 1.87 .75 Oct 18 p 99.23 99.24 1.94 1.25 Oct 18 p 99.26 99.27 1.97 1.75 Oct 18 p 99.29 99.30 1.97 1.25 Nov 18 p 99.25 99.26 1.95 3.75 Nov 18 p 100.12 100.13 2.05 1.00 Nov 18 p 99.21 99.22 2.01 1.25 Nov 18 p 99.23 99.24 2.03 1.38 Nov 18 p 99.25 99.26 +0.01 2.04 1.25 Dec 18 p 99.22 99.23 2.04 1.00 Dec 18 p 99.20 99.21 2.12 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.23 99.24 2.12 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.05 100.06 -0.01 1.67 1.13 Jan 19 p 99.16 99.17 2.18 1.25 Jan 19 p 99.17 99.18 2.17 1.50 Jan 19 p 99.21 99.22 2.17 .75 Feb 19 p 99.08 99.09 2.19 2.75 Feb 19 p 100.07 100.08 2.22 8.88 Feb 19 k 103.06 103.07 2.33 1.13 Feb 19 p 99.12 99.13 2.20 1.38 Feb 19 p 99.16 99.17 2.21 1.50 Feb 19 p 99.19 99.20 2.20 1.00 Mar 19 p 99.08 99.09 2.22 1.25 Mar 19 p 99.11 99.12 2.25 1.50 Mar 19 p 99.16 99.17 2.26 1.63 Mar 19 p 99.18 99.19 2.25 .13 Apr 19 f 99.02 99.03 -0.01 1.50 .88 Apr 19 p 99.02 99.03 +0.01 2.26 1.25 Apr 19 p 99.07 99.08 2.30 1.63 Apr 19 p 99.15 99.16 2.31 .88 May 19 p 98.29 98.30 2.32 3.13 May 19 p 100.17 100.18 2.34 1.13 May 19 p 99.00 99.01 2.34 1.25 May 19 p 99.04 99.05 +0.01 2.34 1.50 May 19 p 99.10 99.11 +0.01 2.35 1.00 Jun 19 p 98.25 98.26 +0.01 2.38 1.25 Jun 19 p 99.00 99.01 +0.01 2.38 1.63 Jun 19 p 99.10 99.11 2.38 .75 Jul 19 p 98.15 98.16 2.40 1.88 Jul 19 f 101.02 101.03 -0.01 .55 .88 Jul 19 p 98.16 98.17 2.41 1.63 Jul 19 p 99.07 99.08 2.42 .75 Aug 19 p 98.10 98.11 2.43 3.63 Aug 19 p 101.03 101.04 2.45 8.13 Aug 19 k 105.17 105.18 2.44 1.00 Aug 19 p 98.15 98.16 2.45 1.25 Aug 19 p 98.24 98.25 +0.01 2.45 1.63 Aug 19 p 99.04 99.05 +0.01 2.45 .88 Sep 19 p 98.09 98.10 2.46 1.00 Sep 19 p 98.11 98.12 +0.01 2.48 1.38 Sep 19 p 98.24 98.25 2.47 1.75 Sep 19 p 99.05 99.06 2.48 1.00 Oct 19 p 98.09 98.10 +0.01 2.48 1.25 Oct 19 p 98.16 98.17 +0.01 2.49 1.50 Oct 19 p 98.25 98.26 2.49 1.00 Nov 19 p 98.04 98.05 +0.02 2.51 3.38 Nov 19 p 101.00 101.01 2.51 1.00 Nov 19 p 98.02 98.03 +0.01 2.51 1.50 Nov 19 p 99.00 99.01 +0.01 2.52 1.50 Nov 19 p 98.22 98.23 +0.01 2.52 1.38 Dec 19 p 98.15 98.16 +0.01 2.53 1.13 Dec 19 p 98.03 98.04 +0.01 2.53 1.63 Dec 19 p 98.24 98.25 +0.01 2.53 1.88 Dec 19 p 99.03 99.04 +0.01 2.53 1.38 Jan 20 f 100.20 100.21 .90 1.38 Jan 20 f 98.12 98.13 +0.01 2.54 1.25 Jan 20 p 98.05 98.06 +0.02 2.53 1.38 Jan 20 p 98.10 98.11 +0.01 2.53 2.00 Jan 20 p 99.06 99.07 +0.01 2.54 3.63 Feb 20 p 101.17 101.18 +0.01 2.55 8.50 Feb 20 k 108.22 108.23 +0.01 2.53 1.38 Feb 20 p 98.06 98.07 +0.01 2.55 1.25 Feb 20 p 98.00 98.01 +0.01 2.56 2.25 Feb 20 p 99.16 99.17 +0.01 2.55 1.13 Mar 20 p 97.22 97.23 +0.01 2.56 1.38 Mar 20 p 98.02 98.03 +0.01 2.57 2.25 Mar 20 p 99.15 99.16 +0.01 2.56 1.50 Apr 20 p 98.07 98.08 +0.01 2.57 .13 Apr 20 f 98.18 98.19 +0.01 .97 1.13 Apr 20 p 97.18 97.19 +0.02 2.57 1.38 Apr 20 p 97.31 98.00 +0.02 2.57 2.38 Apr 20 p 99.20 99.21 +0.01 2.57 1.50 May 20 p 98.04 98.05 +0.01 2.58 3.50 May 20 p 101.16 101.17 +0.01 2.59 8.75 May 20 k 110.18 110.19 +0.01 2.52 1.38 May 20 p 97.28 97.29 +0.02 2.58 1.50 May 20 p 98.02 98.03 +0.01 2.59 2.50 May 20 p 99.26 99.27 +0.01 2.58 1.50 Jun 20 p 98.01 98.02 +0.01 2.58 1.63 Jun 20 p 98.07 98.08 +0.02 2.59 1.88 Jun 20 p 98.22 98.23 +0.02 2.58 2.50 Jun 20 p 99.26 99.27 +0.02 2.59 1.25 Jul 20 f 101.04 101.05 +0.01 .51 1.50 Jul 20 p 97.30 97.31 +0.02 2.59 1.63 Jul 20 p 98.04 98.05 +0.02 2.60 2.00 Jul 20 p 98.27 98.28 +0.02 2.59 2.63 Jul 20 p 100.01 100.02 +0.02 2.59 1.50 Aug 20 p 97.27 97.28 +0.02 2.59 2.63 Aug 20 p 100.01 100.02 +0.02 2.59 8.75 Aug 20 k 111.26 111.27 +0.01 2.62 1.38 Aug 20 p 97.17 97.18 +0.02 2.61 2.13 Aug 20 p 99.00 99.01 +0.01 2.60 1.38 Sep 20 p 97.16 97.17 +0.02 2.60 1.38 Sep 20 p 97.14 97.15 +0.02 2.61 2.00 Sep 20 p 98.23 98.24 +0.02 2.61 1.63 Oct 20 p 97.28 97.29 +0.02 2.62 1.38 Oct 20 p 97.10 97.11 +0.02 2.62 1.75 Oct 20 p 98.03 98.04 +0.02 2.62 1.75 Nov 20 p 98.02 98.03 +0.02 2.63 2.63 Nov 20 p 99.31 100.00 +0.03 2.63 1.63 Nov 20 p 97.24 97.25 +0.02 2.63 2.00 Nov 20 p 98.18 98.19 +0.02 2.63 1.88 Dec 20 p 98.09 98.10 +0.02 2.63 1.75 Dec 20 p 97.30 97.31 +0.02 2.63 2.38 Dec 20 p 99.12 99.13 +0.02 2.63 2.00 Jan 21 p 98.15 98.16 +0.02 2.64 1.13 Jan 21 f 100.23 100.24 +0.01 .81 1.38 Jan 21 p 96.31 97.00 +0.02 2.64 2.13 Jan 21 p 98.23 98.24 +0.02 2.64 2.25 Feb 21 p 99.01 99.02 +0.03 2.64 3.63 Feb 21 p 102.10 102.11 +0.02 2.64 7.88 Feb 21 k 112.17 112.18 +0.02 2.64 1.38 Feb 21 p 96.08 96.09 +0.03 2.65 2.00 Feb 21 p 98.12 98.13 +0.02 2.65 2.38 Mar 21 p 99.10 99.11 +0.03 2.64 1.25 Mar 21 p 96.14 96.15 +0.03 2.65 2.25 Mar 21 p 98.30 98.31 +0.02 2.65 .13 Apr 21 f 98.00 98.01 +0.01 .87 2.38 Apr 21 p 99.08 99.09 +0.03 2.65 1.38 Apr 21 p 96.21 96.22 +0.03 2.65 2.25 Apr 21 p 98.29 98.30 +0.02 2.65 2.63 May 21 p 99.28 99.29 +0.03 2.66 3.13 May 21 p 101.06 101.07 +0.03 2.66 8.13 May 21 k 114.11 114.12 +0.02 2.66 2.00 May 21 p 98.07 98.08 +0.03 2.66 2.63 Jun 21 p 99.28 99.29 +0.03 2.66 1.13 Jun 21 p 95.24 95.25 +0.03 2.66 2.13 Jun 21 p 98.16 98.17 +0.03 2.66 .63 Jul 21 f 99.28 99.29 +0.02 .65 2.63 Jul 21 p 99.28 99.29 +0.04 2.66 1.13 Jul 21 p 95.19 95.20 +0.03 2.67 2.25 Jul 21 p 98.25 98.26 +0.03 2.66 2.13 Aug 21 p 98.13 98.14 +0.03 2.67 2.75 Aug 21 p 100.07 100.08 +0.03 2.66 8.13 Aug 21 k 115.20 115.21 +0.03 2.66 1.13 Aug 21 p 95.15 95.16 +0.03 2.67 2.00 Aug 21 p 98.00 98.01 +0.03 2.67 1.13 Sep 21 p 95.11 95.12 +0.03 2.67 2.13 Sep 21 p 98.10 98.11 +0.03 2.67 1.25 Oct 21 p 95.19 95.20 +0.03 2.68 2.00 Oct 21 p 97.29 97.30 +0.04 2.67 2.00 Nov 21 p 97.28 97.29 +0.04 2.68 8.00 Nov 21 k 116.14 116.15 +0.03 2.67 1.75 Nov 21 p 97.02 97.03 +0.04 2.68 1.88 Nov 21 p 97.14 97.15 +0.03 2.68 2.00 Dec 21 p 97.25 97.26 +0.04 2.68 2.13 Dec 21 p 98.06 98.07 +0.04 2.68 .13 Jan 22 f 97.26 97.27 +0.03 .76 1.50 Jan 22 p 96.03 96.04 +0.04 2.68 1.88 Jan 22 p 97.09 97.10 +0.03 2.69 2.00 Feb 22 p 97.22 97.23 +0.04 2.69 1.75 Feb 22 p 96.27 96.28 +0.04 2.68 1.88 Feb 22 p 97.08 97.09 +0.04 2.68 1.75 Mar 22 p 96.24 96.25 +0.04 2.69 1.88 Mar 22 p 97.05 97.06 +0.04 2.69 .13 Apr 22 f 97.17 97.18 +0.03 .80 1.75 Apr 22 3p 96.21 96.22 +0.04 2.69 1.88 Apr 22 p 97.03 97.04 +0.04 2.69 1.75 May 22 p 96.20 96.21 +0.05 2.69 ARCResources 138531 14.43 13.90 14.02 -.49 ATSAutoTlng 94381 21.04 20.43 20.99 +1.16 AdvOil Gas 213088 4.12 3.78 3.81 -.31 AgnicoEagle 123225 49.41 46.58 46.62 -3.43 Aimia Inc 118728 3.78 3.67 3.74 -.02 AirCdaV VV 91841 23.56 23.25 23.40 -.10 AlgonquinPwr 171460 13.46 13.35 13.37 -.04 AlimntatnBSV 90212 61.42 60.04 61.37 +.30 AphriaInc J 1022145 10.60 9.26 10.51 +1.79 ArgexTitanium 157101 .04 .04 .04 ... AthabascaOil 288867 1.42 1.32 1.36 -.07 AuroraCannabi 3412193 6.75 5.82 6.38 +1.04 AutoCanadaInc 108906 12.11 10.04 11.66 +1.61 B2GoldCorpo 202451 2.92 2.79 2.79 -.15 BCE Inc 142614 53.63 53.26 53.56 -.11 BELLUSHealth 83062 .86 .77 .86 +.06 BarrickGold 360963 13.49 12.81 13.10 -.49 BaytexEnergy 528106 3.70 3.51 3.56 -.19 BirchcliffEng 291371 4.98 4.70 4.88 -.05 Bk NS 220852 76.55 76.11 76.33 -.53 BkMontreal 134301 104.27 103.51 103.97 -.41 BlackberryLtd 144510 13.36 13.04 13.05 -.31 BombardirBSV 775725 4.78 4.60 4.64 -.04 BonavistaEgy 120131 1.44 1.36 1.39 -.06 BrookdALV 120338 57.09 56.48 56.89 +.04 CIBC 100375 120.09 119.29 119.74 -.61 CIFinancial 111076 22.85 22.03 22.73 +.52 CamecoCorp 105250 13.96 13.43 13.54 -.48 CannTustHoldi 174913 7.94 7.16 7.77 +.94 CanopyGrowth 1839034 43.37 38.17 42.20 +10.05 CardinalEngy 92999 5.12 4.93 4.98 -.18 CdnNatRail 88726 116.27 114.80 115.69 -.91 CdnNatRes 355173 45.23 43.96 44.07 -1.57 CenovusEngy 616530 12.36 11.53 11.76 -.74 CenterraGld 131085 5.82 5.48 5.55 -.19 CentricHtho 79245 .28 .21 .27 -.02 CopperMountai 86465 1.04 .98 1.04 -.01 CorusEntBo 90070 3.98 3.81 3.91 -.11 CrescentPnt 438469 8.19 7.91 7.98 -.27 CronosGroupI 125938 8.60 7.74 8.36 +.88 DetourGoldo 106397 11.00 10.27 10.39 -.71 DollaramaInc 95472 48.20 47.61 48.12 -.23 ECNCapitalCo 96442 3.67 3.53 3.67 +.12 EldoradoGld 188484 1.30 1.21 1.23 -.06 ElementFin 137986 6.90 6.50 6.87 +.10 EmeraInc 112129 40.98 40.15 40.95 +.70 EnCanaCorp 321709 17.04 16.40 16.61 -.68 EnbridgeInc 279973 46.28 45.42 46.05 -.38 EnerplusCorp 107408 16.63 15.95 16.09 -.72 FirstMiningF 127159 .41 .38 .38 -.04 FirstQntumo 498728 16.93 15.67 16.20 -1.30 Fortis Inc 119542 42.70 42.33 42.55 -.04 Franco Nevada 115223 91.32 86.49 86.76 -5.13 FrstMajSvro 131587 7.10 6.60 6.75 -.59 GearEnergyLt 90046 1.13 1.00 1.03 -.09 GoldcorpInc 388652 14.74 13.94 14.12 -.72 GranTierrao 88755 4.26 3.93 3.98 -.28 GreenOrganicD 195973 5.48 4.93 5.35 +.33 HrznCrdOilBl 401331 10.11 9.59 9.71 -.69 HrznCrdOilBr 331691 5.25 5.00 5.19 +.33 HrznGoldBull 184337 8.77 7.99 8.00 -.95 HrznTSX60ET 83091 34.44 34.02 34.16 -.45 HudBayMnrls 374595 6.30 5.76 5.92 -.54 HuskyEngy 93948 22.01 21.40 21.55 -.62 HydroOneLimi 106950 19.43 19.10 19.28 -.05 HznBetaProBl 97275 37.81 36.91 37.22 -1.01 ISharesS P60 378750 24.44 24.17 24.26 -.33 IShrsCapEngy 164800 12.65 12.26 12.28 -.46 IShrsCorpBd 119656 20.90 20.86 20.86 +.02IShrsGlblGld 201947 10.35 9.88 9.90 -.58 IamgoldCorp 200252 5.94 5.45 5.51 -.49 ImperialOil 82577 42.00 40.78 40.83 -1.45 InterPipeline 153311 24.43 24.12 24.31 -.18 IronBridgeRe 80608 .75 .72 .72 -.03 IvanhoeAo 173562 2.28 2.08 2.12 -.15 JaguarMining 77024 .26 .18 .19 -.09 KeltExplo 97389 9.23 8.75 8.79 -.50 KinrossGold 568367 3.99 3.66 3.76 -.27 Kirklandlake 188792 27.00 25.06 25.19 -1.14 LargoResourcs 126640 2.45 2.25 2.29 -.11 LundinMng 329202 6.46 6.05 6.33 -.33 MEGEnergy 143032 7.39 6.98 7.27 -.17 MagnaInt l 109265 70.40 69.36 69.89 -.74 ManulifeFin 388575 24.44 24.03 24.36 -.14 NatBkCan 103617 65.01 64.29 64.97 +.16 NemaskaLithiu 266510 .65 .60 .63 -.02 NeovascInc 185277 .05 .04 .04 ... NevsunReso 497353 4.92 4.76 4.84 -.10 New Gold 227574 1.42 1.30 1.32 -.11 NutrienLtd 115665 73.00 71.47 72.29 -1.39 NuvistaEngy 108067 7.70 7.23 7.30 -.41 OceanaGoldCrp 225523 3.92 3.62 3.63 -.29 OsiskoMining 87985 1.71 1.60 1.71 +.01 PaintedPonyE 80834 2.67 2.50 2.66 -.03 PembinaPipe 124857 46.84 45.88 46.05 -.86 PeytoExpl 98096 10.29 9.98 10.11 -.21 PowerCorpSV 98728 29.55 29.26 29.52 +.05 PrairieSkyRyl 105636 23.62 23.13 23.47 -.24 PrecisionDrl 269287 4.91 4.62 4.66 -.29 PretiumReso 91082 12.22 11.34 11.43 -.91 RagingRiver 218744 5.00 4.78 4.82 -.27 RioCanRlUn 79821 25.14 24.63 24.98 +.19 RogersCommB 89613 68.58 67.51 68.53 +.51 RoyalBank 209712 101.79 101.11 101.48 -.62 RoyalNickelo 100660 .09 .07 .08 -.01 SemafoInc o 132054 3.04 2.89 2.99 -.06 SevenGenClA 198769 14.96 14.33 14.89 -.16 ShawCommBNV 115698 26.97 26.64 26.84 -.14 SherrittIntl 130955 .82 .78 .79 -.02 Sprectra7Micro 201636 .18 .13 .14 -.07 SunLifeFin 121083 52.38 51.59 52.38 +.38 SuncorEngy 305185 53.53 51.49 51.56 -2.28 SurgeEnergyo 129474 2.22 2.10 2.16 -.06 T D Bank 314000 78.10 77.58 77.81 -.37 TahoeReso 98866 5.50 5.09 5.10 -.42 TamarackVall 177707 4.79 4.59 4.60 -.21 TeckResLimit 205785 30.40 28.49 29.08 -2.10 Telus Corp 110188 48.33 47.75 48.25 +.14 TheHydropothe 567240 4.68 4.26 4.65 +.53 TheStarsGrou 124317 36.48 34.53 35.12 -1.51 TourmalineOil 82165 22.49 21.38 21.42 -.98 TransAltaCorp 98889 7.57 7.47 7.55 -.02 TransCdaCorp 176843 57.65 56.85 57.50 -.35 TrevaliMngo 468020 .65 .59 .65 -.03 TricanWell 189375 2.84 2.72 2.79 -.07 TurquoiseHill 116856 3.10 2.87 3.08 -.04 ValeuraEgyJ 92386 3.07 2.58 2.70 -.30 VermilionEgy 85188 41.64 39.87 40.25 -1.49 WestFraser 78776 85.83 84.30 85.05 +.20 WesternForst 95418 2.29 2.22 2.22 -.04 WheatonPrecio 125624 25.64 24.01 24.08 -1.99 WhitecapReso 158622 8.26 8.05 8.10 -.21 YamanaGld 409229 3.72 3.52 3.54 -.17 YorbeauResour 94400 .04 .04 .04 -.01 eCobaltSoluti 135025 .63 .54 .57 -.06 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.02 97.03 +0.05 2.69 1.88 May 22 p 96.19 96.20 +0.05 2.69 1.75 Jun 22 p 96.16 96.17 +0.04 2.70 2.13 Jun 22 p 97.28 97.29 +0.04 2.69 .13 Jul 22 f 97.31 98.00 +0.03 .64 1.88 Jul 22 p 96.29 96.30 +0.05 2.69 2.00 Jul 22 p 97.12 97.13 +0.05 2.69 1.63 Aug 22 p 95.30 95.31 +0.05 2.70 7.25 Aug 22 k 117.04 117.05 +0.05 2.69 1.63 Aug 22 p 95.29 95.30 +0.06 2.69 1.88 Aug 22 p 96.27 96.28 +0.05 2.70 1.75 Sep 22 p 96.09 96.10 +0.05 2.70 1.88 Sep 22 p 96.24 96.25 +0.05 2.70 1.75 Oct 22 p 96.22 96.23 +0.05 2.70 2.00 Oct 22 p 97.06 97.07 +0.05 2.70 1.63 Nov 22 p 95.21 95.22 +0.05 2.70 7.63 Nov 22 k 119.19 119.20 +0.05 2.70 2.00 Nov 22 p 97.05 97.06 +0.06 2.70 2.13 Dec 22 p 97.18 97.19 +0.05 2.71 .13 Jan 23 f 97.11 97.12 +0.04 .73 1.75 Jan 23 p 95.31 96.00 +0.05 2.71 2.38 Jan 23 p 98.19 98.20 +0.06 2.71 2.00 Feb 23 p 97.00 97.01 +0.06 2.70 7.13 Feb 23 k 118.18 118.19 +0.06 2.71 1.50 Feb 23 p 94.26 94.27 +0.05 2.71 2.63 Feb 23 p 99.21 99.22 +0.06 2.70 1.50 Mar 23 p 94.23 94.24 +0.05 2.71 2.50 Mar 23 p 99.02 99.03 +0.06 2.71 .63 Apr 23 f 99.13 99.14 +0.04 .75 1.63 Apr 23 p 95.05 95.06 +0.06 2.72 2.75 Apr 23 p 100.04 100.05 +0.06 2.71 1.75 May 23 p 95.22 95.23 +0.06 2.72 1.63 May 23 p 95.03 95.04 +0.06 2.72 2.75 May 23 p 100.05 100.06 +0.06 2.71 1.38 Jun 23 p 93.27 93.28 +0.06 2.72 2.63 Jun 23 p 99.17 99.18 +0.06 2.72 .38 Jul 23 f 98.21 98.22 +0.04 .64 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 13.85 -2.8 -8.9 +2.6/C IntrmDvrsMnA m MS 14.17 ... +.1 +1.2/B IntrmDvrsMnC m MS 14.16 ... -.4 +.4/E LgCpGrA m LG 53.43 -1.1 +11.8 +15.2/A LgCpGrAdv LG 58.12 -1.1 +12.0 +15.5/A LgCpGrC m LG 40.26 -1.2 +11.3 +14.3/B LgCpGrI LG 57.82 -1.1 +12.0 +15.5/A LgCpGrK b LG 54.35 -1.1 +11.8 +15.1/A LtdDurHiIncAdv HY 10.20 +.6 +1.3 +4.1/D MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.6/A MuniBdInfStr2 MS 10.18 -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 -.2 +.9 +2.4/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.6/A MuniIncCAA m MF 11.03 -.1 +.2 +2.5/B MuniIncCAAdv MF 11.03 -.1 +.3 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.9/A MuniIncIIMAA m MT 11.05 -.2 -.3 +2.1/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.1/C MuniIncIINJA m MJ 9.62 +.1 ... +3.2/C MuniIncIIOhioA m MO 9.83 -.1 +.1 +2.7/A MuniIncIIPEA m MP 10.33 -.1 ... +2.6/B MuniIncIIVIA m SI 10.96 -.1 ... +2.5/A MuniIncNYA m MN 9.79 -.2 -.3 +2.5/B MuniIncNYAdv MN 9.79 -.1 -.1 +2.8/A MuniIncNYC m MN 9.78 -.2 -.8 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.2 +2.8/A MuniIncNtnAdv MI 10.12 ... ... +3.1/A MuniIncNtnC m MI 10.11 -.1 -.6 +2.1/C ReltvValA m LV 6.08 +2.2 +4.3 +10.9/A ReltvValAdv LV 6.13 +2.0 +4.3 +11.1/A ReltvValC m LV 6.05 +2.0 +3.8 +10.1/B SelUSEqAdv LB 17.74 +.3 +5.8 +11.5/B SelUSLSA m LO 13.16 +.1 +4.4 +6.2/B SelUSLSAdv LO 13.37 +.1 +4.5 +6.5/A SelUSLSC m LO 12.58 +.1 +3.9 +5.4/B ShortDurPlus CS 11.56 +.1 +.3 +.6/D SmCpGrA m SG 61.57 -2.0 +19.4 +16.5/A SmCpGrI SG 66.71 -2.0 +19.6 +16.8/A SstnlGlbThtcA m WS 118.52 -.6 +1.0 +11.2/A SstnlGlbThtcAdv WS 125.56 -.6 +1.1 +11.5/A SustIntlThtcA m FG 18.10 -3.6 -7.2 +3.5/E TxMgAlMktIncA m CA 12.61 -.5 -.3 +3.6/E TxMgWtAprStrAdv WS 16.37 -1.3 +1.2 +7.9/C TxMgdIntl FB 17.41 -3.0 -5.6 +4.4/B AAMInsgtSelIncI d TW 9.87 +.5 -1.6 +3.6/BABAllMktRlRet1 b IH 8.62 -3.0 -2.6 +3.8/D AllMktTRA m MA 14.57 -1.5 -1.8 +3.7/E AllMktTRAdv MA 14.67 -1.5 -1.7 +3.9/E AllMktTRC m MA 14.43 -1.6 -2.3 +2.9/E BdInStrat1 b IP 10.54 ... +.2 +2.8/A BdInStrat2 IP 10.53 -.1 +.3 +2.8/A CncntrGrAdv LG 37.52 +1.1 +10.1 +10.9/E CnsrvWlthStratA m CA 12.08 -.8 -.5 +3.1 CorOppsA m LG 21.72 +1.1 +7.2 +12.4/C DiscvGrA m MG 12.65 -1.8 +16.5 +14.0/A DiscvGrAdv MG 13.51 -1.8 +16.7 +14.3/A DiscvValA m SV 23.42 -1.1 +2.8 +10.5/C DiscvValAdv SV 24.00 -1.1 +3.0 +10.8/C DiscvValC m SV 20.58 -1.2 +2.3 +9.7/D DiscvValI SV 23.28 -1.1 +3.0 +10.8/C DiscvValR b SV 22.71 -1.1 +2.6 +10.0/C DiscvValZ SV 23.26 -1.1 +3.0 +10.9/B DiversMunicipal MS 14.16 ... +.3 +1.5/A EmMkts EM 28.42 -6.5 -12.7 +6.0/D EqIncA m LV 29.31 +.9 +2.3 +8.7/C EqIncAdv LV 29.60 +.9 +2.5 +9.0/C EqIncC m LV 28.90 +.8 +1.9 +7.9/D GlbBdA m IB 8.23 -.3 -.6 +2.6/B GlbBdAdv IB 8.23 -.1 -.4 +2.9/B GlbBdC m IB 8.26 -.2 -1.1 +1.8/C GlbBdI IB 8.23 -.1 -.3 +2.9/A GlbBdR b IB 8.23 -.2 -.8 +2.2/C GlbRkAllcA m TV 16.00 -1.8 -2.6 +3.9/D GlbRlEstInvmA m GR 14.51 -1.0 +.8 +4.8/B GlbRlEstInvmIII GR 11.05 -.9 +1.3 +5.5/A GrA m LG 84.28 -.6 +14.9 +16.0/A HiIncA m HY 8.34 -.4 -1.6 +5.4/B HiIncAdv HY 8.35 -.4 -1.5 +5.7/B HiIncC m HY 8.44 -.5 -2.2 +4.6/D HiIncI HY 8.35 -.4 -1.6 +5.7/B HiIncK b HY 8.34 -.4 -1.7 +5.4/B HiIncR b HY 8.34 -.5 -1.9 +5.1/C HiIncZ HY 8.35 -.4 -1.4 +5.8/A IntermBdA m CI 10.85 ... -.7 +2.2/B IntermBdAdv CI 10.86 +.1 -.6 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 -.1 +.1 +1.4/B Intl FB 17.40 -3.1 -5.6 +4.4/B IntlValA m FV 13.53 -2.8 -9.0 +2.4/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 16, 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 15.76 -1.4 -2.4 +4.5/E ValAdv LV 15.79 -1.3 -2.2 +4.8/E WlthApprStrA m WS 16.52 -1.1 +1.1 +7.4/C WlthApprStrAdv WS 16.49 -1.1 +1.2 +7.6/CAC AlternativesMktNetrlValInv NE 10.25 +.4 -2.1 +1.2/CAIGActvAllcA f MA 17.86 -.1 +1.5 +6.5/C FlexCrdtA m HY 3.38 +.5 +1.7 +4.3/D FocedDivStrB m LV 18.21 +1.4 -1.1 +9.2/C FocedDivStrC m LV 18.19 +1.4 -1.2 +9.2/C IntlDivStrA m FV 8.40 -3.0 -10.9 +.4/E MltAstAllcA f MA 18.49 -.4 +.7 +6.3/C SrFltngRtA m BL 8.09 +.5 +2.5 +4.3/B SrFltngRtC m BL 8.09 +.5 +2.3 +4.0/C StrBdA m MU 3.31 -.3 -2.4 +2.9/D StrValA m LV 31.41 -.1 -.4 +7.8/D USGvtSecA m GI 8.91 ... -.8 -.6/EALPSRdRcksLtdPrEI d SW 7.16 -2.3 -1.5 +7.7/D RdRcksLtdPrEInv m SW 7.04 -2.2 -1.5 +7.4/D WMCRsrchValInv b LB 9.11 +.1 +1.2 +6.6/EAMGCHEqPtnrsBalN b MA 17.92 +.4 +5.7 +7.8/A FQGlbRkBalZ TV 15.70 -.9 -1.9 +7.1 FQLSEqI LO 16.10 +2.4 +13.1 +11.5/A FQTxMgdUSEqI LB 33.56 +1.5 +11.1 +11.1/C GWKCorBdI CI 9.85 +.2 -1.6 +1.6/C GWKMnBdI MI 11.46 ... -.7 +2.1/C GWKMnEnhYiI HM 9.83 -.2 ... +4.7/C GWKSmCpCorI SG 30.19 -1.9 +6.2 +12.8/C MgrsAmIntrGvS GI 10.38 +.1 -1.2 +.7/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.58 +2.5 +6.6 +6.7/E MgrsBrBlueS LG 52.98 -.5 +10.7 +12.6/C MgrsBrwineS MG 52.65 +1.4 +12.9 +11.2/B MgrsCaEmergCoI SG 66.46 -.8 +13.8 +19.2/A MgrsCaMidCpN b MG 31.80 +.9 +5.1 +9.6/D MgrsCeRlEsttS SR 10.58 +.8 +2.6 +6.0/B MgrsDblCrPlsBdI CI 10.38 -.1 -.8 +2.3 MgrsDblCrPlsBdN b CI 10.38 -.1 -.9 +2.1 MgrsEmergOppsS SG 53.35 ... +16.2 +15.3/A MgrsFrpntMdCpI MV 41.91 -3.4 -4.3 +8.0/C MgrsFrpntMdCpN b MV 40.80 -3.4 -4.4 +7.7/D MgrsLmsSylsBdS CI 26.26 +.3 -.9 +3.2/A MgrsMntCldGrI LG 21.20 -.3 +7.6 +8.5/E MgrsMntCldGrN b LG 21.09 -.3 +7.4 +8.3/E MgrsSkylnSpcEqS d SB 45.10 -1.1 +2.5 +7.7/E MgrsSpecialEqS SG 140.01 -.2 +17.2 +13.6/B RRDivAllCpVlI LV 12.77 +.9 +2.5 +9.3/C RRDivAllCpVlN b LV 12.77 +.8 +2.3 +9.0/C RRSmCpValI SB 14.14 -.1 +7.0 +13.9/A SthrnSnSmCpN m SB 25.23 -3.6 -3.2 +4.8/E SystMidCpValI MV 15.89 -.3 +1.5 +9.7/B TmsSqMidCpGrI MG 20.61 -.4 +9.2 +10.6/C TmsSqMidCpGrS MG 20.07 -.4 +9.1 +10.3/C TmsSqSmCpGrI SG 20.11 +.6 +16.0 +12.7/C TmsSqSmCpGrS SG 19.60 +.5 +16.0 +12.5/C TrilogyEMktsEqZ d EM 9.20 -5.9 -10.5 +10.2/A YackFocI d LB 22.02 ... +4.4 +12.2/B YackFocN d LB 22.04 ... +4.3 +12.0/B YacktmanI d LV 23.84 +.4 +4.3 +10.8/AAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.1 IntlEqI FB 10.28 -2.3 -6.2 +5.2 IntlMomStyleI FG 15.37 -2.4 -2.1 +3.8 LgCpMomStyleI LG 24.11 +1.2 +11.8 +12.5 LgCpMomStyleN b LG 24.09 +1.2 +11.6 +12.2 MgdFtsStratI FF 8.95 +1.8 -3.0 -4.1 MgdFtsStratN b FF 8.81 +1.7 -3.2 -4.4 MltStratAltI AM 8.27 -.2 -8.6 -.6 MltStratAltN b AM 8.21 -.2 -8.8 -.9 RkBalCmdtsStrI BB 6.04 -2.7 -12.5 +2.3 RkParityI TV 9.56 -1.4 -2.6 +5.4 RkParityIIMVI TV 9.20 -.6 -.6 +4.5 SmCpMomStyleI SG 26.80 +.6 +14.2 +12.2AberdeenGlbHiIncA b HY 8.88 -.1 -.5 +3.2/E GlbHiIncI HY 8.30 -.1 -.4 +3.3/E IntlSmCpA m FR 30.42 -3.2 -3.4 +8.3/C SelIntlEqA b FB 25.60 -2.3 -6.7 +5.3/A TotalRetBdA b CI 12.75 -.5 -2.1 +1.7/C TotalRetBdI CI 12.56 -.5 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.05 -.5 -2.7 -3.2/EAcadianEmMktsInv d EM 19.21 -4.9 -14.2 +6.3/CAccessCptCmntyInvmIns GI 8.70 +.1 -1.1 +.9/BAdvisorOneCLSGlbDiversEqN WS 18.19 -1.9 -2.2 +7.3/CAdvisory ResearchMLPEngyIncA m LP 8.76 +3.4 +3.3 -2.3/C MLPEngyIncC m LP 8.77 +3.3 +2.8 -3.1/D MLPEngyIncI d LP 8.61 +3.5 +3.4 -2.1/C MLPEngyInfrasI d LP 8.38 +3.5 +3.3 -3.2/DAegisVal SV 19.20 -5.9 -2.3 +17.1/AAkreFocInstl d LG 37.07 -.2 +12.2 +15.0/A FocRetail m LG 36.30 -.2 +12.0 +14.7/BAl FrankInv m LV 25.71 +1.0 +3.7 +10.0/BAlgerCptlApprecA m LG 27.83 -.7 +12.9 +13.8/B CptlApprecC m LG 22.01 -.8 +12.4 +12.9/C CptlApprecI2 LG 93.56 -.6 +13.2 +13.9/B CptlApprecInsI LG 36.64 -.7 +13.0 +13.9/B GrIncA m LB 42.11 +1.8 +4.5 +11.3/B IntlGrA m FG 15.85 -5.7 -7.0 +2.1/E LgCpGrI2 LG 73.22 -1.1 +18.9 +13.0/C MidCpGrA m MG 15.18 -1.6 +11.0 +10.4/C MidCpGrI2 MG 27.71 -1.6 +10.8 +10.4/C MidCpGrInstlI MG 32.46 -1.7 +10.7 +10.5/C SmCpGrA m SG 10.14 -.7 +20.3 +14.5/B SmCpGrI2 SG 28.97 -1.0 +20.0 +14.8/A SmCpGrInstlI SG 24.05 -1.2 +18.7 +14.6/B SpectraA m LG 23.32 -.8 +13.4 +13.9/BAllianzGIFocedGrA m LG 58.98 ... +11.6 +14.4/B FocedGrC m LG 40.86 ... +11.1 +13.5/C GlbSmCpA m SW 51.16 -2.0 +2.2 +7.5/D HlthSciA m SH 34.98 +.5 +10.1 +3.8/C NFJDivValA m LV 15.18 +1.0 +1.2 +7.9/D NFJDivValC m LV 15.33 +.9 +.8 +7.1/E NFJDivValInstl LV 15.31 +1.1 +1.5 +8.3/D NFJIntlValA m FV 18.11 -2.8 -7.3 -1.8/E NFJLgCapValA m LV 27.14 +1.8 +1.8 +9.8/B NFJMidCapValA m MV 30.84 +.9 -1.5 +11.1/A NFJMidCapValC m MV 25.24 +.8 -2.0 +10.3/B NFJMidCapValIns MV 33.00 +.9 -1.3 +11.5/A NFJSmCpValA m SV 22.10 +.4 +2.0 +8.5/E NFJSmCpValAdmin b SV 22.04 +.4 +2.0 +8.7/D NFJSmCpValC m SV 19.62 +.3 +1.5 +7.7/E NFJSmCpValInstl SV 24.78 +.4 +2.2 +8.9/D TechA m ST 74.73 -1.4 +22.0 +23.5/B TechC m ST 57.68 -1.5 +21.5 +22.5/B TechInstl ST 83.95 -1.4 +22.3 +23.9/AAlpineDynDivInstl WS 4.04 -1.2 -.3 +7.5/C IntlRlEsttEqIns GR 22.04 -3.8 -8.4 +3.0/D RltyIncGrIns SR 22.43 +.4 +.1 +6.1/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.41 +2.3 +9.9 +14.1/B MutIncInv b LB 51.45 +2.3 +1.1 +9.9/DAmerican BeaconBrdGwyLgCpVlIns LV 28.91 +.1 +1.2 +9.4/B BrdgwyLgCpGrIns LG 33.05 -1.0 +10.6 +12.5/C IntlEqInstl FV 19.55 -3.9 -6.4 +2.7/C IntlEqInv FV 19.36 -3.9 -6.6 +2.3/C LgCpValAdv b LV 27.09 -.3 +1.3 +8.3/D LgCpValInstl LV 29.62 -.2 +1.6 +8.9/C LgCpValInv LV 27.47 -.3 +1.4 +8.5/D MidCpValInv MV 17.09 -1.2 -2.8 +7.9/C SmCpValAdv b SV 27.41 -.9 +5.1 +10.7/C SmCpValInstl SV 28.89 -.9 +5.4 +11.2/B SmCpValInv SV 27.78 -1.0 +5.2 +10.8/B StphnsSmCpGrInv SG 22.19 +1.4 +24.9 +15.1/AAmerican CenturyAdpteEqInv LB 12.63 -.6 +7.4 +11.7/B AdpteSmCpInv MB 21.41 -1.2 +2.9 +8.4/C AllCpGrInv LG 36.77 -.4 +11.3 +12.1/D BalI MA 19.43 +.5 +3.9 +7.4/B BalInv MA 19.42 +.5 +3.8 +7.2/B CAHYMuniA m MC 10.53 ... +.6 +4.1/A CAHYMuniI MC 10.52 ... +.9 +4.5/A CAHYMuniInv MC 10.53 ... +.8 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.1 +2.3/B CAInTFBdBdInv MF 11.71 ... ... +2.1/C CorEqPlusInv LB 16.12 +.3 +5.3 +9.8/D CorPlusInv CI 10.44 -.1 -1.5 +2.0/B CptlValInv LV 8.91 +1.5 +1.7 +7.9/D DiscpGrInv LG 25.10 +.4 +10.1 +13.0/C DiversBdA m CI 10.41 ... -2.0 +1.0/E DiversBdI CI 10.41 ... -1.6 +1.5/D DiversBdInv CI 10.40 -.1 -1.9 +1.3/D EmMktsA m EM 10.28 -6.5 -12.9 +8.6/A EmMktsI EM 10.94 -6.5 -12.7 +9.1/A EmMktsInv EM 10.66 -6.6 -12.8 +8.8/A EqGrA m LB 34.60 +.8 +7.2 +11.0/C EqGrI LB 34.69 +.8 +7.5 +11.5/B EqGrInv LB 34.65 +.8 +7.4 +11.3/B EqIncA m LV 9.00 +1.5 +1.8 +11.2/A EqIncC m LV 8.99 +1.5 +1.4 +10.4/B EqIncI LV 9.01 +1.5 +2.0 +11.7/A EqIncInv LV 9.00 +1.5 +1.9 +11.5/A EqIncR b LV 8.96 +1.5 +1.6 +10.9/A EqIncR6 LV 9.02 +1.5 +2.1 +11.9/A GlbGoldInv SP 7.18 -14.9 -17.9 +9.6/A GlbGrInv WS 12.85 -2.4 +5.6 +8.5/B GlbRlEsttInv GR 11.71 -1.3 -1.4 +3.4/C GovtBdA m GI 10.69 ... -.9 +.5/C GovtBdInv GI 10.69 ... -.8 +.7/B GovtBdR5 GI 10.68 ... -.8 +.9/B GrA m LG 35.60 -.5 +11.8 +14.2/B GrI LG 37.43 -.4 +12.1 +14.8/B GrInv LG 36.76 -.4 +12.0 +14.5/B GrR b LG 34.78 -.5 +11.7 +14.0/B GrR6 LG 37.42 -.4 +12.2 +14.9/A HYInv HY 5.58 +.6 +.8 +4.9/C HYMuniI HM 9.66 +.1 +2.0 +5.2/B HYMuniInv HM 9.66 ... +1.8 +4.9/B HeritageA m MG 22.33 -1.2 +7.3 +7.7/E HeritageC m MG 17.94 -1.2 +6.8 +6.9/E HeritageI MG 25.69 -1.1 +7.6 +8.2/E HeritageInv MG 24.16 -1.1 +7.5 +8.0/E IncandGrA m LV 41.07 +1.1 +5.4 +11.6/A IncandGrI LV 41.21 +1.1 +5.7 +12.1/A IncandGrInv LV 41.15 +1.1 +5.5 +11.9/A InAdjBdA m IP 11.35 -.6 -.9 +1.5/C InAdjBdInv IP 11.38 -.5 -.7 +1.8/B InAdjBdR5 IP 11.37 -.5 -.6 +2.0/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.4/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.1/C IntlBdInv IB 12.58 -2.2 -4.6 +1.5/D IntlDiscvInv FR 16.11 -6.3 -5.3 +6.4/D IntlGrA m FG 13.07 -4.8 -1.9 +4.4/D IntlGrI FG 12.90 -4.8 -1.6 +4.9/C IntlGrInv FG 12.97 -4.8 -1.7 +4.6/D IntlOppsInv FR 10.92 -4.8 -2.0 +9.3/A InvFcddynGrInv LG 26.76 -1.4 +21.1 +17.9/A InvGinnieMaeInv GI 10.20 +.1 -.6 +.7/B InvGinnieMaeR5 GI 10.20 +.2 -.5 +.9/A InvOC2020A m TE 12.67 -.2 +1.3 +4.9/D InvOC2020I TE 12.71 -.2 +1.6 +5.4/C InvOC2020Inv TE 12.70 -.2 +1.4 +5.2/C InvOC2020R b TE 12.66 -.2 +1.1 +4.7/D InvOC2025A m TG 15.04 -.3 +1.2 +5.3/D InvOC2025I TG 15.07 -.3 +1.5 +5.8/D InvOC2025Inv TG 15.06 -.3 +1.4 +5.6/D InvOC2025R b TG 15.01 -.4 +1.1 +5.1/E InvOC2030A m TH 13.15 -.5 +1.4 +5.8/E InvOC2030I TH 13.19 -.5 +1.6 +6.2/D InvOC2030Inv TH 13.18 -.5 +1.5 +6.0/E InvOC2030R b TH 13.13 -.5 +1.2 +5.5/E InvOC2035A m TI 16.48 -.5 +1.7 +6.2/E InvOC2035I TI 16.53 -.5 +1.9 +6.7/E InvOC2035Inv TI 16.50 -.5 +1.8 +6.4/E InvOC2035R b TI 16.46 -.5 +1.5 +5.9/E InvOC2040A m TJ 13.94 -.6 +1.9 +6.7/E InvOC2040I TJ 13.98 -.6 +2.2 +7.2/D InvOC2040Inv TJ 13.97 -.6 +2.1 +7.0/E InvOC2040R b TJ 13.92 -.6 +1.8 +6.5/E InvOC2045A m TK 17.53 -.7 +2.0 +7.2/E InvOC2045I TK 17.60 -.7 +2.4 +7.7/D InvOC2045Inv TK 17.57 -.7 +2.3 +7.5/E InvOC2045R b TK 17.52 -.7 +1.9 +7.0/E InvOC2050A m TN 14.32 -.8 +2.2 +7.6/D InvOC2050I TN 14.37 -.8 +2.4 +8.1/C InvOC2050Inv TN 14.34 -.8 +2.3 +7.9/D InvOC2050R b TN 14.31 -.8 +2.1 +7.3/E InvOC2055A m TL 15.33 -.9 +2.1 +7.8/E InvOC2055Inv TL 15.36 -.9 +2.3 +8.0/D InvOC:AgrInv AL 17.23 -1.1 +1.9 +7.6/C InvOC:CnsrvInv CA 13.80 -.6 +.9 +4.9/B InvOCInRetA m RI 13.42 -.1 +1.3 +4.8/A InvOCInRetI RI 13.42 -.1 +1.6 +5.2/A InvOCInRetInv RI 13.41 -.1 +1.4 +5.0/A InvOCInRetR b RI 13.39 -.2 +1.1 +4.5/A InvOCModInv MA 15.95 -.8 +1.4 +6.4/C InvOCVryAgrInv XM 18.79 -1.3 +2.7 +9.0/B InvOCVryCsrvInv XY 12.04 ... +.7 +3.8/B LgCoValInv LV 10.33 +1.5 +2.1 +7.7/D MidCpValA m MV 17.81 +1.4 +2.1 +10.4/B MidCpValC m MV 17.61 +1.3 +1.7 +9.6/B MidCpValI MV 17.86 +1.4 +2.4 +10.9/A MidCpValInv MV 17.85 +1.4 +2.3 +10.7/A MidCpValR b MV 17.76 +1.4 +2.0 +10.2/B MidCpValR6 MV 17.86 +1.4 +2.5 +11.1/A NTCoreEqPlusG LB 17.47 +.5 +6.2 +10.3/C NTDiversBdG CI 10.39 ... -1.5 +1.6/C NTEmMktsG EM 11.68 -6.5 -12.2 +9.7/A NTEqGrG LB 14.58 +.8 +7.8 +11.6/B NTGrG LG 19.51 -.5 +12.8 +15.0/A NTHeritageG MG 15.11 -1.0 +8.2 +8.5/D NTIntlGrG FG 12.11 -4.6 -.4 +5.4/C NTLgCoValG LV 11.73 +1.6 +2.7 +7.9/D NTMidCpValG MV 13.83 +1.4 +2.9 +11.3/A NTSmCoG SB 10.44 +.4 +8.4 +10.5/C RlEsttA m SR 28.15 +.9 +1.5 +4.5/D RlEsttI SR 28.27 +.9 +1.8 +5.0/C RlEsttInv SR 28.19 +.9 +1.6 +4.8/C SelI LG 79.32 -.1 +11.4 +15.0/A SelInv LG 78.00 -.1 +11.3 +14.8/B ShrtDurInv CS 10.11 +.2 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.2/D ShtDrInfPrBdInv IP 10.16 ... +.8 +1.4/D ShtDrInfPrBdR5 IP 10.23 -.1 +.9 +1.5/C SmCoInv SB 16.61 +.3 +7.9 +10.0/D SmCpGrA m SG 19.07 -1.2 +14.6 +12.2/C SmCpGrI SG 20.16 -1.1 +14.9 +12.7/C SmCpGrInv SG 19.71 -1.2 +14.7 +12.4/C SmCpValA m SV 9.02 -1.1 +4.5 +11.2/B SmCpValI SV 9.20 -1.1 +4.8 +11.7/B SmCpValInv SV 9.12 -1.1 +4.7 +11.5/B StrAlAgrsA m AL 8.52 -1.0 +1.7 +7.3/D StrAlAgrsC m AL 8.31 -1.1 +1.3 +6.5/E StrAlAgrsI AL 8.42 -.9 +2.1 +7.8/C StrAlAgrsInv AL 8.47 -.9 +1.9 +7.5/C StrAlCnsrvA m CA 5.80 -.3 +1.0 +4.5/C StrAlCnsrvInv CA 5.80 -.3 +.9 +4.7/C StrAlModA m MA 6.94 -.7 +1.4 +6.0/D StrAlModC m MA 6.84 -.9 +.7 +5.2/E StrAlModI MA 6.96 -.7 +1.6 +6.5/C StrAlModInv MA 6.96 -.7 +1.5 +6.3/C SustEqA m LB 29.18 +.7 +5.3 +11.7/B SustEqInv LB 29.27 +.7 +5.5 +12.0/B UltraA m LG 48.03 ... +15.4 +15.5/A UltraI LG 51.89 ... +15.7 +16.0/A UltraInv LG 50.18 ... +15.6 +15.8/A UtlsInv SU 17.45 +2.3 +3.1 +7.7/C ValA m LV 9.13 +1.2 +2.8 +9.0/C ValI LV 9.16 +1.2 +3.1 +9.4/B ValInv LV 9.14 +1.2 +3.0 +9.2/C ValR b LV 9.13 +1.1 +2.6 +8.6/C ZeroCoup2020Inv GI 103.20 +.2 -.4 +.8/B ZeroCoup2025Inv GL 97.17 -.4 -2.1 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.92 -.4 +.1 +5.0/A 2015TgtDtRtrA m TD 11.62 -.5 +.3 +5.4/B 2020TgtDtRtrA m TE 12.66 -.6 +.8 +5.9/B 2025TgtDtRtrA m TG 13.60 -.9 +1.2 +6.8/B 2030TgtDtRtrA m TH 14.65 -1.3 +1.6 +7.8/A 2035TgtDtRtrA m TI 15.18 -1.5 +2.3 +8.9/A 2040TgtDtRtrA m TJ 15.57 -1.6 +2.4 +9.3/A 2045TgtDtRtrA m TK 15.83 -1.7 +2.6 +9.5/A 2050TgtDtRtrA m TN 15.52 -1.6 +2.8 +9.6/A AMCpA m LG 33.60 -1.6 +9.4 +11.9/D AmrcnBalA m MA 27.53 -.3 +2.3 +8.7/A AmrcnHiIncA m HY 10.21 +.8 +2.1 +5.7/A AmrcnMutA m LV 41.80 +.3 +3.4 +10.5/B BdfAmrcA m CI 12.59 +.2 -1.0 +1.6/C CptWldGrIncA m WS 50.10 -3.0 -.9 +7.5/C CptlIncBldrA m IH 60.04 -1.2 -2.9 +4.4/C CptlWldBdA m IB 19.29 -1.1 -2.5 +1.8/C EuroPacGrA m FG 52.02 -4.2 -4.8 +5.7/C FdmtlInvsA m LB 63.30 -1.1 +3.1 +12.7/A GlbBalA m IH 31.55 -2.6 -1.8 +4.5/C GrfAmrcA m LG 54.50 -2.0 +10.0 +14.2/B HiIncMuniBdA m HM 15.80 +.2 +1.2 +4.8/B IncAmrcA m AL 23.02 -.2 -.1 +7.4/C IntlGrIncA m FB 32.38 -3.9 -6.0 +3.4/C IntrmBdfAmrA m CS 13.15 +.3 -.3 +.6/D InvCAmrcA m LB 40.99 -1.1 +3.6 +11.1/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.3/B MortgA m GI 9.84 +.1 -.9 +1.2/A NewWldA m EM 63.16 -4.5 -5.6 +7.4/C NwPrspctvA m WS 45.34 -2.0 +5.1 +10.8/A STBdAmrcA m CS 9.81 +.3 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 +.1 +.6 +.8/D SmCpWldA m SW 58.44 -2.0 +4.7 +9.9/B TheNewEcoA m LG 47.83 -3.7 +7.2 +12.1/D TxExBdA m MI 12.81 -.1 ... +2.7/B TxExmptFdofCAA m MC 17.44 ... ... +2.7/C TxExofNewYorkA m MY 10.61 -.1 -.3 +2.4/C USGovtSecA m GI 13.39 +.2 -.9 +.6/C WAMtInvsA m LV 45.49 -.1 +3.8 +12.0/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.7/C USInProtInstl IP 10.54 -.5 -.2 +1.8/BAncoraThlnSmlMdI d SB 16.43 -.9 +5.7 +10.5/DAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.4 MltStratIncIns MU 11.16 +.3 +2.2 +3.6AquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.2 +1.2/D NATFIncA m SI 10.54 -.1 -.4 +2.2/A TxFrForUtahA m SI 10.18 -.1 -.3 +2.0/B TxFrofArizonaA m SI 10.45 -.1 -.3 +1.9/B TxFrofColoradoA m SI 10.31 ... -.2 +1.4/D TxFrofOregonA m SI 10.80 ... -.4 +1.3/DArbitrageInstl NE 13.01 -.7 -.5 +2.2/B R b NE 12.62 -.7 -.7 +1.9/BArielApprecInv b MV 48.16 -2.0 +.6 +6.8/D Inv b MV 72.64 -1.9 +3.8 +9.7/BAristotleSaulGlbOppsI d IH 13.26 -2.7 -.2 +8.5/AArtisanEmMktsInv EM 14.95 -5.4 -11.0 +12.4/A GlbOppsInstl WS 26.88 -2.5 +3.5 +11.8/A GlbOppsInv WS 26.57 -2.5 +3.3 +11.6/A GlbValueInv WS 17.81 -.6 -2.0 +7.9/C IntlInstl FG 32.15 -4.1 -4.0 +2.9/E IntlInv FG 31.95 -4.1 -4.1 +2.7/E IntlSmCpInv FR 22.56 -3.4 -2.3 +5.1/E IntlValueInstl FB 36.25 -2.3 -6.4 +5.6/A IntlValueInv FB 36.09 -2.3 -6.6 +5.4/A MidCpInstl MG 46.18 -.2 +11.3 +8.4/D MidCpInv MG 42.35 -.2 +11.1 +8.2/E MidCpValueInv MV 23.36 -.2 +2.8 +8.9/C SmCpInvs SG 36.86 +.3 +20.7 +14.7/B ValInstl LV 14.71 -.3 +1.3 +11.9/A ValInv LV 14.73 -.3 +1.2 +11.7/AAshmoreEmMktsLcCyBdIns XP 6.83 -4.1 -10.0 +3.2 EmMktsTtlRetIns EB 7.50 -2.3 -6.8 +5.8AuxierFocInv d LV 23.16 +1.0 +3.8 +8.7/CAve MariaMariaWldEq WS 15.20 -.7 +.8 +7.0/C Value MB 22.25 -.3 +6.6 +7.7/DBBHCorelN d LB 21.00 ... +.7 +7.7/E LtdDurN UB 10.18 +.3 +1.4 +2.0/ABMODivIncI LV 15.00 +2.6 +5.9 +13.0/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.14 ... +.2 +2.3/B LgCpGrI LG 20.34 +1.6 +12.4 +15.5/A LgCpGrY LG 20.13 +1.5 +12.2 +15.2/A LgCpValI LV 16.18 +1.4 +.7 +8.9/C LowVolEqI LV 15.44 +1.5 +5.4 +8.5/D MidCpGrI MG 17.92 +1.1 +11.2 +9.5/D MidCpValI MV 12.30 -.2 -1.1 +7.7/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/B SmCpGrI SG 21.24 +.2 +13.9 +9.5/E StratIncY MU 9.09 +.1 -1.0 +2.6/D TCHCorPlusBdI CI 11.41 +.3 -.9 +3.0/A TCHCorPlusBdY CI 11.42 +.3 -1.0 +2.7/A TCHCorpIncI TW 12.79 +.4 -1.0 +4.8/A TCHCorpIncY TW 12.81 +.4 -1.0 +4.7/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.97 +.3 +3.5 +7.5 BdM CI 12.35 +.1 -1.1 +1.8/C EmMktsM EM 10.33 -6.8 -13.8 +8.1/B IncStkM LV 9.55 +2.5 +3.8 +11.0 IntermBdM CS 12.27 +.4 -.2 +1.3/B IntlApprecM FB 13.67 -3.1 -5.3 +3.2/D IntlM FB 13.06 -3.7 -5.6 +3.9/C LgCpStkM LB 6.36 +.5 +5.7 +10.7/C MAIntrmMnBdM MT 12.41 -.1 -.1 +1.9/B MdCpMltStratM MG 18.58 -.6 +7.3 +10.1/C NYIntrmTEBdM MN 10.92 -.1 -.1 +2.1/B NtnIntrmMnBdM MI 13.30 -.1 ... +2.2/C NtnSTMnBdM MS 12.72 +.1 +.8 +.7/D PEIntrmMnBdM MP 11.95 ... +.3 +2.2/D STUSGovtSecM GS 11.52 +.1 +.1 +.2/D SmCpMltStratM SG 22.10 -2.5 +10.2 +13.0/CBairdAggrgateBdInstl CI 10.58 +.3 -1.1 +2.1/B CorPlusBdInstl CI 10.92 +.3 -1.0 +2.6/A IntermBdInstl CI 10.80 +.4 -.6 +1.6/C QlInTrmMnBdIns MI 11.39 +.1 +.2 +1.5/E ShrtTrmBdInstl CS 9.58 +.4 +.5 +1.4/BBaronAsstInstl MG 81.14 -.3 +15.1 +13.9/A AsstRetail b MG 78.35 -.3 +15.0 +13.6/A DiscvInstl SG 22.52 +1.6 +23.1 +20.6/A DiscvRetail b SG 22.29 +1.5 +22.9 +20.3/A EmMktsInstl EM 13.38 -6.0 -12.9 +6.6/C EmMktsRetail b EM 13.33 -6.0 -13.0 +6.4/C FifthAvenuGrIns LG 30.32 -2.7 +17.0 +16.7/A FifthAvenuGrRtl b LG 29.75 -2.8 +16.8 +16.4/A FocedGrInstl MG 18.74 +1.5 +19.7 +13.7/A GrInstl MG 81.07 +1.0 +16.6 +13.7/A GrRetail b MG 78.75 +.9 +16.4 +13.5/A IntlGrInstl FG 23.32 -4.5 -3.6 +8.4/A IntlGrRetail b FG 23.00 -4.6 -3.8 +8.1/A OppInstl MG 21.88 -1.4 +24.3 +17.5/A OppRetail b MG 21.10 -1.4 +24.1 +17.2/A PtnrsInstl MG 60.24 +.9 +21.1 +15.6/A PtnrsRetail b MG 58.96 +.9 +20.9 +15.3/A RlEsttInstl SR 27.99 -4.5 -6.7 +4.5/D RlEsttRetail b SR 27.55 -4.5 -6.9 +4.2/D SmCpInstl SG 33.41 -.7 +13.8 +13.6/B SmCpRetail b SG 32.21 -.7 +13.7 +13.3/BBarrett AssociatesBarrettOpp LV 30.10 -1.1 +.4 +10.4/BBeckerValEqRetail d LV 19.61 -.7 +.6 +9.3/CBerkshireFoc d ST 27.18 -2.1 +26.6 +20.7/CBernsteinCaliforniaMuni SS 14.09 ... +.5 +1.5/B IntermDur CI 12.88 +.1 -.9 +2.3/B IntermDurInstl CI 14.68 +.1 -.8 +2.3/B NewYorkMuni SS 13.80 ... +.3 +1.6/A ShrtDrDvRSMn MS 12.55 +.1 +.8 +.6/DBerwynInc d XY 13.49 -.7 +1.7 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.40 ... -.2 +1.7/CBlackRock4060TrgtAlInvC m CA 11.76 +.1 +.3 +3.7 AdUSTtlMInvA m LB 26.89 +.5 +6.0 +9.8/D AdUSTtlMInvIns LB 28.09 +.5 +6.2 +10.1/D AdUSTtlMInvInvC m LB 17.47 +.5 +5.5 +8.9/E AdvtgGlbInstl WS 22.13 +.2 +1.7 +7.6 AdvtgGlbInvA m WS 21.04 +.2 +1.6 +7.2 AdvtgGlbInvC m WS 17.24 +.2 +1.1 +6.4 AdvtgIntlIns FB 16.42 -3.6 -5.1 +4.8/B AdvtgIntlInvA m FB 16.24 -3.6 -5.3 +4.5/B AdvtgLCCorIns LB 17.57 +.6 +7.3 +12.3/A AdvtgLCCorInvA m LB 16.94 +.7 +7.1 +12.0/B AdvtgLCCorInvC m LB 14.54 +.6 +6.6 +11.1/C AdvtgLCValIns LV 29.98 +.9 +2.5 +10.0/B AdvtgLCValInvA m LV 29.38 +.9 +2.3 +9.7/B AdvtgLCValInvC m LV 27.27 +.9 +1.8 +8.9/C AdvtgLgCpGrIns LG 17.14 +.5 +12.8 +14.6/B AdvtgLgCpGrInvA m LG 16.40 +.5 +12.6 +14.2/B AdvtgSmCpGrIns SG 22.92 +.5 +17.0 +11.4/D AdvtgSmCpGrInvA m SG 17.69 +.5 +16.8 +11.1/D AsaDrgnIns PJ 15.29 -2.7 -10.2 +3.8 AsaDrgnInvA m PJ 15.08 -2.7 -10.4 +3.6 BalCptlInstl MA 23.54 +.9 +4.7 +8.7 BalCptlInvA m MA 23.45 +.8 +4.5 +8.4 BalCptlInvC m MA 20.46 +.8 +4.1 +7.6 BasValInstl LV 27.44 +2.3 +4.5 +7.3/E BasValInvA m LV 27.09 +2.3 +4.4 +7.0/E BasValInvC m LV 23.90 +2.2 +3.8 +6.1/E CAMuniOppsInstl MF 12.73 -.2 +1.4 +4.1/A CAMuniOppsInvA m MF 12.72 -.1 +1.2 +3.8/A CAMuniOppsInvA1 b MF 12.73 -.1 +1.3 +4.0/A CorBdInstl CI 9.34 +.1 -1.0 +1.6/D CorBdInvA m CI 9.35 +.1 -1.2 +1.3/D CorBdInvC m CI 9.32 +.2 -1.6 +.5/E CorBdK CI 9.37 +.1 -.9 +1.6/C CorBdSvc b CI 9.34 +.1 -1.2 +1.3/D CptlApprecInstl LG 32.40 -1.9 +16.3 +14.6/B CptlApprecInvA m LG 30.04 -1.9 +16.1 +14.3/B CptlApprecInvC m LG 22.41 -2.0 +15.5 +13.3/C CptlApprecK LG 32.58 -1.9 +16.4 +14.7/B CptlApprecR b LG 25.00 -2.0 +15.9 +14.0/B CrdtStrIncIns MU 10.12 +.5 +.9 +4.3/B CrdtStrIncInvA m MU 10.12 +.5 +.8 +4.0/B EmMktsInstl EM 21.90 -4.1 -7.1 +9.3 EmMktsInvA m EM 21.09 -4.1 -7.3 +8.8 EngyResInvA m EE 18.42 -5.7 -.4 -.9/C EqDivInstl LV 23.46 +1.7 +3.9 +11.9 EqDivInvA m LV 23.39 +1.7 +3.7 +11.6 EqDivInvC m LV 22.54 +1.6 +3.3 +10.8 EqDivR b LV 23.56 +1.6 +3.5 +11.2 EuroInvA m ES 14.46 -3.4 -5.1 -.7 Exch LB 1088.34 +2.3 +3.9 +9.5/D FltngRtIncInstl BL 10.15 +.5 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.5 +2.3 +3.7/C FltngRtIncInvC m BL 10.14 +.3 +1.8 +2.9/E FocGrInstl LG 4.79 -2.0 +17.4 +15.1/A FocGrInvA m LG 4.44 -1.8 +17.2 +14.9/A GNMAInstl GI 9.22 +.2 -.5 +1.1/A GNMAInvA m GI 9.26 +.2 -.6 +.8/B GlbAllcIncInstl IH 19.62 -.2 -.5 +4.5 GlbAllcIncInvA m IH 19.51 -.2 -.6 +4.2 GlbAllcIncInvC m IH 17.59 -.3 -1.1 +3.4 GlbAllcIncR b IH 18.57 -.2 -.8 +3.9 GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.7/D GlbLSCrdtInvA m XS 10.33 +.2 -.1 +1.4/D GlbLSCrdtInvC m XS 10.11 +.2 -.6 +.7/E HYBdInstl HY 7.64 +.5 +1.4 +5.8/A HYBdInvA m HY 7.64 +.5 +1.2 +5.5/B HYBdInvC m HY 7.65 +.4 +.8 +4.8/C HYBdK HY 7.64 +.4 +1.5 +5.9/A HYBdSvc b HY 7.64 +.3 +1.2 +5.5/B HYMuniInstl HM 9.61 +.3 +2.1 +5.4/B HighEqIncIns LV 27.65 +1.2 +2.6 +6.3/E HighEqIncInvA m LV 23.69 +1.2 +2.5 +6.0/E HighEqIncInvC m LV 15.92 +1.2 +2.0 +5.2/E HthSciOpIns SH 63.49 +1.2 +13.1 +8.3/A HthSciOpInvA m SH 60.54 +1.2 +12.9 +8.0/A HthSciOpInvC m SH 53.13 +1.1 +12.3 +7.2/B InProtBdInstl IP 10.46 -.5 -.2 +1.8/B InProtBdInvA m IP 10.21 -.6 -.4 +1.5/C InProtBdInvC m IP 9.88 -.7 -.7 +.8/E IntlDivIns FB 28.92 -.1 -5.3 +1.6/E IntlDivInvA m FB 27.03 -.2 -5.5 +1.3/E IntlInstl FB 16.18 -5.0 -8.9 +4.0/B IntlInvA m FB 15.82 -5.0 -9.0 +3.7/C IntlInvC m FB 14.71 -5.1 -9.5 +2.7/D LCFocGrIns LG 12.55 -1.9 +17.6 +17.9/A LCFocGrInvA m LG 11.53 -1.9 +17.4 +17.5/A LCFocGrInvC m LG 8.53 -2.0 +16.7 +16.5/A LPDyn2020Instl TE 15.89 -.2 +1.4 +5.9 LPDyn2020InvA m TE 14.61 -.3 +1.3 +5.7 LPDyn2030Instl TH 14.19 -.2 +2.2 +7.6 LPDyn2030InvA m TH 13.63 -.2 +2.0 +7.3 LPDyn2040Instl TJ 17.97 -.3 +2.4 +8.7 LPDyn2040InvA m TJ 16.41 -.4 +2.2 +8.4 LatinAmerInstl LS 46.49 +.8 -6.9 +8.5 LatinAmerInvA m LS 45.86 +.8 -7.1 +8.2 LngHrznEqInvA m WS 13.66 +.7 +4.8 +5.4 LowDurBdInstl CS 9.49 +.3 +.6 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.91 +.4 +.7 +4.9 MidCapDivIns MV 18.93 +1.0 +5.7 +9.3 MidCapDivInvA m MV 18.05 +1.0 +5.5 +9.0 MidCpGrEqInstl MG 26.59 -.2 +18.0 +15.2/A MidCpGrEqInvA m MG 23.11 -.2 +17.7 +14.8/A MidCpGrEqInvC m MG 18.18 -.3 +17.2 +14.0/A NJMuniBdInstl MJ 11.04 ... +.8 +3.9/A NJMuniBdInvA m MJ 11.05 -.1 +.6 +3.7/B NYMuniOppsInstl MN 11.28 -.2 +.9 +4.3/A NYMuniOppsInvA m MN 11.29 -.2 +.9 +4.0/A NYMuniOppsInvA1 b MN 11.29 -.2 +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.79 -1.9 -3.2 +5.1 NatrlResTrInvA m SN 30.15 -2.0 -3.3 +4.8 NtnlMnInstl MI 10.76 -.2 +.2 +2.7/B NtnlMnInvA m MI 10.76 -.3 ... +2.5/B NtnlMnInvC m MI 10.76 -.4 -.5 +1.7/D PAMuniBdInstl MP 10.92 -.2 +.3 +2.9/A PAMuniBdInvA m MP 10.93 -.2 +.2 +2.7/B ShrtTrmMuniIns MS 10.09 +.1 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.81 -.5 -1.7 +3.1 StrGlbBdIncIvA m IB 5.81 -.5 -1.6 +2.9 StrIncOpA m NT 9.80 +.7 +.2 +2.3/C StrIncOpC m NT 9.79 +.5 -.2 +1.6/D StrIncOpIns NT 9.80 +.7 +.4 +2.6/C StratMuOpIns MI 11.72 -.2 +1.6 +4.7/A StratMuOpInvA m MI 11.72 -.2 +1.5 +4.5/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 15.01 -1.3 +4.2 +3.1/D TactOppsInvA m TV 14.88 -1.4 +3.9 +2.7/E TechOppsInstl ST 30.14 -2.3 +18.5 +25.2/A TechOppsInvA m ST 28.02 -2.3 +18.3 +24.9/A TechOppsInvC m ST 23.83 -2.4 +17.7 +23.9/A TtlRetInstl CI 11.33 -.2 -1.4 +1.9 TtlRetInvA m CI 11.33 -.1 -1.5 +1.6 TtlRetInvC m CI 11.32 -.3 -2.0 +.9 TtlRetR b CI 11.33 -.2 -1.8 +1.4 USGovtBdInstl GI 10.15 ... -.6 +.9/B USGovtBdInvA m GI 10.17 ... -.8 +.6/C USMortgInstl CI 9.96 +.2 -.5 +1.8/CBogle Investment ManSmCpGrInstl SB 33.30 -1.2 +6.6 +11.3/CBoston PartnersLSEqInstl LO 20.54 -1.6 -7.8 +5.7/B SmCpValIIInstl SV 26.83 -1.8 +2.2 +10.0/C SmCpValIIInv b SV 25.66 -1.8 +2.0 +9.7/DBoston TrustAsstMgmt AL 49.00 +1.5 +4.5 +9.7/A Eq LB 24.96 +1.8 +5.6 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 27.95 -1.1 +2.9 +8.0/EBrandesIntlEqI FV 17.27 -3.2 -1.8 +3.7/BBridgesInvm LG 66.67 +1.1 +10.2 +11.3/DBridgewayAggresivInvs1 MB 73.20 -3.0 -2.8 +7.6/D BlueChip35Idx LB 15.47 +2.2 +6.2 +12.6/A SmCpGr SG 30.81 -.1 +11.4 +13.3/B SmCpVal SV 29.19 -2.8 +10.0 +11.4/B UltraSmCo SV 32.82 -.5 +8.5 +6.2/E UltraSmCoMkt d SB 15.40 -4.0 +8.0 +12.5/BBright RockMidCpGrInstl MG 18.00 -1.6 +4.6 +11.8/B QualLgCpInstl LB 16.90 +.5 +2.5 +8.4/EBroadviewOpp SB 36.97 -3.5 +7.1 +7.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.59 +.2 +.7 +2.8/E GlbLtdInfrasY XO 12.58 +.2 +.6 +2.8/E GlbLtdRlEsttI GR 12.91 -1.9 -1.3 +3.5/CBrown AdvisoryFlexEqIns d LG 22.61 +.1 +8.9 +12.5/C GrEqInstl d LG 24.70 -.4 +17.7 +14.2/B GrEqInv d LG 24.47 -.4 +17.6 +14.0/B IntermIncInv d CI 10.38 +.3 -.3 +1.5/D MrylndBdInv d SI 10.50 -.1 +.6 +2.0/B SmCpFdmtlValIns d SB 30.38 +2.4 +6.8 +12.0/B SmCpGrInv d SG 21.06 +.2 +13.4 +12.9/C SmrstEmMktsIns d EM 9.55 -6.6 -15.0 +2.5/EBrown Cap MgmtSmCoInv b SG 110.05 +.3 +23.3 +20.5/ABruceBruce MA 537.51 +.9 +2.4 +5.1/EBuffaloDiscv MG 26.01 -.8 +7.4 +11.1/C EmergOpps SG 17.78 -1.0 +13.8 +12.5/C FlexInc AL 15.63 -.8 +2.0 +7.4/C Gr LG 32.93 -1.5 +13.0 +12.3/D HY HY 11.02 +.4 +.8 +3.6/E LgCp LG 31.71 -.5 +9.2 +13.2/C MidCp MG 14.62 -2.2 +7.4 +6.0/E SmCp SG 17.29 -1.4 +17.9 +13.5/BCG Capital MarketsCorFI CI 7.88 ... -1.2 +1.8/C EmMktsEqInvms EM 13.92 -6.8 -14.2 +8.0/B IntlEq FB 12.27 -3.6 -5.5 +4.3/B IntlFI IB 7.87 -.4 +1.8 +3.9/A LgCpEq LG 20.69 ... +6.5 +10.1/E MuniBdInvms ML 9.13 -.2 -.8 +1.9/E SmMidCpEq SG 22.20 -.8 +6.9 +6.6/ECGMFoc LB 45.32 +1.9 -15.1 +.8/E Mut AL 29.14 +1.0 -5.9 +2.7/E Rlty MB 27.38 -5.7 -14.6 +3.1/ECIBCAtDipEqInstl LB 21.22 +2.1 +10.7 +12.2/BCMAdvsFI CS 11.14 +.3 ... +2.5/ACRMMidCpValInstl MB 24.04 +.1 +10.3 +12.8/A SmCpValInstl SB 20.22 -.5 +2.2 +12.0/B SmCpValInv SB 17.53 -.6 +2.0 +11.7/BCalamosCnvrtA m CV 18.73 -1.1 +6.8 +6.9/C CnvrtC m CV 18.53 -1.1 +6.3 +6.1/D CnvrtInstl CV 16.79 -1.1 +6.8 +7.1/C EvolvingWldGrI EM 13.60 -5.8 -11.3 +3.6/E GlbGrIncA m IH 9.40 -2.2 -.5 +5.7/A GlbGrIncC m IH 8.35 -2.2 -.9 +4.9/B GlbGrIncI IH 9.68 -2.1 -.3 +6.0/A GrA m LG 35.56 -.3 +9.5 +9.0/E GrC m LG 22.57 -.4 +9.0 +8.2/E GrIncA m AL 33.75 +.4 +5.9 +9.3/A GrIncC m AL 33.90 +.3 +5.4 +8.4/A GrIncInstl AL 32.46 +.4 +6.0 +9.5/A GrInstl LG 46.64 -.3 +9.7 +9.3/E IntlGrA m FG 19.88 -4.4 -7.1 +5.3/C IntlGrInstl FG 20.36 -4.4 -6.9 +5.5/C MktNetrlIncA m NE 13.54 ... +2.7 +3.8/A MktNetrlIncC m NE 13.75 ... +2.3 +3.0/B MktNetrlIncIns NE 13.39 +.1 +2.9 +4.0/ACalvertBalA m MA 32.66 +.6 +3.9 +6.4/C BalC m MA 31.60 +.6 +3.4 +5.5/D BdA m CI 15.82 +.2 -.6 +2.4/A EqA m LG 47.26 +1.0 +10.2 +11.9/D EqC m LG 27.70 +.9 +9.7 +11.1/D IncA m TW 16.02 +.2 -1.7 +3.2/C IntlEqA m FB 16.90 -2.8 -3.9 +1.4/E MdCpA m MB 34.05 +.7 +8.0 +4.7/E RspMuniIncA m MI 15.63 -.1 -.4 +2.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +.8 +6.7 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +.5 +7.0 +13.2/A NL Vanguard TtlSMIdxInv LB 133,016 +.5 +6.9 +13.0/A NL Vanguard TtInSIdxInv FB 131,551 -3.4 -6.1 +4.5/B NL Vanguard TtlSMIdxIns LB 124,523 +.5 +7.0 +13.2/A NL Vanguard InsIdxIns LB 124,342 +.8 +6.7 +13.4/A NL Vanguard InsIdxInsPlus LB 107,215 +.8 +6.7 +13.5/A NL Vanguard TtInSIdxInsPlus FB 98,360 -3.4 -6.0 +4.6/B NL Fidelity Contrafund LG 98,242 -1.1 +10.9 +15.3/B NL American Funds GrfAmrcA m LG 91,695 -2.0 +10.0 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +.6 +1.6 +8.9/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.1 -1.1 +2.4/C NL Fidelity 500IndexPrm LB 80,488 +.8 +6.6 +13.4/A NL American Funds IncAmrcA m AL 75,283 -.2 -.1 +7.6/D 5.75 Dodge & Cox Stk LV 73,635 +.9 +4.7 +12.5/A NL Vanguard TtInSIdxAdmrl FB 71,456 -3.4 -6.1 +4.5/B NL American Funds CptlIncBldrA m IH 68,336 -1.2 -2.9 +5.6/B 5.75 American Funds AmrcnBalA m MA 65,818 -.3 +2.3 +9.3/A 5.75 American Funds InvCAmrcA m LB 63,899 -1.1 +3.6 +12.1/C 5.75 Dodge & Cox IntlStk FB 61,727 -3.2 -8.5 +3.9/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusY LP NL 6.72 +9.8 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.56 +9.7 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.19 +9.7 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.45 +7.6 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 6.85 +7.6 877-766-0066 Oppenheimer SteelPat MLPAlphaA m LP 5.75 7.91 +7.5 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.14 +7.4 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.44 +7.3 888-614-6614 Fidelity Select Transportation ID NL 103.71 +6.2 800-544-8544 congress SmallCapGrInst SG NL 31.90 +6.2 800-303-1928 congress SmallCapGrRet b SG NL 29.43 +6.2 800-303-1928 Oppenheimer SteelPat MLPIncA m LP 5.75 6.22 +5.7 888-614-6614 Oppenheimer SteelPat MLPIncY LP NL 6.41 +5.6 888-614-6614 Oppenheimer SteelPat MLPIncCs m LP 1.00 5.79 +5.5 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 95.88 +38.9 888-776-3637 Lord Abbett DevelopingGrI SG NL 33.99 +29.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.75 +29.3 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.67 +29.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.76 +29.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.83 +29.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.10 +28.4 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 157.42 +27.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 77.58 +27.3 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 126.23 +26.9 800-820-0888 Berkshire Foc d ST NL 27.18 +26.6 877-526-0707 Wasatch UlGr d SG NL 25.89 +26.2 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 21.15 +25.7 800-548-7786 Morgan Stanley MltCpGrTrustI LG NL 44.02 +25.7 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 17.90 +25.4 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 39.95 +25.4 800-869-6397 ClearBridge SmCpGrIS SG NL 44.17 +25.3 877-721-1926 ClearBridge SmCpGrI SG NL 43.73 +25.2 877-721-1926 Ivy MicroCpGrA m SG 5.75 31.63 +25.1 800-777-6472 Morgan Stanley MltCpGrTrustL b LG NL 29.53 +25.0 800-869-6397 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 16, 2018

PAGE 48

ShrtDurIncA m CS 15.88 +.4 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.79 +1.5 +7.0 +11.3/BCambiarGlblUltrFcsInv d WS 19.03 -5.6 -4.1 +1.1/E IntlEqInv d FB 26.38 -4.7 -7.2 +2.2/E OppInstl LV 23.84 -.9 +.3 +7.4/D OppInv LV 23.89 -.9 +.2 +7.1/E SmCpInstl d SB 20.95 +1.3 +7.3 +6.3/E SmCpInv d SB 20.47 +1.3 +7.3 +6.1/ECarillonClVtCptlApprA m LG 45.49 -.5 +8.3 +14.0/B EagleGrIncA m LV 21.61 +2.4 +3.8 +11.8/A EagleGrIncC m LV 20.69 +2.3 +3.3 +11.0/A EglMidCpGrA m MG 61.24 -1.0 +11.0 +13.0/B EglMidCpGrC m MG 48.69 -1.0 +10.5 +12.2/B EglSmCpGrA m SG 65.75 -.8 +10.3 +11.2/D EglSmCpGrC m SG 48.59 -.9 +9.8 +10.5/D ReamsCore+BdI CI 31.01 -.1 -1.2 +1.6/D ReamsCoreBdI CI 11.22 ... -.5 +1.7/C ReamsUnconsBdI NT 11.60 ... -.6 +2.1/D ReamsUnconsBdY b NT 11.65 ... -.8 +1.8/D ScoutIntlI FB 20.42 -3.7 -4.9 +5.6/A ScoutMdCpI MB 19.83 +.1 +4.3 +13.8/A ScoutSmCpI SG 29.49 +1.3 +13.6 +16.7/ACausewayIntlValInstl d FV 15.92 -3.3 -8.0 +2.6/C IntlValInv d FV 15.79 -3.3 -8.2 +2.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.45 +7.6 +7.9 .../A BrkdMLPFocC m LP 6.85 +7.6 +7.3 -.7/BChamplainSmCoAdv b SG 23.02 -.8 +15.7 +16.7/ACity National RochdaCorpBdServicing CS 10.22 +.4 -.2 +1.2/C DivIncN b LV 39.43 +1.1 -.7 +7.0/EClearBridgeAggresivGrA m LG 216.93 -3.5 +6.6 +7.1/E AggresivGrC m LG 173.45 -3.6 +6.2 +6.3/E AggresivGrI LG 239.62 -3.5 +6.9 +7.4/E AggresivGrIS LG 242.22 -3.5 +6.9 +7.5/E AllCpValA m LV 14.55 +.5 +.1 +9.5/B AllCpValC m LV 12.52 +.4 -.3 +8.8/C ApprecA m LB 24.94 +1.6 +5.7 +11.0/C ApprecC m LB 23.98 +1.6 +5.3 +10.2/D ApprecI LB 24.81 +1.6 +5.9 +11.3/B ApprecIS LB 24.89 +1.7 +5.9 +11.4/B CBIntlSmCpI FA 16.94 -5.9 -11.4 +3.2/D DivStrat1 LB 24.00 +1.7 +2.8 +11.5/B DivStratA m LB 23.98 +1.7 +2.6 +11.2/C DivStratC m LB 23.63 +1.7 +2.2 +10.4/C DivStratI LB 24.62 +1.8 +2.8 +11.5/B IntlGrC m FG 40.50 -4.2 +1.0 +7.9/B IntlGrI FG 46.79 -4.1 +1.7 +9.0/A IntlValA m FV 10.56 -3.9 -10.7 +2.3/C IntlValIS FV 10.62 -4.0 -10.5 +2.7/C LgCpGrA m LG 45.35 -.4 +11.6 +14.8/A LgCpGrC m LG 36.45 -.4 +11.1 +14.0/B LgCpGrI LG 50.30 -.3 +11.8 +15.1/A LgCpValA m LV 33.17 +.2 +.5 +7.4/E LgCpValC m LV 32.19 +.1 +.1 +6.5/E LgCpValI LV 33.11 +.2 +.7 +7.7/D MidCpA m MB 33.75 -1.4 +1.0 +5.9/E MidCpC m MB 26.93 -1.4 +.6 +5.1/E MidCpI MB 37.49 -1.3 +1.2 +6.2/D MidCpIS MB 37.84 -1.3 +1.2 +6.3/D SmCpC m SG 41.41 +.5 +7.6 +12.4/C SmCpGrA m SG 40.99 +1.1 +24.9 +16.4/A SmCpGrI SG 43.73 +1.2 +25.2 +16.8/A SmCpGrIS SG 44.17 +1.2 +25.3 +16.9/A SmCpGrR b SG 39.96 +1.1 +24.7 +16.1/A SmCpI SG 65.57 +.6 +8.2 +13.5/B SmCpValA m SV 20.40 -.7 +2.5 +9.0/D TactDivIncA m MV 16.94 +2.9 +3.3 +3.9/E TactDivIncC m MV 16.08 +2.8 +2.8 +3.1/E TactDivIncI MV 17.07 +2.9 +3.4 +4.2/E ValTrustC m LB 80.20 -.3 +.3 +7.0/E ValTrustI LB 96.46 -.3 +.9 +8.0/EClermontCLSGrandIncN CA 11.24 -1.0 -1.1 +4.9/CClipperClipper LB 121.75 ... +5.1 +12.2/BCohen & SteersDivVal,IncInstl LB 14.20 +.2 +.8 +9.8/D GlbInfras,IncI XO 18.60 +.5 -.6 +5.5/B GlbRltys,IncA m GR 52.53 -.8 -.2 +4.7/B GlbRltys,IncI GR 52.79 -.8 ... +5.1/B InstlRltys SR 43.65 +.5 +3.3 +6.6/A IntlRltyA m GR 11.62 -2.5 -1.8 +4.4/B IntlRltyI GR 11.70 -2.4 -1.5 +4.8/B PrfrdScInc,IncA m RR 13.51 +.4 -1.5 +5.2/B PrfrdScInc,IncC m RR 13.43 +.3 -1.9 +4.5/D PrfrdScInc,IncI RR 13.54 +.4 -1.3 +5.5/A RlEsttSecIncA m SR 15.06 +.8 +3.1 +7.4/A RlEsttSecIncC m SR 13.63 +.7 +2.7 +6.7/A RlEsttSecIncIns SR 15.86 +.8 +3.2 +7.7/A Rltys SR 64.78 +.5 +3.2 +6.3/AColorado BondSharesATxEx f SI 9.10 +.2 +3.0 +4.5/AColumbiaAMTFrCAIMBIns MF 10.26 ... +.1 +2.3/B AMTFrCTIMBIns SI 10.33 ... +.2 +1.5/C AMTFrIMBA m MI 10.29 ... -.3 +1.9/D AMTFrIMBIns MI 10.29 ... -.1 +2.1/C AMTFrMAIMBIns MT 10.35 ... -.2 +1.6/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/C AMTFrORIMBIns SI 12.14 ... -.1 +1.7/B AMTFrSCIMBIns SI 9.98 ... -.3 +1.8/B AcornA m MG 14.13 +.1 +14.4 +13.9/A AcornC m MG 6.95 ... +13.9 +13.0/B AcornIns MG 16.93 +.1 +14.5 +14.2/A AcornIntSelIns FG 29.28 -3.3 +.1 +10.8/A AcornIntlA m FR 43.39 -4.3 -3.5 +6.2/D AcornIntlIns FR 43.51 -4.3 -3.4 +6.4/D AcornSelA m MG 15.06 +1.2 +11.3 +14.0/A AcornSelIns MG 17.20 +1.2 +11.6 +14.3/A AcornUSAA m SG 14.26 -.8 +18.1 +14.4/B AcornUSAIns SG 17.46 -.8 +18.2 +14.7/B BalA m MA 41.84 +.7 +1.6 +6.8/B BalIns MA 41.77 +.7 +1.7 +7.1/B BdA m CI 8.30 +.1 -1.4 +1.9/C BdIns CI 8.29 ... -1.3 +2.1/B ContrCoreA m LB 26.52 +1.0 +3.2 +10.3/C ContrCoreIns LB 26.74 +1.1 +3.4 +10.6/C ContrCoreV f LB 26.26 +1.0 +3.2 +10.3/D ContrEurpA m ES 6.95 -4.8 -5.1 +1.3/D ConvrtSecsA m CV 20.80 -2.0 +5.4 +8.3/B ConvrtSecsIns CV 20.83 -2.0 +5.6 +8.6/A CorpIncA m TW 9.90 +.3 -2.2 +3.2/C CorpIncIns TW 9.90 +.3 -2.1 +3.4/C CptAllcAgrA m AL 12.97 -.8 +1.5 +8.7/A CptAllcAgrC m AL 12.60 -.8 +1.1 +7.9/B CptAllcCnsA m XY 10.02 -.2 -.5 +3.3/D CptAllcMdAgA m MA 12.53 -.6 +1.2 +7.5/A CptAllcMdAgC m MA 12.55 -.6 +.7 +6.8/C CptAllcMdAgIns MA 12.51 -.6 +1.4 +7.8/A CptAllcMdCnsA m CA 10.84 -.2 +.3 +4.7/C CptAllcModA m CA 11.29 -.4 +.7 +6.3/A CptAllcModC m CA 11.19 -.4 +.3 +5.5/B DiscpCoreA m LB 12.78 +1.2 +7.0 +11.9/B DiscpSmCoreV f SB 7.30 -2.1 +4.9 +7.3/E DivIncA m LV 22.41 +1.7 +2.5 +11.6/A DivIncC m LV 21.71 +1.6 +2.1 +10.8/A DivIncIns LV 22.44 +1.7 +2.7 +11.9/A DivIncV f LV 22.42 +1.7 +2.5 +11.6/A DivOppA m LV 9.73 +1.1 +2.0 +9.2/C DivOppC m LV 9.51 +1.1 +1.4 +8.4/D EmMktsIns EM 11.90 -7.8 -13.8 +8.1/B FltRtA m BL 9.15 +.6 +3.2 +4.6/B GlEngNatResA m SN 19.25 -5.6 -2.7 +5.9/B GlEngNatResI SN 19.51 -5.6 -2.5 +6.2/B GlbDivOppA m WS 18.46 -.8 -3.8 +4.8/E GlbDivOppIns WS 18.53 -.7 -3.7 +5.1/E GlbEqValA m WS 13.58 ... -.9 +6.7/D GlbOppsA m IH 13.53 -2.0 -1.4 +6.1/A GlbStratEqA m WS 15.16 -1.7 +.5 +9.0/B GlbTechGrA m ST 34.59 -1.7 +14.5 +23.5/B GlbTechGrC m ST 31.04 -1.8 +13.9 +22.6/B GlbTechGrIns ST 35.96 -1.7 +14.6 +23.8/B GrtrChinaA m CH 45.32 -12.0 -11.3 +9.0/C HYBdA m HY 2.87 +1.1 -.3 +4.5/D HYMuniA m HM 10.54 +.1 +2.0 +4.1/C HYMuniIns HM 10.55 +.3 +2.2 +4.4/C IncBuilderA m XY 11.78 +.1 +.8 +5.1/A IncOppsA m HY 9.62 +1.1 -.4 +4.2/D LgCpEnhCoreA b LB 25.15 +1.0 +6.5 +12.2/A LgCpEnhCoreIns LB 25.12 +1.1 +6.7 +12.5/A LgCpGrA m LG 44.08 -.6 +11.1 +12.5/C LgCpGrC m LG 36.87 -.7 +10.5 +11.6/D LgCpGrIIIA m LG 18.65 -.6 +10.9 +11.9/D LgCpGrIIIC m LG 13.12 -.7 +10.4 +11.1/D LgCpGrIIIIns LG 20.13 -.6 +11.1 +12.2/D LgCpGrIns LG 45.79 -.6 +11.2 +12.7/C LgCpGrV f LG 43.69 -.6 +11.1 +12.5/C LgCpIdxA b LB 51.23 +.7 +6.4 +12.3/A LgCpIdxIns LB 51.54 +.7 +6.5 +12.5/A LgCpValA m LV 14.33 +.6 -.9 +8.5/D LmtDurCrdtA m CS 9.69 +.5 -.1 +2.1/A MNTxExmptA m SM 5.37 -.1 -.4 +2.3/B MidCapGrA m MG 27.80 -1.8 +9.2 +9.5/D MidCapGrIns MG 29.69 -1.8 +9.4 +9.7/D MidCapIdxA b MB 17.25 -.5 +5.0 +11.0/A MidCapIdxIns MB 17.19 -.5 +5.2 +11.3/A Pac/AsIns DP 10.27 -4.0 -6.9 +9.3/A QualityIncA m CI 5.34 +.2 +.1 +1.6/C RlEstateEqA m SR 13.65 +.5 +2.2 +5.1/C RlEstateEqIns SR 13.68 +.5 +2.3 +5.3/C S/MCpValA m SV 10.36 -.7 +2.2 +7.5/E STBdA m CS 9.89 +.2 +.2 +.7/D STBdIns CS 9.88 +.3 +.3 +1.0/C STBdIns3 CS 9.87 +.2 +.3 +1.1/C STMuniBdA m MS 10.31 +.1 +.8 +.7/D STMuniBdIns MS 10.31 +.2 +1.0 +.9/C SelGlbEqA m WS 13.88 -.9 +7.7 +11.5/A SelIntlEqA m FG 13.86 -4.1 -4.7 +2.1/E SelIntlEqIns FG 14.16 -4.1 -4.6 +2.3/E SelLgCpEqA m LB 14.82 +1.2 +6.0 +12.5/A SelLgCpEqIns LB 14.72 +1.2 +6.1 +12.8/A SelLgCpGrA m LG 16.73 -2.9 +12.8 +10.9/D SelLgCpGrIns LG 17.30 -2.9 +13.1 +11.2/D SelLgCpValA m LV 26.45 +1.3 +.8 +11.8/A SelLgCpValC m LV 24.17 +1.2 +.3 +10.9/A SelM/CValA m MV 12.95 -.1 +.6 +6.9/D SelM/CValInstl MV 12.99 -.1 +.8 +7.1/D SelSmlrCpValA m SB 18.81 -.4 +4.2 +7.2/E SlgCmsInfoA m ST 75.83 -1.6 +7.1 +20.1/C SlgCmsInfoC m ST 52.24 -1.7 +6.6 +19.2/D SlgGlbTechA m ST 41.82 -1.9 +6.4 +20.3/C SlgGlbTechC m ST 32.25 -2.0 +5.9 +19.4/D SmCpGrIA m SG 20.57 -.3 +13.0 +14.0/B SmCpGrIIns SG 21.85 -.3 +13.2 +14.3/B SmCpIdxA b SB 27.59 +1.1 +13.4 +15.4/A SmCpIdxIns SB 27.77 +1.1 +13.6 +15.7/A SmCpValIA m SV 42.23 -1.4 +3.3 +13.7/A SmCpValIIA m SV 17.98 +.5 +4.1 +10.2/C SmCpValIIIns SV 18.28 +.5 +4.2 +10.5/C SmCpValIIns SV 47.07 -1.4 +3.4 +14.0/A StratIncA m NT 5.90 +.1 -.1 +3.8/A StratIncC m NT 5.90 ... -.7 +3.1/B StratIncIns NT 5.80 +.1 -.2 +4.0/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.53 -.1 ... +2.7/C StrtCAMuIncInst MC 7.54 -.1 +.2 +3.0/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.5/C ThermostatA m XY 14.62 +.1 +1.3 +3.3/D ThermostatC m XY 14.66 +.1 +.8 +2.6/E ThermostatIns XY 14.44 +.2 +1.5 +3.6/C TtlRetBdA m CI 8.89 +.1 -.3 +2.4/A TtlRetBdIns CI 8.89 +.1 -.2 +2.6/A TxExmptA m ML 13.35 ... +.3 +2.8/C TxExmptC m ML 13.35 -.1 -.1 +2.2/D TxExmptIns ML 13.35 ... +.4 +3.0/B USTrsIdxIns GI 10.80 -.1 -1.0 +.6/CCommerceBd CI 19.41 +.2 -1.0 +2.3/B Gr LG 35.97 +1.3 +10.4 +15.4/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 42.56 +.6 +7.7 +12.3/B MssrTFIntrmBd SI 19.14 -.1 -.4 +1.9/B NtnlTFIntrmBd MI 19.25 -.1 -.4 +2.1/C ShrtTrmGovt GS 16.82 +.2 ... +.5/B Val LV 31.82 +2.3 +3.3 +11.4Community ReinvestQlfdInvm b GI 10.30 +.2 -1.0 +.7/BConvergenceCorPlusInstl LB 20.43 +2.5 +9.1 +11.9/BCopeland Capital ManRkMgdDivGrI d LB 15.04 +1.2 +9.1 +7.6/ECopleyCopley d LV 104.18 +1.3 +17.8 +14.2Credit SuisseCmdtyRetStratA m BB 4.60 -1.7 -6.0 -2.4/D CmdtyRetStratI BB 4.70 -1.9 -6.0 -2.2/D FltngRtHiIncA m BL 6.86 +.3 +2.1 +4.4/B FltngRtHiIncC m BL 6.88 +.3 +1.6 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.07 ... +7.9 +12.1/BCullenHiDivEqInstl d LV 18.39 +1.6 +1.1 +10.1/B HiDivEqRetail m LV 18.38 +1.6 +.9 +9.8/BCutlerEq LV 20.34 +.3 -.8 +10.2/BDFAAsiaPacSmCoIns PJ 22.56 -2.9 -5.5 +9.6/B CAInTmMnBdIns MF 10.47 +.1 +.8 +1.5/D CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.49 -3.5 -6.5 +5.6/A CSTGEUSSclCrEq2 MB 18.30 +.3 +4.8 +12.4/A CntnntlSmCIns ES 26.60 -3.6 -5.5 +10.1/A EMktCorEqI EM 20.63 -3.7 -10.7 +8.2/B EMktSCInstl EM 21.04 -4.5 -11.9 +7.8/B EmMktsII EM 26.39 -3.4 -9.4 +8.8/A EmMktsInstl EM 27.47 -3.4 -9.5 +8.6/A EmMktsSocialCor EM 13.29 -3.8 -10.5 +8.8/A EmMktsValInstl EM 28.74 -1.5 -7.9 +10.1/A EnhUSLgCoInstl LB 13.61 +.9 +5.8 +12.4/A FvYrGlbFIIns IB 10.95 +.4 +.7 +1.6/D GlbAllc2575Ins XY 13.52 -.1 +.8 +3.6/C GlbAllc6040Ins MA 18.20 -.3 +1.1 +7.0/B GlbEqInstl WS 23.44 -.7 +1.5 +10.1/A GlbRlEsttSec GR 11.10 -.1 +1.4 +5.8/A InProtSecIns IP 11.60 -.3 -.3 +2.0/B IntlCorEqIns FB 13.51 -3.4 -5.9 +6.1/A IntlLgCpGr FG 12.68 -3.6 -2.5 +5.1/C IntlRlEsttScIns GR 5.07 -2.3 -2.5 +3.7/C IntlSclCrEqInst FV 13.02 -3.5 -5.8 +6.3/A IntlSmCoInstl FQ 19.94 -3.3 -6.0 +8.1/B IntlSmCpGr FR 15.15 -3.3 -3.7 +9.2/A IntlSmCpValIns FA 20.76 -3.8 -9.6 +6.1/B IntlSstnbtyCor1 FB 10.40 -2.9 -4.7 +5.5/A IntlValIII FV 15.79 -3.2 -7.3 +4.6/A IntlValInstl FV 18.63 -3.3 -7.4 +4.5/A IntlVctrEqIns FA 12.56 -3.6 -6.7 +6.7/B ItmGovtFIIns GI 12.07 +.1 -1.2 +.8/B ItmTExtnddQlIns TW 10.36 +.5 -2.2 +2.7/D ItmTMnBdIns MI 10.05 ... +.3 +1.4/E JapaneseSmCoIns JS 27.16 -.7 -6.8 +11.0/B LgCpIntlInstl FB 22.53 -3.1 -4.4 +4.6/B OneYearFIInstl UB 10.26 +.2 +.9 +.9/D RlEsttSecInstl SR 35.82 +1.0 +3.1 +6.6/A STGovtInstl GS 10.43 +.2 -.2 +.4/B STMuniBdInstl MS 10.14 ... +.8 +.8/D ShTrmExQtyI CS 10.72 +.4 +.4 +1.5/B SlvLyHdgGlEqIns WS 16.64 -1.1 -.1 +9.4/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.4/B TAUSCorEq2Instl MB 19.01 +.5 +5.4 +11.7/A TAWexUSCrEqIns FB 10.85 -3.7 -7.4 +6.4/A TMdIntlVal FV 15.33 -3.3 -7.4 +4.4/A TMdUSEq LB 30.85 +.6 +6.9 +12.6/A TMdUSMktwdVl LV 31.27 +.8 +2.0 +10.3/B TMdUSMktwdVlII LV 29.14 +.9 +2.1 +10.4/B TMdUSSmCp SB 47.16 -.2 +7.3 +12.1/B TMdUSTrgtedVal SV 38.94 -.7 +4.2 +10.2/C TwYrGlbFIIns IB 9.94 +.2 +.8 +.9/E TwoYrFIInstl CS 9.93 +.2 +.7 +.8/D TwoYrGovtInstl GS 9.74 +.1 +.4 +.4/B USCorEq1Instl LB 24.11 +.5 +6.5 +12.4/A USCorEqIIInstl MB 22.59 +.5 +5.3 +11.7/A USLgCo LB 21.92 +.7 +6.6 +12.7/A USLgCpGrInstl LG 20.75 +.9 +9.1 +13.8/B USLgCpValII LV 18.69 +.6 +.9 +11.3/A USLgCpValIII LV 26.97 +.6 +.9 +11.3/A USLgCpValInstl LV 39.06 +.5 +.8 +11.1/A USMicroCpInstl SB 24.20 +.1 +10.1 +13.6/A USSmCpGrInstl SG 20.00 +.1 +7.5 +11.2/D USSmCpInstl SB 38.49 -.3 +7.5 +11.9/B USSmCpValInstl SV 40.27 -.7 +6.4 +11.1/B USSocialCorEq2 MB 16.89 +.3 +5.5 +12.0/A USSstnbtyCor1 LB 22.65 +.8 +7.8 +12.8/A USTrgtedValIns SV 26.02 -.6 +5.0 +10.7/C USTrgtedValR1 SV 26.01 -.6 +4.9 +10.6/C USVectorEqInstl MV 19.97 +.1 +4.7 +11.0/A WlexUSGovFIIns IB 10.49 +.3 +2.1 +3.7/A WlexUSTrgVlIns FA 13.60 -3.5 -9.8 +7.5/B WlexUSVlPrtIns FV 11.81 -2.9 -7.9 +5.8/ADFDentPremGrInv MG 33.49 -.6 +15.4 +14.6/ADavenportCor LG 23.51 +.8 +5.0 +9.5/E EqOpps MG 18.56 +.4 +2.7 +6.3/E ValInc LV 16.88 +.9 -.8 +8.6/CDavisApprecIncA m AL 41.12 +.2 +3.7 +7.5/C ApprecIncY AL 41.32 +.3 +3.9 +7.8/C FinclA m SF 52.81 +1.5 +1.7 +10.0/C FinclC m SF 43.79 +1.4 +1.2 +9.2/C NYVentureA m LB 32.22 -.6 +4.4 +11.4/B NYVentureC m LB 28.92 -.7 +3.9 +10.6/C NYVentureY LB 33.00 -.5 +4.6 +11.7/B OppA m LG 38.59 -1.2 +4.3 +13.7/B OppC m LG 31.49 -1.3 +3.7 +12.8/C RlEsttA m SR 40.90 +.6 +3.6 +7.8/A RlEsttY SR 41.49 +.7 +3.8 +8.0/ADelaware InvCorpBdA m TW 5.62 +.3 -2.5 +2.7/D CorpBdInstl TW 5.62 +.3 -2.4 +3.0/D DiversIncA m CI 8.36 -.2 -2.0 +1.7/C EmMktsA m EM 17.66 -6.7 -12.4 +13.1/A ExtnddDrBdA m TW 6.28 -.2 -5.3 +3.7/B ExtnddDrBdInstl TW 6.27 -.1 -5.2 +4.0/A HYOppsA m HY 3.71 +.7 -.3 +4.1/E IntlValEqA m FV 14.12 -3.7 -9.7 +2.8/C IntlValEqInstl FV 14.19 -3.6 -9.5 +3.1/C LtdTrmDvrsIncA m CS 8.28 +.1 -.5 +1.3/B MnstHYMnBdA m SM 10.67 ... +.1 +2.6/A NtnlHYMnBdA m HM 11.00 ... +1.6 +4.8/B REITA m SR 11.19 -.6 -.5 +2.7/E SelGrA m LG 41.42 -3.0 +9.7 +8.2/E SelGrInstl LG 45.14 -3.0 +9.8 +8.5/E SmCpValA m SV 67.34 -1.0 +2.1 +12.0/A SmCpValC m SV 55.64 -1.1 +1.6 +11.2/B SmidCpGrA m SG 26.77 +1.1 +22.2 +15.5/A TFArizonaA m SL 11.25 ... +.3 +2.7/A TFCaliforniaA m MC 11.99 -.1 +.1 +3.1/B TFColoradoA m SL 11.04 -.2 ... +2.9/A TFIdahoA m SL 11.21 -.1 ... +2.3/B TFMnnstA m SM 12.16 -.1 -.1 +2.1/C TFMnnstIntrmA m SM 10.83 -.1 -.3 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.7/B TFUSAA m ML 11.45 -.1 +.4 +2.9/C TFUSAIntermA m MI 11.77 -.1 +.4 +2.2/C USGrA m LG 25.75 -1.5 +8.7 +9.0/E USGrInstl LG 28.10 -1.5 +8.8 +9.2/E ValInstl LV 22.37 -.1 +5.0 +10.5/B WlthBldrA m MA 14.37 -.6 -.8 +4.9/EDeutscheCATxFrIncA m MC 7.42 -.2 -.2 +2.2/E CATxFrIncS MC 7.41 ... +.1 +2.5/D CROCIEqDivA m LV 59.51 +3.0 +4.5 +12.1/A CROCIEqDivC m LV 59.30 +3.0 +4.0 +11.3/A CROCIIntlA m FB 46.03 -2.0 -5.2 +1.6/E CROCIIntlS FB 46.26 -1.9 -5.1 +1.8/E CmnctnsA m SC 26.36 +.2 -1.8 +4.1/D CorEqA m LB 29.15 +.2 +7.1 +11.8/B CorEqS LB 29.46 +.3 +7.3 +12.1/B CptlGrA m LG 86.09 +.1 +11.8 +13.3/C CptlGrS LG 87.03 +.1 +11.9 +13.6/C EAFEEqIdxInstl FB 6.23 -3.1 -4.9 +3.7/C EmMktFixIncS EB 8.66 -2.9 -7.8 +1.8/E EmMktsEqS EM 18.74 -4.6 -9.2 +8.4/B Eq500IdxInstl LB 231.83 +.8 +6.5 +12.5/A Eq500IdxS LB 228.71 +.7 +6.5 +12.4/A GNMAS GI 13.36 +.1 -.5 +.8/B GlbHiIncInstl HY 6.71 +.7 +1.0 +6.1/A GlbIncBldrA m IH 9.34 -.4 -.8 +6.4/A GlbSmCpA m SW 36.29 -4.1 -1.9 +3.7/E GlbSmCpS SW 38.43 -4.1 -1.8 +4.0/E HiCoGlBdS IB 8.94 -.2 -2.5 +2.5/B HiIncA m HY 4.66 +.9 +1.0 +5.4/B HiIncC m HY 4.66 +.6 +.3 +4.5/D HlthWllnssS SH 41.51 +.9 +10.4 +3.4/C IntlGrS FG 33.36 -4.0 -5.1 +3.9/D IntmTaxFrS MI 11.58 +.1 -.1 +1.7/D LgCpFocGrS LG 50.03 +.9 +11.3 +13.0/C LtnAmrcEqS LS 22.68 ... -12.2 +9.9/A MATxFrS MT 13.98 -.2 -.7 +2.1/B MgdMuniBdA m ML 8.95 -.2 -.5 +2.3/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.00 -.6 -.4 +3.8/D MltAstGlbAllcS IH 15.57 -2.1 -3.5 +2.3/E MltsecIncA m MU 4.43 -.5 -2.3 +2.2/E NYTxFrIncA m MY 10.44 -.1 -.6 +2.2/C NYTxFrIncS MY 10.43 -.2 -.4 +2.4/C RlEsttSecA m SR 20.63 +.8 +2.5 +6.3/A SP500IdxS LB 32.21 +.8 +6.5 +12.4/A SciandTechA m ST 25.10 -1.1 +17.1 +18.9/D ShrtDurS CS 8.58 +.3 +.5 +1.5/B ShrtTrmMnBdIns MS 10.00 ... +.8 +1.0/C SmCpCorS SB 33.85 -2.1 +8.8 +11.6/B StratHYTxFrA m HM 12.02 -.3 -.1 +3.2/E StratHYTxFrS HM 12.04 -.2 +.1 +3.5/D TotRetBdA m CI 10.40 +.2 -2.0 +2.0/B TotRetBdS CI 10.40 +.2 -1.8 +2.2/B WldDivS WS 30.25 -.8 -.5 +4.5/EDiamond HillAllCpSelI LB 16.80 +1.0 +4.3 +7.4/E CorpCrdtA m HY 11.18 +.2 +1.9 +6.3/A CorpCrdtI HY 11.14 +.2 +2.1 +6.6/A LgCpA m LV 26.73 +1.4 +1.1 +10.0/B LgCpC m LV 25.22 +1.4 +.6 +9.2/C LgCpI LV 26.94 +1.4 +1.2 +10.3/B LgCpY LV 26.99 +1.5 +1.3 +10.4/B LngShrtA m LO 25.97 +1.1 +.8 +4.5/C LngShrtC m LO 23.12 +1.0 +.3 +3.7/C LngShrtI LO 26.65 +1.1 +1.0 +4.8/C SmCpA m SV 36.37 +.6 +2.1 +6.6/E SmCpI SV 36.98 +.6 +2.3 +7.0/E SmCpY SV 37.02 +.6 +2.4 +7.1/E SmMidCpI MV 23.07 -.2 +2.8 +7.7/DDodge & CoxBal MA 107.45 +.7 +2.6 +9.0/A GlbStk WS 13.57 -1.2 -2.1 +9.0/B Inc CI 13.47 +.2 -.5 +2.9/A IntlStk FB 42.40 -3.2 -8.5 +3.2/C Stk LV 209.42 +.9 +4.7 +12.4/ADominionImpactBdInv m CI 10.96 +.2 -1.2 +2.0/B ImpactEqInstl d LB 24.23 +.8 +3.5 +7.9/E ImpactEqInv m LB 24.22 +.8 +3.2 +7.5/E ImpactIntlEqInv m FV 8.29 -3.0 -6.9 +3.9/BDoubleLineCorFII CI 10.70 -.1 -.6 +2.3 CorFIN b CI 10.69 -.1 -.8 +2.1 EmMktsFII EB 10.22 -.2 -2.5 +4.5 EmMktsFIN b EB 10.22 -.2 -2.7 +4.2 FltngRtI d BL 9.90 +.5 +2.4 +3.2 FltngRtN m BL 9.92 +.6 +2.2 +3.0 LowDurBdI CS 9.95 +.2 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.8 MltAsstGrA m TV 9.35 -.8 -.5 +5.9 MltAsstGrI d TV 9.39 -.8 -.4 +6.3 TtlRetBdI CI 10.43 +.1 +.1 +2.2 TtlRetBdN b CI 10.42 ... ... +1.9DreyfusAMTFMnBdA f MI 13.85 -.1 -.1 +2.5/B AMTFMnBdZ MI 13.86 ... +.1 +2.8/A ActvMidCpA f MB 61.28 -.4 -.4 +6.9/D ActvMidCpI MB 61.49 -.4 -.2 +7.1/D Apprec,IncInv LB 36.54 -.4 +3.8 +11.4/B BalOppA f MA 23.67 +.8 +3.8 +7.4/B BdMktIdxInv b CI 10.02 ... -1.3 +1.2/D BstnCoSmCpValI SB 24.26 -1.1 +8.4 +12.6/B BstnCoSmMdCpGrI MG 23.51 -1.9 +19.3 +15.4/A CAAMTFMnBdA f MF 14.78 -.1 +.1 +2.4/B CAAMTFMnBdZ MF 14.78 -.2 +.2 +2.6/B ConnecticutA f SI 11.47 ... -.1 +1.8/B CorEqA m LB 18.46 -.6 +3.6 +11.2/C DiscpStk b LB 39.07 +1.1 +7.2 +12.0/B DynTtlRetA f AM 15.82 +.1 +.1 +1.4 DynTtlRetC m AM 14.66 ... -.4 +.7 DynTtlRetI AM 16.28 +.2 +.4 +1.7 GrandInc LG 23.01 +.8 +8.9 +11.5/D HYA m HY 6.11 +.7 +.4 +4.8/C HYI HY 6.11 +.7 +.6 +5.1/C HYMuniBdZ b HM 12.48 +.3 +3.4 +6.9/A InCorpd LG 12.31 +1.3 +7.9 +10.6/E InsSP500StkIdxI LB 56.50 +.8 +6.5 +12.5/A IntlBdA f IB 14.94 -2.3 -5.0 +1.5/D IntlStkI FG 18.49 -2.6 -1.1 +8.3/A IntlStkIdxInv FB 17.02 -3.4 -5.1 +3.5/C IntrmMnBd MI 13.40 ... -.1 +2.1/C IntrmTrmIncA f CI 12.84 -.2 -2.2 +.8/E IntrmTrmIncI CI 12.83 -.2 -2.1 +1.2/E LgCpEqI LG 22.88 +.4 +7.7 +13.4/C MassachusettsZ MT 11.33 -.1 -.6 +1.9/B MidCpIdxInvs MB 39.08 -.5 +5.0 +11.0/A MnBd MI 11.57 -.1 +.1 +2.7/B MnBdOppA f MI 12.71 -.1 +.1 +2.6/B MnBdOppZ MI 12.71 -.1 +.1 +2.7/B NJMnBd,IncA f MJ 12.75 ... +.5 +3.0/C NYAMTFMnBdA f MN 14.60 -.2 -.6 +2.2/B NYTxExBd MN 14.56 -.1 -.2 +2.5/B NatrlResA f SN 31.17 -5.1 -2.7 +5.8/B OppcMidCpValA f MB 34.27 -1.4 +2.5 +7.9/D OppcSmCpInv SG 38.59 -3.5 +5.1 +12.6/C PennsylvaniaA f MP 15.94 -.1 -.2 +2.9/A RsrchGr,IncZ LG 16.72 +.4 +14.7 +13.1/C SP500Idx LB 57.47 +.7 +6.3 +12.2/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.08 ... -.7 +.5/E SmCpStkIdxInvs SB 35.74 +1.1 +13.4 +15.3/A StandishGlbFII IB 21.18 -.7 -.8 +1.8 StratValA f LV 41.06 +1.2 +2.4 +9.7/B StratValI LV 41.20 +1.2 +2.6 +10.0/B StructMidCpA f MB 31.19 -.4 -.7 +8.1/C StructMidCpI MB 31.89 -.4 -.6 +8.4/C SustUSEqZ LB 11.89 +1.5 +4.9 +8.9/E T/STtlRetBdI MI 22.65 +.1 ... +2.2/C TechGrA f ST 56.07 -2.8 +14.5 +19.3/D TxMgdGrA m LB 30.17 -.2 +3.2 +10.5/C USMortgZ b GI 14.50 +.2 -.8 +.6/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 53.73 -1.1 +1.0 +9.8/ADriehausActvInc XS 9.72 +.3 +1.5 +1.8/C EmMktsGrInv d EM 35.58 -6.4 -10.2 +7.6/B sEvnDrv AM 11.10 -.4 +2.9 +2.6/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +1.0/C MtNrthCrlnTFInc SI 11.31 -.2 -.9 +1.9/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.8/BEPEmMktsSmCoA m EM 12.02 -4.4 -14.0 +4.0/EEaton VanceAMTFreeMuniIncA m ML 8.94 ... +.7 +2.9/C AmtFreeMuniIncI ML 9.76 ... +.8 +3.2/B AtlntCptSMIDCA m MG 33.21 +.4 +8.9 +13.8/A AtlntCptSMIDCI MG 36.65 +.5 +9.0 +14.1/A BalA m MA 9.33 +.4 +3.5 +6.5/C BalC m MA 9.36 +.4 +3.1 +5.8/D CAMnOpA m MF 10.29 -.2 +.7 +3.2/A CnctctMnIncA m SL 9.96 +.3 +.5 +2.4/B DivBldrA m LB 14.93 +1.4 +5.3 +10.1/D DivBldrC m LB 15.01 +1.3 +4.9 +9.3/D DivBldrI LB 14.91 +1.4 +5.5 +10.4/C FltngRtA m BL 9.37 +.6 +3.2 +4.8/A FltngRtAdv b BL 9.06 +.6 +3.3 +4.8/A FltngRtAdvtgA m BL 10.96 +.7 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.95 +.6 +3.5 +5.5/A FltngRtAdvtgC m BL 10.93 +.5 +3.1 +4.9/A FltngRtC m BL 9.05 +.5 +2.8 +4.0/C FltngRtHiIncA m BL 9.44 +.5 +2.8 +4.9/A FltngRtHiIncAdv b BL 8.88 +.6 +2.8 +4.9/A FltngRtHiIncC m BL 8.86 +.5 +2.4 +4.1/C FltngRtHiIncI BL 8.88 +.5 +3.0 +5.1/A FltngRtInstl BL 9.06 +.5 +3.3 +5.0/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.00 -.3 +.2 +5.5/A GlbIncBldrC m IH 8.90 -.3 -.3 +4.7/B GlbMcrAbRtA m NT 8.80 -.2 -1.8 +2.1/D GlbMcrAbRtI NT 8.78 -.3 -1.7 +2.4/C GovtOppsA m GS 6.14 +.3 +.3 +.5/B GovtOppsC m GS 6.13 +.2 -.2 -.2/E GrA m LG 30.25 -1.3 +13.5 +13.0/C GreaterChinaGrA m CH 23.52 -8.4 -7.2 +10.4/A GreaterIndiaA m EI 34.69 +1.5 -4.8 +8.7/A HYMuniIncA m HM 8.87 ... +.9 +4.6/C HYMuniIncC m HM 8.21 -.1 +.5 +3.8/D HiIncOppsA m HY 4.42 +.9 +.9 +5.2/B HiIncOppsC m HY 4.42 +.9 +.4 +4.4/D IncofBostonA m HY 5.59 +.7 +.7 +4.9/C IncofBostonC m HY 5.60 +.6 +.2 +4.2/D IncofBostonI HY 5.59 +.7 +.8 +5.2/B LgCpValA m LV 20.24 +2.5 +5.1 +8.7/C LgCpValC m LV 20.24 +2.4 +4.6 +7.9/D LgCpValI LV 20.32 +2.5 +5.3 +8.9/C LgCpValR b LV 20.18 +2.5 +5.0 +8.4/D MAMnIncA m MT 8.67 -.2 -.6 +2.1/B MnstMnIncA m SM 9.25 -.2 -.6 +1.8/D NYMuniIncA m MY 9.89 -.1 -.4 +2.6/B NYMuniIncC m MY 9.89 -.2 -.9 +1.8/D NrthCrlnMnIncA m SL 8.82 ... ... +2.1/C NtnlLtdMtMnIncA m MI 9.73 +.1 +.4 +1.8/D NtnlLtdMtMnIncC m MI 9.12 ... ... +1.0/E NtnlMnIncA m ML 9.74 +.1 +1.2 +3.8/A NtnlMnIncC m ML 9.74 ... +.7 +3.0/B NtnlMnIncI ML 9.74 +.1 +1.3 +4.0/A NwJrsyMnIncA m MJ 9.08 +.2 +.9 +3.1/C OhioMuniIncA m MO 8.79 -.1 -.3 +2.6/B OregonMuniIncA m SL 8.45 +.1 +1.4 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.0 +2.3/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 +.2 +.9 +.7/A ShrtDrStratIncA m NT 7.32 +.5 +.4 +2.7/C ShrtDrStratIncC m NT 6.90 +.4 ... +2.0/D SthCrlnMnIncA m SL 9.09 +.2 +1.3 +2.9/A TABSShTrmMnBdA m MS 10.27 ... -.3 +.7/D TABSShTrmMnBdI MS 10.27 +.1 -.1 +.9/C TxMgdEqAstAlcA m XM 21.38 +.2 +6.1 +9.9/A TxMgdEqAstAlcC m XM 19.81 +.1 +5.6 +9.0/B TxMgdGlbDivIncA m WS 12.55 -.7 ... +6.1/D TxMgdGlbDivIncC m WS 12.52 -.7 -.5 +5.3/E TxMgdGr10 LG 1216.17 +.5 +6.7 +12.3/D TxMgdGr11A m LG 54.65 +.5 +6.5 +12.0/D TxMgdGr11C m LG 48.88 +.4 +6.0 +11.1/D TxMgdGr12A m LG 24.54 +.5 +6.4 +11.8/D TxMgdGr12C m LG 23.79 +.4 +5.9 +11.0/D TxMgdMltCpGrA m LG 31.26 -2.3 +16.3 +13.3/C TxMgdSmCpA m SG 28.12 +.5 +11.1 +11.3/D TxMgdValA m LV 27.70 +1.9 +4.7 +9.5/B TxMgdValC m LV 26.52 +1.9 +4.2 +8.7/C TxMgdValI LV 27.60 +2.0 +4.9 +9.8/B WldwideHlthSciA m SH 11.33 +1.3 +10.0 +1.2/D WldwideHlthSciC m SH 11.40 +1.3 +9.5 +.4/DEdgar LomaxVal LV 15.22 +2.0 +2.4 +12.0/AEdgewoodGrInstl LG 34.70 -1.3 +17.4 +18.2/AElfunDivers MA 18.67 -.5 +.4 +5.6/D Inc CI 11.09 +.3 -1.3 +2.0/B IntlEq FG 21.34 -3.2 -5.9 +2.1/E Trusts LG 65.18 +.1 +8.0 +11.9/D TxExInc ML 11.27 ... +.1 +2.5/DEmeraldBnkngFinA m SF 47.82 -1.0 +5.3 +15.3/A GrA m SG 28.77 -1.5 +8.8 +10.4/DEuroPacGoldA m SP 7.43 -13.1 -16.3 +14.0/A IntlDivIncA m FV 7.41 -3.5 -10.8 -.5/E IntlValA m FV 6.80 -4.6 -12.7 +1.6/DEvermoreGlbValInstl d SW 14.77 -3.1 -2.8 +9.2/CFAMEqIncInv MB 32.24 +1.5 +7.6 +12.7/A ValInv MG 76.48 +1.3 +4.0 +10.3/CFDPBKCptlApprInvA m LG 14.97 -.4 +18.0 +12.7 BKInstlInvA m FB 12.65 -3.4 -7.7 +2.2 BRCorAlpBdInvA m MU 9.88 ... -1.8 +1.2FMICommonStk MB 27.48 +.5 +3.4 +9.4/B LgCp LB 22.41 +.4 +4.2 +10.2/D FPACptl MV 33.61 -4.7 -1.9 +1.3/E Crescent d MA 34.99 -.1 +1.5 +6.7/C NewInc CS 9.93 +.3 +1.4 +2.0/A Paramount WS 22.71 -1.4 +2.3 +11.5/A USVal LB 10.23 -.7 +4.4 +3.1/EFairholme FundsFcdInc HY 10.75 +.4 +.2 +6.1/A Fund d LV 18.22 ... -9.5 -2.8/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.96 +.4 -1.5 +3.7/B BdC m TW 9.02 +.4 -2.0 +2.9/D BdF f TW 9.04 +.5 -1.5 +3.7/B BdInstl TW 8.97 +.5 -1.4 +4.0/A CloverSmValA f SV 26.60 -.4 +2.6 +9.5/D CloverSmValIns SV 26.71 -.4 +2.7 +9.7/D CptlIncA f CA 7.94 -.2 +.1 +4.0/D CptlIncB m CA 7.95 -.3 -.5 +3.2/E CptlIncC m CA 7.94 -.2 -.4 +3.2/E CptlIncF f CA 7.93 -.2 +.1 +4.0/D CptlIncInstl CA 7.95 -.1 +.2 +4.3/D EqInc,IncA f LV 25.51 +.3 +1.7 +6.5/E EqInc,IncC m LV 25.46 +.3 +1.3 +5.7/E EqInc,IncF m LV 25.53 +.3 +1.6 +6.3/E EqInc,IncInstl LV 25.51 +.3 +1.9 +6.8/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.92 +.4 +2.3 +4.0/C GlbAllcA f IH 19.76 -1.5 -1.2 +4.2/C GlbAllcC m IH 19.20 -1.5 -1.6 +3.4/D GlbAllcInstl IH 19.88 -1.5 -1.0 +4.5/C GlbAllcR b IH 19.62 -1.6 -1.4 +3.8/D GvtIncIns GI 9.86 ... -.8 +.8/B GvtIncSecIncF f GI 8.54 -.1 -1.0 +.5/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.6/E HYTrustSvc d HY 6.71 +.6 +.4 +5.4/B HiIncBdA f HY 7.37 +.9 +.6 +5.3/B HiIncBdC m HY 7.35 +.8 +.1 +4.5/D InsHYBdIns d HY 9.73 +.8 +.8 +6.0/A IntermCorpBdIns TW 8.95 +.5 -.6 +2.4/E IntermMuniSvc MI 9.92 ... -.2 +2.3/B IntlLeadersA f FB 34.40 -4.8 -8.0 +1.3/E IntlLeadersC m FB 31.85 -4.9 -8.4 +.6/E IntlLeadersIns FB 34.48 -4.8 -7.9 +1.6/E IntlSmMidCoA m FR 37.95 -3.1 -5.1 +4.3/E IntlStrVlDvA f FV 3.41 -2.1 -6.9 +.2/E IntlStrVlDvC m FV 3.38 -2.2 -7.4 -.5/E IntlStrVlDvIns FV 3.41 -2.4 -6.8 +.4/E KaufLCA f LG 25.86 -1.4 +10.2 +10.2/E KaufLCC m LG 23.82 -1.5 +9.6 +9.3/E KaufLCIns LG 26.48 -1.4 +10.3 +10.4/E KaufLCR b LG 24.71 -1.5 +9.9 +9.7/E KaufmannA m MG 6.39 -3.0 +14.3 +12.5/B KaufmannB m MG 5.29 -3.1 +13.8 +11.8/B KaufmannC m MG 5.29 -2.9 +14.0 +11.9/B KaufmannR m MG 6.40 -3.0 +14.3 +12.4/B KaufmannSmCpA m SG 38.02 -2.0 +18.2 +15.9/A KaufmannSmCpC m SG 32.82 -2.0 +17.8 +15.2/A KaufmannSmCpR b SG 38.19 -2.0 +18.2 +15.9/A MDTAllCpCorIns LV 30.61 +.8 +10.3 +12.5/A MDTBalA f MA 19.60 +.1 +5.2 +7.0/B MDTBalInstl MA 19.66 +.1 +5.3 +7.3/B MDTLgCpGrA f LB 21.14 +1.0 +16.3 +13.9/A MDTLgCpValInstl LV 28.77 +.9 +2.9 +8.5/D MDTLgCpValSvc LV 28.78 +.8 +2.7 +8.2/D MDTMidCpGrA f MB 44.45 +1.1 +12.6 +12.8/A MDTMidCpGrInstl MB 45.63 +1.1 +12.8 +13.1/A MDTSmCpCorInstl SB 22.25 ... +11.2 +17.8/A MDTSmCpGrA f SG 26.32 +.1 +16.2 +17.9/A MDTSmCpGrInstl SG 27.39 +.1 +16.4 +18.2/A MIIntrmMnA f SI 10.93 -.1 -.4 +1.4/D MaxCpIdxInstl LB 13.59 +.8 +6.5 +12.6/A MaxCpIdxvc b LB 13.43 +.8 +6.2 +12.2/B MidCpIdxSvc MB 25.79 -.5 +5.2 +10.9/A MnHYAdvtgA f HM 8.87 +.1 +1.1 +4.1/C MnHYAdvtgC m HM 8.87 +.1 +.7 +3.3/E MnHYAdvtgF f HM 8.87 +.1 +1.1 +4.1/C MnStkAdvtgA f CA 13.54 -.1 +.5 +5.7/B MnStkAdvtgAC m CA 13.52 -.2 ... +4.9/C MnStkAdvtgAF f CA 13.54 -.1 +.5 +5.7/B MnStkAdvtgAIns CA 13.54 -.1 +.7 +6.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.32 ... -.6 +1.5/D MuniBdA f ML 10.32 -.1 -.3 +2.5/D OhioMuniIncA f MO 10.97 -.1 -.2 +2.2/B OhioMuniIncF m MO 10.97 -.1 -.3 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.5/C PrudentBearA f BM 13.59 -2.7 -12.9 -14.2/B PrudentBearIns BM 13.92 -2.7 -12.7 -13.9/B ShIntTtRtBdIns CS 10.13 +.2 ... +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.4/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.80 +.2 -1.0 +3.7/B StratIncC m MU 8.78 ... -1.6 +2.9/D StratIncF f MU 8.74 ... -1.1 +3.7/B StratValDivA f LV 5.82 -.2 -3.0 +6.9/E StratValDivC m LV 5.82 -.5 -3.5 +6.0/E StratValDivIns LV 5.85 -.2 -2.8 +7.1/E StrtgcIncIS MU 8.74 +.1 -.9 +3.9/B TtlRetBdA m CI 10.57 +.1 -1.3 +2.0/B TtlRetBdC m CI 10.57 ... -1.6 +1.5/D TtlRetBdInstl CI 10.57 +.1 -1.0 +2.5/A TtlRetBdSvc b CI 10.57 +.1 -1.2 +2.2/B TtlRetGovtBdIns GI 10.54 -.1 -.6 +.9/A TtlRetGovtBdSvc b GI 10.54 ... -.8 +.6/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.1 +.4/C USGvtSc25YrIns GS 10.58 +.2 -.6 +.1/D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.15 -.1 -1.2 +.6/CFidelity100Index LB 18.56 +1.2 +6.9 +13.1/A 500IdxIns LB 98.69 +.8 +6.7 +12.7/A 500IdxInsPrm LB 98.69 +.8 +6.7 +12.8/A 500IdxInv LB 98.67 +.8 +6.6 +12.7/A 500IndexPrm LB 98.68 +.8 +6.6 +12.7/A AllSectorEq LG 13.16 +.5 +8.0 +12.2/D ArizonaMuniInc SL 11.82 -.2 -.5 +2.4/B AsstMgr20% XY 13.38 -.1 +.6 +3.7/B AsstMgr30% XY 11.08 -.3 +.9 +4.6/A AsstMgr40% CA 11.74 -.4 +1.1 +5.5/B AsstMgr50% CA 18.39 -.6 +1.3 +6.3/A AsstMgr60% MA 12.75 -.8 +1.5 +7.0/B AsstMgr70% MA 22.83 -1.0 +1.9 +7.8/A AsstMgr85% AL 20.01 -1.2 +2.5 +9.0/A BCGrowth LG 16.13 -.9 +16.5 +16.4/A BCGrowth LG 101.12 -1.0 +15.2 +16.0/A BCGrowthK LG 101.29 -.9 +15.3 +16.1/A Balanced MA 24.82 -.4 +5.4 +8.6/A BalancedK MA 24.82 -.4 +5.4 +8.7/A BlueChipVal LV 19.73 +.5 +.7 +7.0/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.69 -.2 -.3 +2.6/D Canada MQ 53.30 -1.3 -2.5 +5.7/C Cap&Inc HY 10.00 -.7 +.9 +6.3/A ChinaRegion CH 32.40 -8.7 -9.9 +6.9/C CmdtyStrat BB 5.13 -1.7 -5.7 -2.8/E CnncticutMunInc SL 11.21 ... +.1 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.58 -1.1 +10.9 +14.3/B ContrafundK LG 13.58 -1.1 +11.0 +14.4/B ConvertibleSecs CV 28.67 -2.0 +4.0 +4.3/E CorpBd TW 11.24 +.3 -1.6 +3.5/B CptlApprec LG 38.23 -2.2 +8.6 +10.1/E CptlApprecK LG 38.32 -2.2 +8.7 +10.2/E DisciplinedEq LB 39.96 -.1 +3.0 +9.1/D DisciplinedEqK LB 39.92 -.1 +3.1 +9.2/D DivGro LB 33.64 +1.1 +2.5 +8.9/E DivGroK LB 33.61 +1.1 +2.5 +9.0/E DiversIntl FG 38.18 -3.4 -4.6 +3.2/E DiversIntlK FG 38.13 -3.4 -4.5 +3.3/E EmMkts EM 29.13 -6.8 -11.1 +9.1/A EmMktsDbt EB 9.37 -2.5 -5.4 +6.3/A EmMktsDiscovery EM 13.30 -7.4 -13.4 +6.9/C EmMktsIdxPrm EM 10.20 -4.9 -10.6 +7.5/B EmMktsK EM 29.17 -6.8 -11.0 +9.2/A EmergEMEA EM 8.95 -8.8 -13.5 +6.6/C EmergMketsOpps EM 18.77 -6.4 -12.3 +8.5/A EmergingAsia PJ 40.83 -6.0 -9.3 +10.1/A EqDividendInc LV 27.94 +1.1 +1.7 +9.2/C EqDividendIncK LV 27.94 +1.2 +1.8 +9.3/C EqIncome LV 59.26 +1.5 +1.1 +8.6/C EqIncomeK LV 59.23 +1.6 +1.1 +8.7/C Europe ES 39.82 -3.2 -5.9 +2.8/C ExMktIdxInPr MB 67.20 -.6 +8.4 +11.6/A ExMktIdxInv MB 67.21 -.6 +8.4 +11.5/A ExMktIdxPr MB 67.21 -.6 +8.4 +11.6/A ExprtMltntnl LB 22.75 +1.0 +2.4 +9.2/D ExprtMltntnlK LB 22.71 +1.0 +2.5 +9.3/D Fidelity LG 46.68 +.9 +8.3 +11.1/D FidelityK LG 46.66 +.9 +8.3 +11.2/D FltngRtHiInc BL 9.50 +.5 +3.3 +4.5/B FltngRtHiInc BL 9.62 +.4 +2.6 +4.4/B FocedHiInc HY 8.47 +.8 -.1 +4.6/D FocusedStock LG 26.15 -.7 +15.5 +14.1/B FourinOneIdx AL 45.49 -.5 +2.8 +8.7/A Frdm 2005 TA 12.35 -.6 +.1 +4.7/B Frdm 2010 TA 15.71 -.6 +.2 +5.4/A Frdm 2015 TD 13.09 -.8 +.4 +6.1/A Frdm 2020 TE 16.25 -.9 +.5 +6.6/A Frdm 2025 TG 14.16 -1.0 +.6 +7.0/A Frdm 2030 TH 17.74 -1.2 +.8 +8.0/A Frdm 2035 TI 15.01 -1.4 +1.1 +8.8/A Frdm 2040 TJ 10.54 -1.4 +1.2 +8.9/A Frdm 2045 TK 11.95 -1.4 +1.2 +8.9/B Frdm 2050 TN 12.02 -1.4 +1.2 +8.9/B Frdm 2055 TL 13.58 -1.4 +1.2 +8.9/B Frdm Inc RI 11.54 -.5 -.2 +3.8/C FrdmIdx2055Inv TL 15.43 -.6 +2.4 +9.1/A GNMA GI 11.15 +.1 -.7 +1.1/A GlbCmdtyStk SN 12.76 -5.8 -3.2 +7.0/A GlbHiInc HY 9.39 +.1 -1.3 +5.4/B GlbexUSIdxIns FB 12.71 -3.5 -6.1 +5.0/A GlbexUSIdxInsPr FB 12.71 -3.6 -6.1 +5.0/A GlbexUSIdxPr FB 12.70 -3.6 -6.2 +5.0/A GlobalEqIncome WS 14.17 -.5 -1.3 +6.8/D GlobalexUSIdx FB 12.43 -3.6 -6.1 +5.0/A GovernmentInc GI 9.99 ... -.9 +.7/C GrDiscv LG 35.81 -.7 +13.3 +15.2/A GrDiscvK LG 35.84 -.7 +13.4 +15.4/A GrStrategies MG 44.06 -.4 +7.1 +8.5/D GrStrategiesK MG 44.40 -.4 +7.2 +8.6/D GroCo LG 19.21 -1.3 +15.5 +18.8/A GroCo LG 20.52 -1.4 +14.9 +18.3/A GroCoK LG 20.53 -1.4 +14.9 +18.4/A Growth&Inc LB 38.99 +.9 +3.7 +10.5/C Growth&IncK LB 38.96 +.9 +3.8 +10.7/C HighIncome HY 8.84 +.6 +1.9 +6.4/A Independence LG 40.57 -.6 +8.8 +8.9/E IndependenceK LG 40.60 -.6 +8.8 +9.0/E InfPrtBd IP 11.84 -.5 -.3 +1.6/C InfPrtBdIdxPrm IP 9.81 -.4 -.2 +2.0/B In-ProtBondA m IP 11.68 -.4 -.6 +1.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 49

In-ProtBondI IP 11.81 -.4 -.4 +1.6/C IntermediateBd CI 10.59 +.4 -.5 +1.5/D InternationalVa FV 8.39 -3.7 -7.4 +.7/E IntlCptlApprec FG 20.32 -4.9 -3.5 +7.4/B IntlDiscv FG 42.80 -4.4 -6.3 +3.6/D IntlEnhIdx FV 9.58 -3.6 -5.5 +4.9/A IntlGr FG 15.85 -3.1 -1.9 +5.8/C IntlGr FG 13.37 -3.0 -2.3 +5.5/C IntlIdxInstl FB 41.08 -3.2 -4.8 +4.1/B IntlIdxInstlPrm FB 41.07 -3.2 -4.8 +4.1/B IntlIdxInv FB 41.06 -3.2 -4.8 +3.9/B IntlIdxPremium FB 41.07 -3.2 -4.8 +4.0/B IntlRlEstt GR 11.39 -2.6 -2.2 +5.0/B IntlSmCp FQ 28.00 -3.6 -6.4 +9.0/A IntlSmCp FR 17.40 -3.0 -3.2 +7.2/D IntlSmCpOpps FR 18.64 -3.3 -3.6 +7.9/C IntlVal FV 9.97 -3.6 -6.7 +1.1/E IntrmGovtInc GI 10.24 +.2 -.4 +.4/D IntrmMuniInc MI 10.23 ... +.1 +2.2/C IntrmTrBdIdPrm GI 10.39 +.2 -1.3 +.7/B InvmGradeBd CI 10.97 ... -.8 +2.4/A InvmGradeBd CI 7.72 +.1 -1.1 +2.2/B Japan JS 15.18 -.7 -1.7 +7.8/C JapanSmlrCo JS 17.60 -2.1 -7.2 +11.1/B LTTrsBdIdxPrm GL 12.62 -1.2 -3.2 +1.5/B LargeCapStock LB 33.09 +.7 +4.5 +11.0/C LargeCapValIdx LV 12.86 +1.0 +1.3 +9.2/C LatinAmerica LS 21.45 -2.4 -12.4 +6.1/D LgCpCorEnhIdx LB 15.74 +.8 +7.4 +12.6/A LgCpGrEnhIdx LG 20.83 +.4 +10.0 +14.3/B LgCpValEnhIdx LV 13.46 +1.0 +2.0 +10.0/B LimitedTermGov GS 9.77 +.1 -.2 +.2/C LowPrStk MV 54.67 -1.9 +.3 +7.8/C LowPrStkK MV 54.65 -1.9 +.3 +7.9/C LtdTrmMuniInc MS 10.47 +.1 +.6 +1.1/B LvrgdCoStk MB 33.47 -4.9 ... +6.0/E LvrgdCoStkK MB 33.56 -4.8 +.1 +6.1/D MAMunicipalInc MT 11.92 -.3 -.7 +2.3/A Magellan LG 10.88 -.2 +4.2 +10.9/D MagellanK LG 10.87 -.1 +4.3 +11.0/D MegaCapStock LB 16.43 +1.0 +4.4 +10.6/C MichiganMuniInc SL 11.97 ... -.4 +2.5/B MidCapIdxIns MB 21.82 -.1 +4.8 +10.1/B MidCapIdxPrm MB 21.81 -.2 +4.7 +10.1/B MidCapStock MG 38.80 +.4 +5.8 +10.2/C MidCapStockK MG 38.82 +.4 +5.8 +10.3/C MidCapValue MV 24.39 -1.0 -4.1 +5.6/E MidCpEnhIdx MB 15.92 -.6 +1.7 +9.0/C MinnesotaMnInc SM 11.39 -.2 -.5 +2.0/C MortgageSecs CI 10.92 +.1 -.7 +1.3/D MrylndMuniInc SL 11.12 -.2 -.9 +2.4/B MuniInc ML 12.77 -.1 -.3 +3.0/B MuniInc2019 MS 10.57 ... +.9 +1.1/B NJMunicipalInc MJ 11.69 +.1 +.3 +3.6/B NYMuniInc MY 12.91 -.2 -.6 +2.4/C NasdCmpIdx LG 102.54 -.6 +13.1 +16.6/A NewMillennium LB 42.00 -.6 +5.6 +11.3/B NewMktsInc EB 14.69 -3.2 -6.9 +5.3/A Nordic MQ 51.83 -1.9 -2.7 +6.1/B OTCPortfolio LG 12.75 -.8 +16.1 +19.9/A OTCPortfolioK LG 12.92 -.8 +16.1 +20.0/A OhioMunilInc MO 11.88 -.2 -.7 +2.7/A Overseas FG 48.82 -3.0 -3.7 +5.8/C OverseasK FG 48.74 -3.0 -3.6 +6.0/B PacicBasin DP 32.84 -4.7 -7.4 +10.1/A PennsylvnMnInc MP 10.93 -.1 -.3 +2.5/C Puritan MA 24.56 +.1 +5.6 +9.2/A PuritanK MA 24.54 +.1 +5.6 +9.3/A RealEstInv SR 42.87 +.8 +3.2 +6.4/A RlEstateIdxPrm SR 15.93 +1.0 +3.5 +5.6/B RlEsttInc SR 11.03 +.7 +2.7 +6.2/B RlEsttInc SR 12.14 +.8 +2.4 +6.6/A SCGrth SG 29.24 +.3 +18.2 +16.4/A SCValue SV 20.76 +.8 +2.2 +9.8/D STTrsBdIdxPrm GS 10.21 +.1 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.3 +1.0/C ShrtDurHiInc HY 9.42 +.4 +1.4 +3.9/E SmCapIdxIns SB 22.16 -.9 +9.7 +13.1/A SmCapIdxInv SB 22.13 -.9 +9.6 +12.9/A SmCpDiscv SB 12.04 -2.0 +1.9 +6.3/E SmCpDiscv SB 26.23 -2.1 +1.1 +6.6/E SmCpEnhIdx SB 14.73 -.4 +8.0 +10.5/D SmCpOpps SB 15.62 +.8 +11.3 +10.8/C SmallCapStock SB 18.93 ... +6.8 +9.6/D StkSelorAllCp LG 47.00 -.8 +7.0 +12.5/C StkSelorSmCp SB 29.34 +1.1 +10.9 +10.6/C StkSlrLgCpVal LV 20.91 +.9 +.9 +7.9/D StratDivInc AL 15.41 +.7 +2.4 +8.6/A StratRlRet XY 8.82 -.5 +.1 +2.7/D TaxFreeBond ML 11.31 ... -.3 +3.0/B TelecomandUtls SU 26.79 +1.9 +6.1 +9.6/B TotalBond CI 10.38 ... -.8 +2.6/A TotalEmMkts EM 12.02 -5.4 -11.3 +7.4/C Trend LG 109.15 -.6 +12.2 +14.8/A TtlIntlEq FG 8.74 -4.3 -6.1 +5.0/C TtlMktIdxF LB 81.41 +.5 +7.0 +12.5/A TtlMktIdxInsPrm LB 81.38 +.5 +7.0 +12.5/A TtlMktIdxInstl LB 81.39 +.5 +7.0 +12.5/A TtlMktIdxInv LB 81.39 +.5 +6.9 +12.4/A TtlMktIdxPrm LB 81.40 +.5 +7.0 +12.5/A USBdIdxF CI 11.27 +.1 -1.1 +1.6/C USBdIdxIns CI 11.27 +.1 -1.2 +1.6/C USBdIdxInsPrm CI 11.27 +.1 -1.1 +1.6/C USBdIdxInv CI 11.27 ... -1.2 +1.5/D USBdIdxPrm CI 11.27 +.1 -1.2 +1.6/C ValDiscv LV 29.03 +.4 +.3 +7.7/D ValDiscvK LV 29.05 +.4 +.4 +7.8/D Value MV 12.11 -1.4 ... +7.0/D ValueK MV 12.13 -1.4 +.1 +7.1/D ValueStrategies LV 41.94 -1.5 -.3 +7.3/E Worldwide WS 28.18 -2.2 +6.7 +9.6/BFidelity AdvisorAssetMgr60%A m MA 12.69 -.9 +1.3 +6.7/C AssetMgr70%A m MA 22.77 -1.0 +1.7 +7.5/B AssetMgr70%C m MA 22.59 -1.1 +1.2 +6.7/C AssetMgr70%I MA 22.83 -1.0 +1.9 +7.8/A AssetMgr70%M m MA 22.75 -1.0 +1.5 +7.2/B BalancedA m MA 21.78 -.4 +5.0 +8.3/A BalancedC m MA 21.62 -.5 +4.5 +7.5/B BalancedI MA 22.21 -.4 +5.3 +8.6/A BalancedM m MA 22.03 -.4 +4.9 +8.1/A BiotechnologyA m SH 27.43 -4.6 +9.2 -1.0/E BiotechnologyI SH 29.04 -4.5 +9.5 -.7/E BiotechnologyM m SH 25.97 -4.6 +9.0 -1.3/E CAMuniIncI MC 12.71 -.2 -.4 +2.4/D CapitalDevA m LB 16.70 +.6 +4.4 +10.7/C CapitalDevO LB 17.29 +.6 +4.6 +11.0/C ConsumerDscrtA m CD 28.41 -.8 +12.4 +11.8/B ConsumerStplsA m CC 80.54 +.3 -6.4 +3.1/E ConsumerStplsC m CC 78.20 +.2 -6.8 +2.3/E ConsumerStplsI CC 81.20 +.3 -6.2 +3.3/D ConsumerStplsM m CC 79.72 +.3 -6.6 +2.8/E CorporateBondI TW 11.24 +.3 -1.7 +3.5/B DiverIntlA m FG 22.48 -3.6 -5.0 +3.3/E DiverIntlC m FG 21.49 -3.6 -5.4 +2.5/E DiverIntlI FG 22.86 -3.5 -4.8 +3.6/D DiverIntlM m FG 22.31 -3.6 -5.1 +3.0/E DiversiedStkA m LB 26.99 -.7 +9.1 +12.5/A DiversiedStkO LB 27.75 -.8 +9.3 +12.8/A DividendGrowthA m LB 17.89 +1.1 +2.5 +8.6/E DividendGrowthC m LB 16.88 +1.0 +1.9 +7.7/E DividendGrowthI LB 18.87 +1.1 +2.6 +8.8/E DividendGrowthM m LB 17.79 +1.1 +2.4 +8.3/E EmMktsIncA m EB 12.93 -3.2 -7.0 +4.9/B EmMktsIncC m EB 13.03 -3.2 -7.4 +4.1/C EmMktsIncI EB 12.68 -3.1 -6.8 +5.2/A EmMktsIncM m EB 12.87 -3.2 -7.0 +4.9/B EmergingAsiaA m PJ 37.26 -6.0 -9.3 +10.0/B EmergingAsiaC m PJ 33.76 -6.0 -9.7 +9.2/B EmergingAsiaI PJ 38.44 -5.9 -9.1 +10.3/A EmergingMktsA m EM 26.77 -6.9 -11.3 +8.5/A EmergingMktsC m EM 25.39 -6.9 -11.7 +7.7/B EmergingMktsI EM 26.93 -6.8 -11.1 +8.8/A EmergingMktsM m EM 26.53 -6.9 -11.4 +8.2/B EnergyA m EE 34.78 -5.3 +1.0 +4.3/A EnergyC m EE 31.87 -5.4 +.6 +3.5/A EnergyI EE 36.68 -5.3 +1.2 +4.6/A EnergyM m EE 35.56 -5.3 +.9 +4.0/A EquityGrowthA m LG 12.37 -.7 +13.3 +15.1/A EquityGrowthC m LG 10.55 -.8 +12.7 +14.2/B EquityGrowthI LG 13.55 -.7 +13.4 +15.4/A EquityGrowthM m LG 12.14 -.8 +13.1 +14.8/A EquityIncomeA m LV 32.40 +1.1 +1.3 +8.3/D EquityIncomeC m LV 32.62 +1.0 +.8 +7.5/D EquityIncomeI LV 33.89 +1.1 +1.5 +8.6/C EquityIncomeM m LV 33.13 +1.0 +1.1 +8.0/D EquityValueA m LV 19.00 +.4 +.1 +7.3/E FinancialSvcsA m SF 21.71 +2.0 -.7 +10.1/B FinancialSvcsC m SF 20.28 +2.0 -1.2 +9.2/C FinancialSvcsM m SF 21.47 +2.0 -.9 +9.8/C FltngRtHiIncA m BL 9.64 +.4 +2.5 +4.2/B FltngRtHiIncC m BL 9.64 +.4 +2.1 +3.4/D FltngRtHiIncI BL 9.62 +.5 +2.7 +4.4/B FltngRtHiIncM m BL 9.62 +.4 +2.4 +4.1/C Freedom2005A m TA 11.68 -.5 ... +4.4/C Freedom2005I TA 11.76 -.5 +.2 +4.7/C Freedom2010A m TA 12.14 -.7 +.3 +5.1/A Freedom2010M m TA 12.09 -.7 +.1 +4.9/B Freedom2015A m TD 12.25 -.7 +.5 +5.9/A Freedom2015C m TD 12.13 -.8 ... +5.1/C Freedom2015I TD 12.36 -.7 +.7 +6.1/A Freedom2015M m TD 12.22 -.8 +.3 +5.6/A Freedom2020A m TE 13.39 -.9 +.6 +6.3/A Freedom2020C m TE 13.27 -.9 +.2 +5.5/C Freedom2020I TE 13.51 -.8 +.9 +6.6/A Freedom2020M m TE 13.38 -.9 +.5 +6.0/A Freedom2025A m TG 13.45 -.9 +.8 +6.7/B Freedom2025C m TG 13.23 -1.0 +.4 +5.9/D Freedom2025I TG 13.57 -.9 +1.0 +6.9/A Freedom2025M m TG 13.47 -1.0 +.7 +6.4/C Freedom2030A m TH 14.61 -1.1 +1.2 +7.7/A Freedom2030C m TH 14.34 -1.2 +.7 +6.9/C Freedom2030I TH 14.70 -1.1 +1.3 +7.9/A Freedom2030M m TH 14.53 -1.2 +1.0 +7.4/B Freedom2035A m TI 14.32 -1.3 +1.5 +8.5/A Freedom2035C m TI 13.91 -1.3 +1.1 +7.7/C Freedom2035I TI 14.44 -1.2 +1.7 +8.8/A Freedom2035M m TI 14.18 -1.3 +1.3 +8.2/B Freedom2040A m TJ 15.34 -1.3 +1.6 +8.6/B Freedom2040C m TJ 14.93 -1.3 +1.1 +7.8/C Freedom2040I TJ 15.45 -1.3 +1.8 +8.9/A Freedom2040M m TJ 15.26 -1.3 +1.5 +8.3/B Freedom2045A m TK 11.97 -1.2 +1.6 +8.6/C Freedom2045I TK 12.05 -1.3 +1.8 +8.8/B Freedom2045M m TK 11.86 -1.3 +1.5 +8.3/C Freedom2050A m TN 11.94 -1.2 +1.6 +8.6/B Freedom2050I TN 12.03 -1.2 +1.7 +8.9/B Freedom2050M m TN 11.86 -1.3 +1.4 +8.3/C Freedom2055A m TL 13.16 -1.3 +1.6 +8.6/C Freedom2055I TL 13.23 -1.2 +1.8 +8.9/B FreedomIncomeA m RI 10.85 -.4 -.2 +3.6/C FreedomIncomeI RI 10.89 -.3 ... +3.9/C GlblCapApprecI SW 18.91 -3.9 -1.8 +7.8/D GlobalCmdtyStkI SN 12.77 -5.8 -3.1 +7.1/A GovernmentIncA m GI 10.01 ... -1.0 +.4/D GovernmentIncC m GI 10.00 -.1 -1.6 -.4/E GovernmentIncI GI 10.00 ... -1.0 +.6/C GovernmentIncM m GI 10.00 -.1 -1.1 +.4/D Growth&IncomeA m LB 29.37 +.8 +3.5 +10.1/D Growth&IncomeC m LB 27.48 +.8 +3.0 +9.3/D Growth&IncomeI LB 30.00 +.9 +3.7 +10.4/C Growth&IncomeM m LB 29.37 +.8 +3.4 +9.9/D GrowthOppsA m LG 79.05 -.3 +22.1 +17.5/A GrowthOppsC m LG 69.09 -.3 +21.6 +16.6/A GrowthOppsI LG 84.69 -.3 +22.3 +17.8/A GrowthOppsM m LG 78.50 -.3 +22.0 +17.2/A HealthCareA m SH 50.78 +.4 +19.1 +7.3/B HealthCareC m SH 40.71 +.3 +18.5 +6.5/B HealthCareI SH 55.14 +.4 +19.3 +7.6/A HealthCareM m SH 47.49 +.3 +18.9 +7.0/B HighIncAdvtgA m HY 11.28 -.3 +1.7 +6.8/A HighIncAdvtgC m HY 11.26 -.4 +1.2 +6.0/A HighIncAdvtgI HY 10.58 -.2 +1.9 +7.1/A HighIncAdvtgM m HY 11.35 -.2 +1.8 +6.8/A HighIncomeA m HY 7.70 +.5 +.5 +5.0/C HighIncomeC m HY 7.68 +.5 +.1 +4.2/D HighIncomeI HY 7.72 +.7 +.7 +5.2/B HighIncomeM m HY 7.69 +.6 +.6 +4.9/C IndustrialsA m ID 41.82 +.9 -.2 +10.8/C IndustrialsC m ID 37.35 +.8 -.7 +9.9/C IndustrialsI ID 44.00 +.9 ... +11.1/B IndustrialsM m ID 40.85 +.8 -.4 +10.5/C IntermMuniIncA m MI 10.24 ... -.1 +1.8/D IntermMuniIncI MI 10.25 ... +.1 +2.1/C IntlCapitalAppA m FG 19.01 -5.0 -3.8 +6.9/B IntlCapitalAppC m FG 16.74 -5.0 -4.2 +6.1/B IntlCapitalAppM m FG 18.53 -4.9 -3.9 +6.6/B IntlDiscvA m FG 42.48 -4.5 -6.5 +3.3/E IntlDiscvI FG 42.69 -4.4 -6.3 +3.6/D IntlGrA m FG 13.27 -3.1 -2.5 +5.2/C IntlGrC m FG 13.00 -3.2 -3.0 +4.4/D IntlGrI FG 13.34 -3.1 -2.3 +5.5/C IntlSmCapOppsI FR 18.61 -3.3 -3.6 +7.9/C IntlSmallCapA m FQ 27.48 -3.7 -6.5 +8.7/A IntlSmallCapI FQ 28.18 -3.6 -6.3 +9.0/A InvestmentGrBdA m CI 7.72 ... -1.2 +1.9/C InvestmentGrBdI CI 7.73 +.1 -1.1 +2.1/B LargeCapA m LB 34.67 +.6 +4.2 +10.8/C LargeCapC m LB 31.33 +.5 +3.8 +10.0/D LargeCapI LB 36.31 +.6 +4.4 +11.1/C LargeCapM m LB 34.57 +.6 +4.1 +10.5/C LeveragedCoStkA m MB 44.03 -3.0 +1.5 +6.1/D LeveragedCoStkC m MB 39.25 -3.1 +1.1 +5.3/E LeveragedCoStkI MB 45.05 -3.0 +1.7 +6.4/D LeveragedCoStkM m MB 42.57 -3.1 +1.4 +5.8/E LimitedTermBdA m CS 11.28 +.3 -.2 +1.1/C LimitedTermBdC m CS 11.25 +.3 -.6 +.3/E LimitedTermBdI CS 11.31 +.4 ... +1.4/B LimitedTermBdM m CS 11.29 +.4 -.1 +1.1/C LtdTermMuniIncA m MS 10.49 +.1 +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 80.02 -3.5 -7.1 +6.5/B MaterialsC m SN 77.00 -3.6 -7.5 +5.7/B MaterialsI SN 80.30 -3.5 -6.9 +6.8/A MegaCapStockA m LB 16.25 +1.0 +4.2 +10.4/C MegaCapStockI LB 16.44 +1.0 +4.4 +10.6/C MidCapIIA m MB 21.25 -1.4 +3.4 +8.9/C MidCapIIC m MB 18.85 -1.5 +2.9 +8.1/C MidCapIII MB 21.94 -1.4 +3.6 +9.2/C MidCapIIM m MB 20.69 -1.4 +3.2 +8.7/C MidCapValueA m MV 24.02 -1.0 -4.2 +5.3/E MortgageSecI CI 10.88 +.1 -.7 +1.3/D NewInsA m LG 33.71 -1.5 +9.8 +13.1/C NewInsC m LG 29.46 -1.5 +9.3 +12.3/D NewInsI LG 34.48 -1.4 +10.0 +13.4/C NewInsM m LG 32.57 -1.5 +9.6 +12.8/C NewInsZ LG 34.54 -1.4 +10.1 +13.6/C OverseasA m FG 23.81 -3.1 -4.2 +3.7/D OverseasI FG 24.33 -3.1 -4.0 +4.0/D OverseasM m FG 24.44 -3.1 -4.3 +3.5/E RealEstateA m SR 22.29 +.4 +2.5 +4.6/D RealEstateI SR 22.51 +.4 +2.8 +4.9/C RealEstateM m SR 22.27 +.4 +2.4 +4.3/D RlEstIncA m SR 12.07 +.8 +2.2 +6.3/B RlEstIncC m SR 11.93 +.7 +1.6 +5.5/B RlEstIncI SR 12.10 +.8 +2.4 +6.6/A RlEstIncM m SR 12.08 +.8 +2.2 +6.3/B SCGrthA m SG 28.07 +.3 +18.0 +16.1/A SCGrthC m SG 25.11 +.2 +17.5 +15.2/A SCGrthI SG 29.32 +.3 +18.3 +16.4/A SCGrthM m SG 27.19 +.3 +17.9 +15.8/A SCValueA m SV 20.37 +.7 +2.0 +9.5/D SCValueI SV 20.77 +.8 +2.2 +9.8/D SCValueM m SV 19.88 +.8 +1.9 +9.2/D SeriesGrOpps LG 15.79 -.3 +23.9 +18.4/A SeriesSmallCap SB 12.49 +.3 +4.9 +6.9/E SmallCapA m SB 26.85 +.3 +4.0 +6.2/E SmallCapC m SB 20.16 +.2 +3.5 +5.5/E SmallCapI SB 29.50 +.3 +4.2 +6.5/E SmallCapM m SB 24.81 +.2 +3.9 +6.0/E StgInc MU 12.13 -.6 NA NA StgIncA m MU 11.97 -.6 -1.0 +4.1/B StgIncC m MU 11.93 -.7 -1.4 +3.3/C StgIncI MU 12.13 -.6 -.9 +4.3/B StgIncM m MU 11.96 -.6 -1.0 +4.1/B StockSelAllCpA m LG 46.98 -.8 +6.8 +12.1/D StockSelAllCpI LG 47.02 -.8 +6.9 +12.4/C StockSelAllCpK LG 47.03 -.8 +7.0 +12.6/C StockSelAllCpM m LG 46.91 -.8 +6.6 +11.8/D StockSlrMidCp MG 43.06 ... +7.8 +10.4/C StockSlrMidCpA m MG 41.27 ... +7.6 +10.2/C StockSlrMidCpC m MG 37.56 -.1 +7.1 +9.3/D StockSlrMidCpI MG 43.16 ... +7.8 +10.4/C StockSlrMidCpM m MG 41.46 ... +7.5 +9.9/C StockSlrSmCpI SB 29.43 +1.1 +10.9 +10.6/C StratDiv&IncA m AL 15.32 +.7 +2.2 +8.3/B StratDiv&IncC m AL 15.24 +.7 +1.7 +7.5/C StratDiv&IncI AL 15.37 +.7 +2.3 +8.6/A StratDiv&IncM m AL 15.31 +.7 +2.0 +8.1/B StrategicRlRetI XY 8.80 -.5 +.1 +2.7/D TechnologyA m ST 60.29 -3.0 +12.6 +24.1/A TechnologyC m ST 51.10 -3.1 +12.1 +23.2/B TechnologyM m ST 57.15 -3.1 +12.4 +23.8/B TotalBondA m CI 10.39 ... -1.0 +2.4/A TotalBondC m CI 10.39 -.1 -1.5 +1.6/D TotalBondI CI 10.37 ... -.9 +2.6/A TotalBondM m CI 10.37 ... -1.0 +2.3/B UtilitiesA m SU 31.88 +1.2 +9.8 +10.5/A UtilitiesC m SU 31.13 +1.2 +9.3 +9.7/A UtilitiesI SU 32.57 +1.3 +10.0 +10.9/A ValueA m MV 25.45 -1.4 -.4 +6.5/D ValueStratsA m LV 35.99 -1.6 -.5 +7.0/E ValueStratsI LV 39.37 -1.5 -.4 +7.3/E ValueStratsK LV 41.91 -1.5 -.3 +7.5/D ValueStratsM m LV 37.83 -1.6 -.7 +6.8/EFidelity SelectAdvisorGoldA m SP 15.63 -14.6 -22.8 +5.6/D AdvisorGoldC m SP 14.60 -14.7 -23.1 +4.8/D AdvisorGoldI SP 16.06 -14.6 -22.6 +5.9/C AirTransp ID 80.33 +3.4 +.9 +12.7/A Banking SF 33.78 +3.7 +3.3 +11.8/B Biotechnology SH 22.87 -5.7 +8.7 -.2/E Brkrg&InvmtMgmt SF 75.83 -2.6 -2.5 +6.7/E Chemicals SN 15.95 -1.8 -4.6 +14.6/A CommsEquip ST 38.04 -.6 +12.5 +11.6/E Computers ST 97.92 +.4 +10.6 +17.7/D Const&Hsg MG 59.16 -3.2 -4.1 +7.9/E ConsumerDiscret CD 45.94 -.8 +12.7 +12.5/A ConsumerFinance SF 16.07 +.7 +3.6 +10.4/B ConsumerStaples CC 81.37 +.3 -6.2 +3.3/D Defense&Aero ID 17.53 -1.2 +8.1 +19.1/A Energy EE 45.29 -5.3 +1.3 +4.7/A EnergyService EE 43.23 -5.8 -4.7 -.6/C Envir&AltEngy ID 24.86 +1.1 -3.5 +12.3/B FinancialSvcs SF 11.09 +2.2 -.5 +10.4/B Gold SP 16.06 -14.6 -22.7 +5.9/D HealthCare SH 25.71 +.3 +19.1 +7.4/B HealthCareSvcs SH 101.48 +4.4 +19.4 +12.3/A ITServices ST 63.54 -1.2 +18.5 +18.1/D Industrials ID 35.22 +.9 -.1 +11.1/B Insurance SF 67.34 +1.1 -3.4 +8.4/D Leisure CD 15.59 -1.9 -5.8 +6.7/D Materials SN 80.47 -3.5 -6.9 +6.8/A MedTech&Devcs SH 52.12 +1.9 +24.0 +18.4/A Multimedia CD 77.95 -2.7 +4.0 +7.0/C NaturalGas EE 24.46 -5.6 +2.6 +.8/B NaturalRes EE 29.57 -5.6 -1.7 +2.9/B Pharmaceuticals SH 20.56 +3.4 +11.5 -1.8/E Retailing CD 15.83 -.2 +19.9 +17.6/A Semicon ST 11.12 -2.6 +5.4 +26.6/A Swre&ITSvcs ST 19.29 -1.5 +18.7 +23.4/B Technology ST 18.12 -3.1 +12.2 +24.2/A Telecom SC 58.40 +2.4 +.6 +7.5/A Transportation ID 103.71 +6.2 +4.6 +13.2/A Utilities SU 87.23 +1.3 +9.9 +11.0/A Wireless SC 10.39 +2.6 +3.6 +10.5/AFiera CapitalSTRONGNtnCcyIns CR 16.32 -.7 -3.5 -.5/D SmMidCapGrInstl MG 22.15 -.5 +9.0 +8.8/DFirst EagleGlbA m IH 57.80 -1.9 -2.1 +6.5/A GoldA m SP 13.31 -13.4 -21.3 +3.3/D OverseasA m FB 23.42 -2.3 -5.1 +3.8/C USValA m LB 20.30 -1.4 +1.0 +8.6/E USValI LB 20.64 -1.3 +1.2 +8.8/E ofAmericaI MB 35.42 -3.2 -2.7 +2.9/E ofAmericaY b MB 35.28 -3.3 -2.8 +2.6/EFirst InvestorsEqIncA m LV 10.92 +1.1 +1.3 +8.7/C ForIncA m HY 2.44 +.8 +.8 +4.7/C GlbA m WS 8.49 -1.7 +1.6 +6.5/D GovtA m GI 10.10 ... -1.5 -.2/E GrandIncA m LV 23.82 +1.0 +.7 +7.7/D IntlA m FG 15.73 -4.6 -4.0 +5.8/C InvmGradeA m TW 9.25 +.5 -1.9 +2.1/E OppA m MB 42.19 -.5 +1.3 +7.1/D SelGrA m LG 13.17 +.4 +10.4 +13.7/B SpecSitsA m SV 32.84 -.3 +2.8 +9.3/D TEIncA m MI 9.18 -.1 -.3 +1.5/E TENYA m MY 13.81 -.3 -.6 +1.6/E TEOppsA m ML 16.09 -.2 -.9 +1.7/E TtlRetA m MA 19.98 +.5 -.6 +4.9/EFirst WesternFI CI 9.61 +.4 -.2 +2.5/A ShrtDrBd CS 9.81 +.2 +.6 +1.7/AFirsthandTechOpps ST 12.19 -2.1 +22.1 +24.2/AFort PittCptlTtlRet d LB 26.93 -.9 +3.2 +12.7/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.5 .../D AdjUSGvtScAdv GS 8.14 ... +.5 +.2/C AdjUSGvtScC m GS 8.13 +.1 +.2 -.4/E AlbmTxFrIncA m SL 10.57 -.1 ... +2.4/B AlbmTxFrIncA m SL 10.84 -.3 -.2 +2.1/C AlbmTxFrIncAdv SL 10.60 -.2 +.1 +2.5/A AlbmTxFrIncC m SL 10.75 -.1 -.3 +1.8/D BalA m MA 12.16 +.3 +.7 +6.5 BalAdv MA 12.18 +.3 +.9 +6.8 BalC m MA 12.05 +.2 +.2 +5.7 BalSheetInvmA m MV 40.05 -.2 +2.0 +10.7/A BalSheetInvmAdv MV 41.44 -.2 +2.2 +11.0/A BalSheetInvmC m MV 38.22 -.3 +1.6 +9.9/B BiotechDiscvA m SH 155.45 -6.1 +3.4 -2.1/E BiotechDiscvAdv SH 159.19 -6.1 +3.5 -1.8/E CAHYMuniA m MC 10.73 +.4 +.8 +4.1/A CAHYMuniAdv MC 10.76 +.4 +1.0 +4.2/A CAHYMuniC m MC 10.82 +.4 +.6 +3.6/B CAIntTrTFIncA m MF 11.81 +.2 +.3 +2.1/C CAIntTrTFIncAdv MF 11.84 +.1 +.3 +2.2/C CAIntTrTFIncC m MF 11.85 ... -.2 +1.5/D CATxFrIncA m MC 7.31 +.2 -.1 +3.2/B CATxFrIncAdv MC 7.29 ... ... +3.3/B CATxFrIncC m MC 7.29 ... -.4 +2.6/C ChinaWldA m CH 21.44 -3.6 +.2 +9.4 ChinaWldAdv CH 21.61 -3.6 +.5 +9.7 ClrdTxFrIncA m SL 11.33 +.1 +.4 +2.1/C ClrdTxFrIncAdv SL 11.33 +.1 +.4 +2.2/B ClrdTxFrIncC m SL 11.47 +.1 ... +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.2 +1.9/C CnsrvAllcA m CA 14.77 +.1 +1.4 +4.4 CnsrvAllcC m CA 14.46 +.1 +1.0 +3.6 CnsrvAllcR b CA 14.70 +.1 +1.3 +4.1 CnvrtSecA m CV 21.33 -1.0 +10.5 +11.2/A CnvrtSecAdv CV 21.34 -1.0 +10.7 +11.5/A CnvrtSecC m CV 20.98 -1.1 +9.9 +10.4/A CorfolioAllcA m XM 20.11 +.1 +6.5 +9.4 CorfolioAllcC m XM 19.75 +.1 +6.0 +8.6 DevMktsA m EM 19.42 -4.2 -11.6 +10.3/A DevMktsAdv EM 19.34 -4.3 -11.5 +10.6/A DevMktsC m EM 18.77 -4.3 -12.0 +9.5/A DynaTechA m LG 76.72 -1.7 +17.3 +17.9/A DynaTechAdv LG 78.97 -1.7 +17.5 +18.2/A DynaTechC m LG 64.41 -1.8 +16.8 +17.0/A DynaTechR b LG 74.59 -1.7 +17.2 +17.6/A DynaTechR6 LG 79.67 -1.7 +17.6 +18.4/A EMSmCpA m EM 13.49 -4.3 -9.7 +4.7 EMSmCpAdv EM 13.65 -4.4 -9.5 +4.9 EMSmCpC m EM 12.83 -4.4 -10.1 +3.9 EmergMktDbtOpps EB 11.29 -2.1 -3.1 +5.9 EqIncA m LV 25.56 +.9 +2.6 +9.6/B EqIncC m LV 25.34 +.9 +2.2 +8.8/C FdrIntTrTFIncA m MI 11.91 ... -.2 +1.6/E FdrIntTrTFIncAd MI 11.94 ... -.1 +1.6/D FdrIntTrTFIncC m MI 11.95 -.1 -.5 +1.0/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.69 ... ... +2.1/D FdrTFIncAdv ML 11.70 -.1 +.1 +2.2/D FdrTFIncC m ML 11.68 -.2 -.3 +1.5/E FloridaTFIncA m SL 10.50 +.6 +1.4 +2.1/C FloridaTFIncC m SL 10.73 +.5 +1.0 +1.6/D FltngRtDlyAcsA m BL 8.73 +.4 +2.5 +3.9/C FltngRtDlyAcsAd BL 8.73 +.4 +2.6 +4.2/B FltngRtDlyAcsC m BL 8.73 +.4 +2.2 +3.5/D FndngsAlA m AL 14.21 -.1 +.4 +6.0 FndngsAlAd AL 14.30 ... +.5 +6.3 FndngsAlC m AL 13.98 -.1 -.1 +5.3 FrgnA m FV 7.51 -4.6 -6.9 +3.9/B FrgnAdv FV 7.40 -4.5 -6.9 +4.1/B FrgnC m FV 7.31 -4.7 -7.5 +3.0/C FrgnR b FV 7.35 -4.5 -7.2 +3.6/B FrgnR6 FV 7.40 -3.2 -5.5 +4.8 GlbBalA1 m IH 3.07 -.3 -.8 +3.7 GlbBalAdv IH 3.08 -.3 -.6 +4.0 GlbBalC m IH 3.04 -.3 -1.1 +3.0 GlbBalC1 m IH 3.06 ... -1.0 +3.4 GlbBdA x IB 11.62 -.5 +.5 +2.7/B GlbBdAdv x IB 11.57 -.5 +.5 +2.9/B GlbBdC x IB 11.65 -.6 +.2 +2.3/B GlbBdR x IB 11.62 -.5 +.3 +2.4/B GlbBdR6 x IB 11.57 -.5 +.6 +3.1/A GlbOppsTrustA m WS 21.81 -1.3 -4.0 +6.1/D GlbSmlrCoA m SW 10.11 -2.4 -4.3 +7.1/D GlbSmlrCoAdv SW 10.17 -2.4 -4.1 +7.4/D GlbTtlRetA m IB 11.69 +.4 +1.1 +3.5 GlbTtlRetAdv IB 11.70 +.4 +1.3 +3.8 GlbTtlRetC m IB 11.67 +.4 +.8 +3.1 GlbTtlRetR6 IB 11.69 +.5 +1.3 +3.9 GldPrcMtlsA m SP 11.86 -14.4 -24.4 +2.1/E GldPrcMtlsAdv SP 12.58 -14.4 -24.2 +2.3/E GldPrcMtlsC m SP 10.91 -14.5 -24.7 +1.3/E Gr,IncA m WS 26.35 -3.0 -3.3 +5.1/E Gr,IncAdv WS 26.41 -2.9 -3.2 +5.3/E Gr,IncC m WS 25.61 -3.0 -3.8 +4.3/E Gr,IncRet b WS 26.09 -3.0 -3.5 +4.8/E GrA m LG 102.65 +.2 +8.6 +13.3/C GrAdv LG 102.96 +.2 +8.8 +13.5/C GrAllcA m AL 19.43 +.1 +2.8 +7.4 GrAllcC m AL 18.80 ... +2.3 +6.6 GrAllcR b AL 19.15 +.1 +2.6 +7.1 GrC m LG 93.95 +.1 +8.1 +12.4/C GrOppsA m LG 41.80 -1.2 +15.2 +11.1/D GrOppsAdv LG 44.83 -1.1 +15.4 +11.4/D GrOppsC m LG 35.32 -1.2 +14.7 +10.3/E GrOppsR6 LG 45.31 -1.1 +15.5 +11.6/D GrR b LG 102.12 +.1 +8.4 +13.0/C GrR6 LG 102.90 +.2 +8.8 +13.7/B GrR6 WS 26.36 -2.9 -3.2 +5.4/E GrgTxFrIncA m SL 11.63 ... ... +1.8/D GrgTxFrIncC m SL 11.81 ... -.3 +1.2/E HYTxFrIncA m HM 10.02 +.7 +1.8 +3.2/E HYTxFrIncAdv HM 10.06 +.7 +1.8 +3.3/E HYTxFrIncC m HM 10.22 +.7 +1.5 +2.7/E HiIncA m HY 1.84 +1.0 +1.0 +5.7/B HiIncAdv HY 1.84 +.5 +.6 +5.8/A HiIncC m HY 1.86 +.4 +.2 +5.1/C HiIncR b HY 1.87 +.4 +.3 +5.2/B IncA m CA 2.31 ... +.5 +6.2/A IncAdv CA 2.29 ... +.6 +6.4/A IncC m CA 2.34 ... +.1 +5.8/B IncR b CA 2.27 ... +.2 +6.0/B IncR6 CA 2.29 ... +.6 +6.5/A IndiaGrA m EI 14.48 -.3 -9.5 +4.8 InsFrgnSmlrCAdv FA 23.29 -3.1 -6.1 +6.1 InsGlbEqAdv WS 10.35 -.5 -1.1 +5.2 InsIntlEqPrmry FV 20.72 -3.4 -5.8 +3.2/B IntlBdA m IB 10.40 +.3 +1.1 +3.3 IntlBdAdv IB 10.41 +.4 +1.4 +3.6 IntlGrA m FG 14.85 -2.8 +4.2 +12.0 IntlSmCpGrA m FQ 18.72 -2.7 -6.1 +5.1 IntlSmCpGrAdv FQ 18.77 -2.7 -5.9 +5.4 IntlSmCpGrR6 FQ 18.77 -2.7 -5.8 +5.5 KNTxFrTFIncA m SL 10.72 -.1 ... +1.9/C LS2025RtrTrgA m TG 12.87 +.2 +1.6 +4.7 LS2035RtrTrgA m TI 13.67 +.1 +1.9 +5.6 LsnTxFrTFIncA m SL 10.91 +.2 +.4 +2.1/C LsnTxFrTFIncC m SL 11.09 +.1 ... +1.5/E LwDrTtlRetA m CS 9.65 +.3 +.6 +1.2 LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.5 LwDrTtlRetC m CS 9.61 +.3 +.3 +.8/D MATFIncA m MT 11.45 -.3 -1.0 +2.3/A MATFIncC m MT 11.58 -.4 -1.3 +1.7/C MichiganTFIncA m SL 11.24 -.1 -.2 +2.1/C MichiganTFIncC m SL 11.42 -.2 -.5 +1.5/E MicroCpValA m SV 34.02 -.6 +.1 +10.4/C MicroCpValAdv SV 34.24 -.6 +.3 +10.7/C MnstTxFrIncA m SM 12.03 -.3 -.7 +1.6/D MnstTxFrIncC m SM 12.17 -.3 -1.1 +1.1/E ModAllcA m MA 16.16 +.1 +2.2 +5.9 ModAllcAdv MA 16.20 +.2 +2.4 +6.2 ModAllcC m MA 15.64 +.1 +1.7 +5.2 ModAllcR b MA 16.11 +.1 +2.0 +5.7 MrylndTFIncA m SL 10.81 +.4 +.6 +2.2/B MrylndTFIncC m SL 11.02 +.2 +.1 +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.9 +2.1/C MsrTxFrIncAdv SL 11.47 +.6 +1.0 +2.2/B MsrTxFrIncC m SL 11.58 +.6 +.6 +1.5/E MutA m XM 28.88 +.6 +1.9 +6.3/E MutBeaconA m XM 16.57 -.1 +.6 +7.5/D MutBeaconC m XM 16.36 -.2 +.1 +6.7/E MutBeaconZ XM 16.74 ... +.8 +7.8/D MutC m XM 28.43 +.5 +1.4 +5.5/E MutEuropeanA m ES 20.09 -.5 -1.2 +1.2/E MutEuropeanC m ES 20.04 -.6 -1.7 +.4/E MutEuropeanR6 ES 20.71 +.6 +.2 +2.0 MutEuropeanZ ES 20.71 -.5 -1.1 +1.4/D MutFinclSvcsA m SF 23.29 +.7 -3.8 +6.4/E MutFinclSvcsC m SF 23.06 +.7 -4.2 +5.6/E MutFinclSvcsZ SF 23.27 +.8 -3.6 +6.7/E MutGlbDiscvA m WS 31.71 -.7 -.3 +4.9/E MutGlbDiscvC m WS 31.20 -.7 -.8 +4.2/E MutGlbDiscvR b WS 31.23 -.7 -.4 +4.7/E MutGlbDiscvZ WS 32.38 -.6 -.1 +5.2/E MutIntlA m FV 15.15 -.9 -3.7 +2.4 MutQuestA m IH 16.17 -1.0 +3.3 +6.7/A MutQuestC m IH 15.82 -1.0 +2.8 +6.0/A MutQuestZ IH 16.42 -1.0 +3.4 +7.0/A MutR b XM 28.69 +.5 +1.7 +6.0/E MutR6 XM 29.20 +1.3 +2.9 +7.0 MutZ XM 29.21 +.6 +2.0 +6.6/E NCTxFrIncA m SL 11.32 +.6 +.8 +1.7/D NCTxFrIncAdv SL 11.32 +.6 +.9 +1.8/D NCTxFrIncC m SL 11.50 +.6 +.3 +1.2/E NJTFIncA m MJ 11.14 +.5 +.8 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.9 +2.5/D NJTFIncC m MJ 11.29 +.4 +.4 +1.9/E NYIntTFIncA m MN 11.31 -.1 -.5 +1.5/D NYIntTFIncC m MN 11.35 -.2 -.8 +.9/E NYTxFrIncA m MY 10.81 ... -.1 +1.5/E NYTxFrIncAdv MY 10.81 -.1 -.1 +1.6/E NYTxFrIncC m MY 10.79 -.1 -.5 +.9/E NatrlResA m SN 26.00 -8.7 -3.6 +2.5/D NatrlResAdv SN 27.73 -8.6 -3.4 +2.8/D NatrlResC m SN 25.21 -8.7 -4.0 +1.8/D OhioTxFrIncA m MO 12.44 -.1 -.3 +2.4/B OhioTxFrIncAdv MO 12.45 -.2 -.3 +2.5/B OhioTxFrIncC m MO 12.61 -.2 -.7 +1.8/D OregonTxFrIncA m SL 11.36 ... ... +2.2/B OregonTxFrIncAd SL 11.37 ... -.1 +2.3/B OregonTxFrIncC m SL 11.53 ... -.5 +1.6/D PETxFrIncA m MP 9.79 +.3 +.8 +2.3/C PETxFrIncAdv MP 9.81 +.4 +.9 +2.4/C PETxFrIncC m MP 9.92 +.3 +.5 +1.7/E RisingDivsA m LB 63.25 +.7 +4.0 +11.5/B RisingDivsAdv LB 63.20 +.7 +4.1 +11.8/B RisingDivsC m LB 62.08 +.7 +3.5 +10.6/C RisingDivsR b LB 63.05 +.7 +3.8 +11.2/C RisingDivsR6 LB 63.20 +.8 +4.2 +11.9/B RlEsttSecA m SR 21.30 +.5 +1.5 +4.4/D RlEsttSecAdv SR 21.53 +.5 +1.6 +4.7/D RlEsttSecC m SR 20.33 +.4 +1.0 +3.6/E RlRetA m IP 9.91 -.6 +.4 +1.8 SelUSEqA m LG 17.27 -1.1 +6.9 +4.5/E SmCpGrA m SG 25.61 +.2 +16.4 +12.2/C SmCpGrAdv SG 27.41 +.3 +16.5 +12.5/C SmCpGrC m SG 21.55 +.1 +15.8 +11.3/D SmCpGrR6 SG 27.73 +.3 +16.7 +12.7/C SmCpValA m SV 57.44 -.6 +2.9 +11.4/B SmCpValAdv SV 60.25 -.5 +3.0 +11.7/B SmCpValC m SV 50.82 -.6 +2.4 +10.6/C SmCpValR b SV 56.80 -.6 +2.7 +11.1/B SmMidCpGrA m MG 38.30 -1.0 +8.5 +8.1/E SmMidCpGrAdv MG 41.80 -.9 +8.7 +8.4/D SmMidCpGrC m MG 27.38 -1.0 +8.0 +7.3/E SmMidCpGrR b MG 35.17 -1.0 +8.3 +7.9/E StratIncA m MU 9.60 +.6 -.2 +3.0/D StratIncAdv MU 9.61 +.6 ... +3.3/C StratIncC m MU 9.59 +.4 -.5 +2.6/D StratIncR b MU 9.56 +.5 -.3 +2.7/D TnsMnBdA m SL 10.79 +.3 +.2 +1.9/C TtlRetA m CI 9.49 +.2 -1.4 +1.3/D TtlRetAdv CI 9.54 +.1 -1.2 +1.6/D TtlRetC m CI 9.42 +.1 -1.6 +.9 TtlRetR6 CI 9.55 +.1 -1.2 +1.6 USGovtSecA m GI 5.91 +.1 -.7 +.4/D USGovtSecAdv GI 5.93 +.1 -.6 +.6/C USGovtSecC m GI 5.87 +.1 -1.0 -.1/E USGovtSecR6 GI 5.93 +.1 -.5 +.7/B UtlsA m SU 19.06 +2.0 +3.3 +8.7/B UtlsAdv SU 19.20 +2.0 +3.4 +8.8/B UtlsC m SU 18.95 +2.0 +3.0 +8.1/C UtlsR b SU 18.98 +2.0 +3.1 +8.3/C UtlsR6 SU 19.21 +2.1 +3.5 +8.9/B VirginiaTFIncA m SL 10.93 +.4 +.7 +2.0/C VirginiaTFIncC m SL 11.11 +.3 +.4 +1.5/E WldA m WS 16.93 -1.8 +.1 +5.7/D WldAdv WS 16.91 -.8 +1.2 +6.3 WldC m WS 16.06 -1.8 -.4 +4.9/E Frost FundsGrEqInstl LG 14.57 -.8 +15.3 +14.7/B LowDurBdInstl CS 10.16 +.2 +.8 +1.3/B MuniBdInstl MI 10.22 +.4 +.7 +1.5/E TtlRetBdInstl CS 10.33 +.5 +1.1 +3.3/A TtlRetBdInvs b CS 10.32 +.5 +1.0 +3.0/A ValEqInstl LV 9.00 -1.0 -.5 +7.2/EFundXCnsrvUpgrader TV 40.58 +.2 +6.2 +7.1 FlexInc MU 28.32 +.1 -.3 +3.2 Upgrader XM 65.69 +.3 +10.0 +8.7GERSPInc CI 11.20 +.3 -1.3 +2.0/B RSPUSEq LB 56.51 +.9 +7.7 +10.7/CGMOAsstAllcBdIII MU 22.24 -.4 +.7 +.3 AsstAllcBdVI MU 22.33 -.3 +.9 +.4 CorPlusBdIV CI 21.27 ... +.2 +1.9 EmCtyDbtIII m EB 27.01 -1.8 -5.6 +6.5 EmCtyDbtIV m EB 26.97 -1.8 -5.6 +6.5 EmMktsII m EM 31.31 -2.5 -8.8 +9.1 EmMktsIII m EM 31.40 -2.5 -8.7 +9.1 EmMktsIV m EM 31.12 -2.5 -8.7 +9.2 EmMktsV m EM 31.02 -2.5 -8.7 +9.2 EmMktsVI m EM 31.10 -2.5 -8.7 +9.3 IntlEqIII FV 21.78 -2.3 -8.5 +1.5/D IntlEqIV FV 21.74 -2.3 -8.5 +1.5/D QualIII LB 25.66 +1.9 +9.5 +15.6/A QualIV LB 25.70 +1.9 +9.5 +15.6/A QualV LB 25.70 +1.9 +9.5 +15.7/A QualVI LB 25.66 +1.9 +9.5 +15.7/A TxMgdIntlEqsIII FV 14.84 -3.1 -9.6 +1.3/D USEqIII LB 14.52 +.3 +2.4 +11.0/C USEqVI LB 14.41 +.3 +2.4 +11.1/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.46 -.3 +.8 +2.1/B ABCAdv m NE 10.32 -.4 +.5 +1.8/C AsstAAA m LB 60.88 +.3 +3.2 +9.1/D EqIncAAA m LB 22.98 +.2 +.8 +6.6/E GoldAAA m SP 10.69 -14.3 -22.4 +6.8/C SmCpGrAAA m SB 58.37 -1.2 +.6 +10.0/D SmCpGrI d SB 59.80 -1.2 +.8 +10.3/D UtlsA m SU 9.06 +1.3 +2.2 +7.2/D UtlsAAA m SU 8.91 +1.3 +2.1 +7.2/D UtlsC m SU 6.17 +1.2 +1.5 +6.3/D Val25A m MB 16.13 +.4 +4.2 +7.2/DGamcoGlbCont&CnctAAA m SC 20.97 -1.2 -3.7 +1.6/E GlbGrAAA m WS 36.40 -1.9 +8.9 +11.1/A GrAAA m LG 65.90 ... +16.1 +15.6/AGatewayA m XR 33.91 +.5 +1.9 +5.2/BGeorge PutnamBalA m MA 20.58 ... +3.5 +7.7/A BalM m MA 20.28 ... +3.1 +7.1/B BalY MA 20.66 ... +3.6 +7.9/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 -.6 +.2 +5.5/A MltFctrGrEq d LG 24.38 -.1 +13.1 +12.2/D MltFctrIntlGrEq d FG 15.09 -4.0 -5.5 +4.5/DGlenmedeCorFI CI 10.67 ... -1.5 +1.2 MuniInterm MI 10.85 +.1 +.2 +1.6 QuIntlEq FB 14.32 -1.8 -4.3 +2.9 SmCpEqAdv SB 31.80 -.5 +6.9 +11.0 StratEq LB 25.29 +.7 +5.2 +13.4Goldman SachsBalStratA m TV 11.21 -1.5 -2.5 +3.8/D CorFIA m CI 10.19 +.1 -1.2 +1.4/D CorFIInstl CI 10.23 +.1 -1.0 +1.8/C CptlGrA m LG 31.52 +.1 +9.8 +12.8/C CptlGrC m LG 23.32 ... +9.3 +11.9/D CptlGrInstl LG 34.71 +.1 +10.1 +13.2/C DynMuniIncA m MI 15.84 +.4 +2.9 +4.0/A DynMuniIncInstl MI 15.83 +.3 +3.0 +4.3/A EMEqA m EM 18.76 -6.7 -14.8 +7.8/B EMEqInstl EM 20.11 -6.6 -14.6 +8.3/B EnhIncInstl UB 9.41 +.2 +1.1 +1.4/B EqGrStratA m WS 18.91 -.8 +.4 +9.2 EqGrStratC m WS 18.00 -.8 -.1 +8.4 EqIncA m LV 37.48 +1.6 +1.4 +6.9/E GlbIncA m IB 12.07 -.5 -.8 +1.6/D GlbIncInstl IB 12.05 -.5 -.6 +2.0/C GovtIncA m GI 14.35 ... -.7 +.6/C GrIncStratA m TV 13.59 -.8 -1.2 +5.8 GrIncStratC m TV 13.27 -.8 -1.6 +5.0 GrOppsA m MG 22.61 -.2 +7.2 +8.5/D GrOppsC m MG 15.56 -.3 +6.7 +7.7/E GrOppsInstl MG 26.82 -.1 +7.5 +8.9/D GrStratA m IH 15.63 -.9 -1.3 +7.1 GrStratC m IH 15.54 -1.0 -1.7 +6.3 HQlFltngRtIns UB 8.73 +.3 +1.3 +1.5/B HYMuniA m HM 9.82 +.8 +5.3 +6.8/A HYMuniInstl d HM 9.82 +.8 +5.5 +7.1/A HighYieldA m HY 6.34 +.4 +.4 +4.3/D HighYieldInstl d HY 6.35 +.3 +.4 +4.6/D IncBldrA m CA 22.37 +.7 +.6 +4.3 IntlEqInsA m FB 12.64 -3.4 -4.6 +6.7/A IntlEqInsIns FB 13.00 -3.3 -4.4 +7.1/A LgCpGrInsA m LG 33.10 ... +10.5 +14.8/A LgCpGrInsC m LG 29.66 ... +10.0 +14.0/B LgCpGrInsIns LG 34.26 +.1 +10.8 +15.3/A LgCpValA m LV 15.80 +1.5 +1.0 +5.7/E LgCpValInsA m LV 22.57 +.7 +3.4 +10.8/A LgCpValInsInstl LV 22.55 +.8 +3.6 +11.2/A MidCpValA m MV 35.97 -.1 +2.2 +5.3/E MidCpValInstl MV 36.39 -.1 +2.4 +5.7/E RlEsttSecInstl SR 16.30 +.9 +3.1 +4.6/D ShrtDurGovtA m GS 9.75 +.2 +.3 +.3/C ShrtDurGovtIns GS 9.72 +.3 +.5 +.7/A ShrtDurTxFrIns MS 10.56 +.3 +1.9 +1.6/A SmCpEqInsA m SB 28.18 -.9 +12.2 +13.5/A SmCpEqInsIns SB 29.28 -.9 +12.4 +13.9/A SmCpValA m SB 58.31 +.3 +3.6 +10.7/C SmCpValInstl SB 63.08 +.3 +3.9 +11.1/C TechOppsA m ST 26.69 -1.0 +17.1 +19.7/C TechOppsC m ST 22.05 -1.0 +16.5 +18.8/D USEqInsightsA m LB 50.09 +.4 +7.4 +12.5/A USEqInsightsIns LB 51.70 +.5 +7.6 +12.9/A USTxMgdEqA m LB 23.99 +.5 +7.2 +11.3/CGoodHavenGoodHaven d MV 24.07 -2.9 -.5 +4.3/EGovernment StreetEq LG 77.36 +1.7 +6.1 +10.1/E MidCp MB 27.19 ... +5.1 +11.6/AGreen CenturyBal d MA 27.07 +.4 +3.0 +5.1/E Eq d LG 43.23 -.1 +6.2 +11.7/DGreenspringGreenspring MA 24.50 -.3 +3.6 +8.8/AGuggenheimHYA m HY 11.04 +.7 +.3 +6.0/A InvmGradeBdA m CI 18.44 -.1 +.5 +3.8/A LgCpValA m LV 46.92 +1.0 +1.3 +10.5/B MidCpValA m SV 35.84 -.9 +4.2 +11.9/B MidCpValC m SV 25.81 -1.0 +3.7 +11.0/B StylPlsLgCrA m LB 23.94 +.7 +5.5 +12.6/A StylPlsMdGrA m MG 47.91 -.5 +7.3 +10.8/C WldEqIncA m WS 15.43 -.2 +1.2 +7.3/CGuideMarkCorFISvc b CI 9.11 +.2 -1.5 +1.1/E EmMktsSvc b EM 14.65 -6.2 -11.2 +5.4/D LgCpCorSvc b LG 18.90 +.5 +8.1 +9.9/E SmMidCpCorSvc b SB 16.38 +.2 +10.1 +9.8/D WldexUSSvc b FB 9.19 -3.6 -3.2 +4.0/BGuideStone FundsAggresivAllcInv WS 12.58 -.7 +2.8 +9.4 BalAllcInv CA 12.26 -.3 +.8 +5.5 CnsrvAllcInv XY 11.55 -.2 +.7 +3.5 EqIdxInstl LB 31.35 +1.5 +7.5 +13.2 EqIdxInv LB 31.36 +1.5 +7.4 +12.9 ExtnddDrBdIns CL 17.01 -.2 -2.8 +4.1 ExtnddDrBdInv CL 17.01 -.3 -3.0 +3.8 GrAllcInv AL 12.65 -.6 +1.9 +7.4 GrEqInstl LG 28.89 -.1 +14.8 +14.5 GrEqInv LG 28.78 -.1 +14.6 +14.2 IntlEqInstl FB 15.16 -2.4 -3.6 +6.5 IntlEqInv FB 15.17 -2.4 -3.6 +6.2 LowDurBdInstl CS 13.26 +.2 +.5 +1.2 LowDurBdInv CS 13.27 +.2 +.4 +1.0 MediumDurBdIns CI 14.36 -.1 -1.3 +1.8 MediumDurBdInv CI 14.36 -.1 -1.5 +1.5 SmCpEqInstl SB 20.30 +1.3 +10.6 +10.8 SmCpEqInv SB 20.28 +1.2 +10.4 +10.5 ValEqInstl LV 23.00 +1.4 +2.6 +9.1 ValEqInv LV 23.00 +1.3 +2.4 +8.8Guinness AtkinsonChinaHK d CH 22.95 -10.5 -13.6 +8.3/C GlbInvtrsInv LB 44.59 -3.7 -.9 +13.3/AHSBCOppI MG 15.89 -1.4 +11.4 +11.0/CHancock HorizonBrknrdSmCpInv SB 72.55 +2.4 +8.5 +11.6HarborBdInstl CI 11.27 +.2 -1.0 +2.1 CnvrtSecInstl d CV 10.75 -1.5 +5.3 +5.1/D CptlApprecAdmin b LG 76.68 -2.2 +12.4 +14.4/B CptlApprecInstl LG 78.15 -2.2 +12.5 +14.7/B CptlApprecInv b LG 75.23 -2.2 +12.3 +14.3/B HYBdInstl d HY 9.86 +.6 +1.0 +4.7/C IntlAdmin b FB 63.27 -3.7 -4.5 +2.1 IntlGrInstl FG 15.24 -4.3 -3.6 +7.3/B IntlInstl FB 63.49 -3.7 -4.4 +2.4 IntlInv b FB 62.84 -3.7 -4.6 +2.0 LgCpValInstl LB 15.20 -1.0 +2.3 +12.0/B LgCpValInv b LB 15.34 -1.0 +2.0 +11.6/B MidCpGrInstl MG 11.68 -2.9 +13.3 +12.1/B MidCpValInstl MV 23.51 +.1 -.1 +7.4/D RlRetInstl IP 9.20 -.5 -.4 +2.0 SmCpGrInstl SG 16.06 -.2 +11.5 +10.8/D SmCpValInstl SB 37.73 -.1 +3.9 +14.5/A SmCpValInv b SB 36.76 -.1 +3.7 +14.1/AHarding LoevnerEmMktsAdv d EM 54.17 -5.6 -8.5 +8.7 GlbEqAdv d WS 38.67 -2.1 +4.0 +11.9 IntlEqInstl d FG 22.64 -2.3 -.6 +9.2HartfordBalA m MA 24.38 -.3 +1.5 +6.5/C BalC m MA 24.37 -.3 +1.1 +5.8/D BalHLSIA MA 31.77 +.1 +2.4 +7.2/B BalHLSIB b MA 32.18 +.1 +2.2 +6.9/B BalIncA m CA 14.26 +.6 -1.2 +6.7/A BalIncC m CA 14.05 +.5 -1.6 +6.0/B BalIncI CA 14.27 +.6 -1.0 +7.0/A BalIncR3 b CA 14.30 +.5 -1.4 +6.4/A BalIncR4 b CA 14.32 +.6 -1.2 +6.7/A CapAppHLSIA LG 50.56 -1.2 +5.0 +9.5/E CapAppHLSIB b LG 49.78 -1.2 +4.8 +9.2/E ChecksandBalsA m MA 9.69 ... +3.0 +7.5/B ChecksandBalsC m MA 9.62 -.1 +2.5 +6.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 50

CnsrvAllcA m CA 10.47 ... +.7 +3.8 CorEqA m LG 31.24 +1.1 +8.4 +11.0/D CorEqC m LG 28.54 +1.1 +7.9 +10.2/E CorEqY LG 31.66 +1.2 +8.6 +11.3/D CptlApprecA m LB 40.07 -1.3 +6.7 +9.4/D CptlApprecC m LB 31.04 -1.4 +6.2 +8.6/E CptlApprecI LB 40.26 -1.3 +6.9 +9.8/D CptlApprecR3 b LB 44.07 -1.3 +6.5 +9.1/D CptlApprecR4 b LB 45.43 -1.3 +6.7 +9.4/D CptlApprecY LB 46.57 -1.3 +6.9 +9.8/D DiscpEqHLSIA LG 16.72 +1.1 +8.4 +11.1/D DiscpEqHLSIB b LG 16.52 +1.1 +8.2 +10.8/E DivandGrA m LV 26.45 +1.3 +3.3 +10.6/A DivandGrC m LV 25.54 +1.2 +2.8 +9.8/B DivandGrHLSIA LV 24.80 +1.3 +3.5 +11.1/A DivandGrHLSIB b LV 24.65 +1.3 +3.4 +10.8/A DivandGrI LV 26.33 +1.3 +3.5 +10.9/A DivandGrR3 b LV 26.79 +1.3 +3.1 +10.2/B DivandGrR4 b LV 26.98 +1.3 +3.3 +10.6/A DivandGrR5 LV 27.09 +1.3 +3.5 +10.9/A DivandGrY LV 27.10 +1.3 +3.5 +11.0/A EmMktsEqY EM 8.88 -5.0 -10.6 +8.9/A EmMktsLclDbtI XP 5.57 -5.0 -10.8 +2.2/B EmMktsLclDbtY XP 5.54 -4.8 -10.7 +2.3/B EqIncA m LV 20.17 +1.0 +.2 +10.2/B EqIncC m LV 20.05 +.9 -.3 +9.4/C EqIncI LV 20.06 +1.0 +.3 +10.5/B EqIncR3 b LV 20.19 +.9 -.1 +9.8/B EqIncR4 b LV 20.22 +.9 +.2 +10.1/B EqIncY LV 20.37 +.9 +.4 +10.6/A FltngRtA m BL 8.71 +.5 +2.4 +4.5/B FltngRtC m BL 8.70 +.4 +2.0 +3.7/C FltngRtHiIncA m BL 10.04 +.6 +2.6 +5.1/A FltngRtHiIncC m BL 10.04 +.5 +2.2 +4.3/B FltngRtHiIncI BL 10.05 +.6 +2.8 +5.3/A FltngRtI BL 8.72 +.5 +2.6 +4.8/A FltngRtY BL 8.70 +.5 +2.6 +4.8/A GlbAllAsstA m IH 10.43 -2.2 -2.8 +4.9/B GlbAllAsstC m IH 10.26 -2.2 -3.3 +4.2/C GlbAllAsstI IH 10.49 -2.1 -2.6 +5.2/B GlbCptlApprecA m WS 18.79 -2.0 -.1 +5.7/D GlbCptlApprecC m WS 17.15 -2.1 -.5 +4.9/E GlbCptlApprecI WS 19.39 -2.0 +.2 +6.1/D GlbGrHLSIA WS 30.36 -2.3 +8.9 +13.0/A GlbGrHLSIB b WS 30.03 -2.3 +8.7 +12.7/A GlbRlAsstY IH 9.13 -4.3 -3.2 +4.7/B GrAllcA m AL 12.63 +.2 +3.2 +6.7 GrAllcC m AL 12.39 +.2 +2.7 +5.9 GrOppsA m LG 49.58 -2.7 +15.9 +13.4/C GrOppsC m LG 31.77 -2.8 +15.4 +12.6/C GrOppsHLSIA LG 44.73 -2.7 +16.4 +14.1/B GrOppsHLSIB b LG 42.91 -2.7 +16.3 +13.8/B GrOppsI LG 51.82 -2.7 +16.2 +13.7/B GrOppsR4 b LG 52.28 -2.7 +15.9 +13.4/C GrOppsY LG 55.25 -2.7 +16.2 +13.8/B HCA m SH 36.79 -.7 +9.7 +5.8/B HCC m SH 29.98 -.7 +9.2 +5.1/B HCHLSIA SH 24.70 -.7 +10.0 +6.2/B HCI SH 38.62 -.6 +9.9 +6.1/B HCY SH 42.01 -.6 +9.9 +6.3/B HYA m HY 7.28 +.7 +.6 +5.1/C HYC m HY 7.25 +.5 ... +4.3/D HYHLSIA HY 8.26 +.6 +.7 +5.6/B HYHLSIB b HY 8.11 +.6 +.6 +5.3/B InPlusA m IP 10.48 -.1 -.1 +1.6/C InPlusC m IP 10.03 -.2 -.5 +.8/E InPlusI IP 10.68 ... +.2 +1.8/B IntlGrA m FG 14.97 -3.7 -2.5 +6.3/B IntlOppsA m FB 15.84 -4.6 -6.6 +3.1/D IntlOppsC m FB 13.79 -4.6 -7.0 +2.4/D IntlOppsHLSIA FB 16.33 -4.6 -6.5 +3.7/C IntlOppsHLSIB b FB 16.51 -4.6 -6.6 +3.4/C IntlOppsI FB 15.77 -4.5 -6.4 +3.5/C IntlOppsR4 b FB 16.38 -4.6 -6.6 +3.2/D IntlOppsR5 FB 16.55 -4.6 -6.4 +3.5/C IntlOppsY FB 16.65 -4.5 -6.4 +3.6/C IntlSmCoA m FR 15.30 -4.3 -8.4 +3.8/E IntlSmCoY FR 15.60 -4.3 -8.2 +4.3/E IntlValY FV 16.11 -3.3 -8.6 +6.8/A MidCpA m MG 32.88 -1.9 +9.5 +12.4/B MidCpC m MG 24.02 -1.9 +9.0 +11.5/B MidCpHLSIA MG 44.02 -1.9 +9.8 +12.8/B MidCpHLSIB b MG 42.94 -1.9 +9.6 +12.5/B MidCpI MG 33.82 -1.9 +9.7 +12.6/B MidCpR3 b MG 36.49 -1.9 +9.3 +12.0/B MidCpR4 b MG 37.88 -1.9 +9.5 +12.3/B MidCpR5 MG 38.90 -1.9 +9.7 +12.7/B MidCpValA m MB 15.94 -.6 +1.5 +6.9/D MidCpValHLSIA MB 12.82 -.5 +1.7 +7.3/D MidCpValHLSIB b MB 12.70 -.5 +1.6 +7.1/D MidCpY MG 39.25 -1.9 +9.8 +12.8/B ModAllcA m MA 12.23 ... +1.9 +5.6 ModAllcC m MA 11.98 -.1 +1.3 +4.8 MuniOppsA m MI 8.51 +.1 +.7 +2.8/A MuniOppsC m MI 8.51 ... +.1 +2.0/C MuniOppsI MI 8.53 +.2 +.8 +3.0/A QualityValueA m LV 20.75 +.6 +1.8 +7.5/D SchrEMEqA m EM 14.95 -5.0 -10.4 +9.2/A SchrEMEqI EM 14.94 -5.0 -10.2 +9.4/A SchrInStkI FB 12.68 -3.0 -4.2 +5.6/A SchrUSSCOpI SG 28.84 +.5 +6.0 +11.1/D SchrUSSMCOpI MB 15.13 +.1 +2.2 +9.3/B ShrtDurA m CS 9.73 +.3 +.5 +1.7/A ShrtDurC m CS 9.73 +.4 ... +.9/C ShrtDurI CS 9.75 +.4 +.7 +2.0/A SmCoA m SG 24.31 -.1 +15.3 +9.3/E SmCoHLSIA SG 23.73 ... +16.2 +10.0/E SmCoHLSIB b SG 22.01 ... +16.0 +9.7/E SmCpCorA m SB 14.99 +.5 +9.4 +9.4/D SmCpGrA m SG 61.94 -1.0 +10.9 +11.2/D SmCpGrHLSIA SG 35.78 -.8 +11.4 +11.8/D SmCpGrHLSIB b SG 34.78 -.9 +11.2 +11.5/D SmCpGrI SG 64.11 -1.0 +11.2 +11.5/D SmCpGrY SG 67.50 -1.0 +11.2 +11.7/D SmMidCpEqHLSIA SB 9.42 +.4 +6.9 +9.8/D StkHLSIA LB 84.05 +.7 +5.6 +10.9/C StkHLSIB b LB 83.90 +.7 +5.5 +10.6/C StratIncA m MU 8.52 -.6 -.9 +4.8/A StratIncC m MU 8.56 -.6 -1.4 +4.0/B StratIncI MU 8.55 -.6 -.8 +5.1/A TtlRetBdA m CI 10.12 +.1 -1.0 +2.2/B TtlRetBdC m CI 10.17 ... -1.6 +1.4/D TtlRetBdHLSIA CI 11.23 +.1 -.8 +2.7/A TtlRetBdHLSIB b CI 11.15 +.1 -.9 +2.5/A TtlRetBdY CI 10.25 +.2 -.8 +2.6/A USGovtSecHLSIA CI 10.19 +.1 -.2 +.9/E USGovtSecHLSIB b CI 10.16 +.1 -.4 +.7/E UltrShrtBdHLSIA UB 10.15 +.2 +.9 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.18 -.1 +.8 +8.3/D ValHLSIB b LV 16.13 -.1 +.7 +8.0/D WldBdA m IB 10.68 +.6 +2.0 +1.8/C WldBdC m IB 10.47 +.5 +1.6 +1.0/D WldBdI IB 10.75 +.6 +2.2 +2.0/C WldBdY IB 10.78 +.6 +2.2 +2.1/CHeartlandSelValInv m MV 29.63 +.5 +5.5 +10.8/A ValInv m SV 42.35 -2.1 +2.8 +8.2/E ValPlusInv m SV 35.89 -1.3 +7.9 +12.2/AHennessyCrnrstnGrInv b SB 23.85 -1.5 -1.3 +5.0/E CrnrstnLgGrInv b LV 12.65 +2.2 +3.2 +9.2/C CrnrstnMC30Ins MB 19.33 -4.9 -4.6 +1.9/E CrnrstnMC30Inv b MB 18.78 -4.9 -4.8 +1.5/E CrnrstnValInv b LV 19.90 -.6 +1.1 +11.1/A EqandIncInstl MA 15.36 +1.9 +2.4 +6.7 EqandIncInv b MA 16.27 +1.9 +2.1 +6.3 FocInstl MG 93.91 +.2 +3.6 +8.4/D FocInv b MG 91.29 +.2 +3.3 +8.0/E GasUtilityInv b SU 29.47 +.4 +1.4 +4.7/E JapanInstl JS 35.96 -1.8 +.4 +13.0/A JapanInv b JS 34.91 -1.8 +.2 +12.6/A SmCpFinclInv b SF 25.07 +.3 +3.9 +11.8/B TtlRetInv b MA 13.50 +.5 +.8 +8.6/AHighlandFIA m CI 12.74 +.3 +.4 +2.9/A FIY CI 12.73 +.3 +.6 +3.1/A GlbAllcA m IH 8.85 +3.3 +8.1 +3.1/E PremGrEqA m LG 27.49 -2.8 +1.7 +9.4/EHodgesRetail m MG 47.84 -6.5 -3.5 +10.9/C SmCpRetail m SB 20.51 -3.9 +5.8 +6.1/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 42.56 -3.1 -2.6 +7.6/E StkIdx LB 21.20 +1.5 +7.2 +12.4 Val LV 56.35 +2.4 +2.8 +12.0/AHood RiverSmCpGrInstl d SG 43.55 +.6 +15.3 +14.6/BHotchkis & WileyDiversValInstl LV 19.05 -1.1 +1.1 +9.6/B HYA m HY 11.86 +.6 +.8 +5.7/B HYI d HY 11.93 +.6 +.9 +5.9/A LgCpValA m LV 33.72 -1.2 +.8 +9.3/C LgCpValI LV 33.94 -1.2 +1.0 +9.6/B MidCpValA m MV 38.70 -2.5 +4.5 +7.3/D MidCpValI MV 39.36 -2.5 +4.7 +7.6/D SmCpValA m SV 63.46 -1.3 +5.6 +8.9/D SmCpValI SV 63.88 -1.3 +5.8 +9.1/D ValOppsA m XM 31.00 -.4 +5.2 +9.9/A ValOppsC m XM 28.75 -.5 +4.7 +9.1/B ValOppsIns XM 30.99 -.4 +5.3 +10.2/AHussmanStratGr d NE 6.27 -1.1 ... -9.2/E StratTtlRet d TV 11.61 -2.0 -3.0 +2.2/EICMSmCo SB 35.90 -.8 +8.6 +16.1/AICONEmMktsS EM 15.69 -1.9 -4.0 +5.0 EngyS EE 12.01 -7.5 -6.3 .../C HCS SH 18.64 +1.9 +14.1 +6.0/B InfrmatnTechS ST 16.85 -2.6 +6.5 +17.8/D NatrlResS SN 15.68 -1.3 -2.0 +7.8INVESCOAmericanValA m MV 39.23 -.9 +5.8 +5.8/E AmericanValC m MV 32.21 -1.0 +5.3 +5.1/E AsiaPacGrA m PJ 32.06 -3.3 -9.4 +6.9/D AsiaPacGrC m PJ 29.42 -3.4 -9.9 +6.1/D BalRkAllcA m IH 10.52 -2.0 -3.0 +4.3/C BalRkAllcC m IH 10.01 -2.1 -3.4 +3.5/D BalRkAllcR5 IH 10.69 -1.9 -2.8 +4.6/C BalRkAllcY IH 10.69 -1.9 -2.7 +4.6/C ChtrA m LB 18.48 -.6 +2.4 +6.0/E ChtrC m LB 17.32 -.7 +1.9 +5.2/E ComStkA m LV 27.18 -.2 +1.8 +10.1/B ComStkC m LV 27.16 -.3 +1.3 +9.3/C CorpBdA m TW 7.07 +.4 -2.1 +3.9/B CorpBdC m TW 7.13 +.4 -2.5 +3.2/C DivIncA m LV 23.82 +1.4 -1.4 +7.3/E DivIncInv b LV 24.04 +1.4 -1.4 +7.3/E DiversDivA m LV 20.25 +1.0 +.4 +6.2/E DiversDivC m LV 19.98 +.9 -.1 +5.4/E DiversDivInv b LV 20.24 +1.0 +.5 +6.2/E DvlpngMktsA m EM 31.53 -5.8 -16.2 +6.7/C DvlpngMktsC m EM 30.65 -5.9 -16.6 +5.9/D EndeavorA m MB 19.87 -.9 -1.1 +8.8/C EngyA m EE 24.74 -8.4 -1.7 -1.8/D EngyC m EE 21.12 -8.5 -2.1 -2.5/D EngyInv b EE 24.64 -8.4 -1.7 -1.8/D EqWtSP500A m LB 62.38 +.1 +4.0 +10.4/C EqWtSP500C m LB 59.62 ... +3.6 +9.7/D EqWtSP500Y LB 63.03 +.1 +4.2 +10.7/C EqandIncA m MA 10.90 -.4 +.2 +7.0/B EqandIncC m MA 10.69 -.5 -.3 +6.2/D EuropeanGrA m ES 37.45 -5.1 -9.2 +2.7/C EuropeanGrC m ES 34.75 -5.2 -9.6 +2.0/D EuropeanGrInv b ES 37.37 -5.1 -9.2 +2.8/C EuropeanSmCoA m ES 15.60 -2.6 -5.9 +8.9/A Exch LV 586.07 -.7 +3.2 +8.4/D FltngRtA m BL 7.57 +.4 +2.7 +4.4/B FltngRtC m BL 7.53 +.2 +2.3 +3.8/C GlbCorEqA m WS 15.67 -2.9 -3.3 +5.8/D GlbCorEqC m WS 14.86 -3.0 -3.8 +5.0/E GlbGrA m WS 30.88 -3.1 -3.4 +4.6/E GlbLwVlEqYldA m WS 14.00 -1.9 +1.7 +6.1/D GlbRlEsttA m GR 13.22 -1.8 -1.3 +3.3/D GlbSmMidCpGrA m SW 19.22 -2.9 -2.9 +5.5/E GldPrcMtlsA m SP 3.14 -14.7 -24.5 +3.0/E GldPrcMtlsInv b SP 3.16 -14.6 -24.4 +3.0/E GrAllcA m AL 16.24 -.3 +1.2 +6.9 GrAllcC m AL 16.03 -.3 +.8 +6.1 GrandIncA m LV 26.83 -.6 +.2 +9.0/C GrandIncC m LV 26.49 -.7 -.3 +8.2/D HCA m SH 38.25 -.3 +7.6 .../E HCC m SH 26.49 -.4 +7.1 -.7/E HCInv b SH 38.26 -.3 +7.6 .../E HYA m HY 4.08 +.7 +.5 +4.6/D HYC m HY 4.07 +.6 ... +3.8/E HYInv b HY 4.08 +.7 +.5 +4.5/D HYMuniA m HM 10.02 ... +1.8 +5.4/B HYMuniC m HM 9.99 -.1 +1.3 +4.6/C HYR5 HY 4.07 +.7 +.7 +4.8/C IncomeA m GI 8.63 -.2 -.9 +.6/C IntermTrmMnIncA m MI 11.00 ... +.3 +2.5/B IntlAllcA m FB 11.44 -2.4 -6.3 +4.5 IntlGrA m FG 33.50 -3.3 -7.7 +2.8/E IntlGrC m FG 30.69 -3.4 -8.1 +2.0/E IntlGrR5 FG 34.06 -3.3 -7.5 +3.1/E IntlSmCoA m FQ 17.97 -4.9 -7.0 +8.4/B LtdTrmMnIncA m MS 11.21 ... +.4 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.1 +.5 +1.3/B MidCpCorEqA m MB 21.38 +.3 -.7 +5.5/E MidCpCorEqC m MB 12.61 +.2 -1.3 +4.7/E MidCpCorEqR b MB 20.45 +.3 -.9 +5.2/E MidCpGrA m MG 41.81 -.5 +10.7 +8.5/D MidCpGrC m MG 31.18 -.6 +10.3 +7.7/E ModAllcA m MA 13.62 -.2 +.8 +5.7 ModAllcC m MA 13.51 -.2 +.4 +4.9 MuniIncA m ML 13.17 -.2 +.4 +3.1/B NYTxFrIncA m MY 15.29 -.2 +.1 +2.3/C PETxFrIncA m MP 16.06 -.1 +.3 +2.8/B QualIncA m CI 11.55 ... -1.0 +1.3/D RlEsttA m SR 21.54 +.3 +1.9 +5.8/B RlEsttC m SR 21.41 +.3 +1.4 +5.1/C SP500IdxA m LB 30.70 +.7 +6.3 +12.1/B SP500IdxC m LB 29.55 +.6 +5.8 +11.3/B SP500IdxY LB 31.10 +.7 +6.5 +12.4/A SelCoA m SB 19.11 -1.3 +1.7 +11.4/C SelCoC m SB 16.03 -1.4 +1.2 +10.5/C ShTBdA m CS 8.49 +.3 +.4 +1.6/B ShTBdC b CS 8.49 +.4 +.2 +1.3/C SmCpDiscvA m SG 11.12 -.5 +15.1 +10.8/D SmCpEqA m SB 16.25 -.9 +5.9 +7.3/E SmCpEqC m SB 13.01 -1.0 +5.3 +6.5/E SmCpGrA m SG 41.65 -1.1 +11.6 +12.4/C SmCpGrInv b SG 43.78 -1.1 +11.6 +12.4/C SmCpGrR b SG 38.54 -1.2 +11.5 +12.1/C SmCpGrR5 SG 47.02 -1.1 +11.9 +12.8/C SmCpValA m SV 18.58 -2.2 -2.0 +8.1/E SmCpValC m SV 13.29 -2.3 -2.6 +7.2/E SummitP b LG 22.51 -1.1 +13.1 +14.4/B TechA m ST 51.08 -2.5 +15.5 +15.8/E TechInv b ST 50.81 -2.5 +15.6 +15.9/E TechSectA m ST 25.55 -2.5 +15.7 +15.8/EIVAIntlA m FQ 17.06 -2.1 -4.3 +3.6/E IntlI d FQ 17.10 -2.1 -4.1 +3.9/E WldwideA m IH 18.68 -1.0 -1.0 +5.0/B WldwideC m IH 18.22 -1.1 -1.5 +4.2/C WldwideI d IH 18.76 -1.0 -.8 +5.3/BIntrepidCptlInv m MA 11.65 -.9 -2.5 +4.7/E EnduranceInv m SV 13.88 -.6 -1.9 +1.8/E361MgdFutsStratI FF 11.73 +.6 +.2 -2.0/C MgdFutsStratInv b FF 11.54 +.6 ... -2.2/CInvestEdBal m MA 11.83 -.3 +1.5 +5.7/D Cnsrv m CA 10.80 -.1 +1.1 +3.6/E Gr m AL 12.85 -.5 +1.9 +7.1/DIronBridgeSMIDCp MG 12.80 -.2 +12.7 +10.4/C SmCp SG 19.24 +.1 +12.4 +10.0/EIronclad FundsMgdRk d XR 10.95 +.1 +7.5 +3.1/DIvyAsstStratA m IH 24.26 -1.0 +2.1 +2.3/E AsstStratB m IH 22.74 -1.1 +1.6 +1.6/E AsstStratC m IH 22.93 -1.0 +1.7 +1.6/E AsstStratI IH 24.57 -1.0 +2.2 +2.6/E AsstStratR b IH 23.96 -1.1 +1.9 +2.0/E AsstStratY b IH 24.32 -1.1 +2.1 +2.4/E BalA m MA 25.67 +.1 +3.6 +5.1/E BalB m MA 25.37 ... +3.0 +4.3/E BalC m MA 25.46 ... +3.1 +4.3/E CorEqA m LG 15.87 ... +8.5 +9.2/E CorEqC m LG 13.59 -.1 +8.0 +8.4/E EmMktsEqA m EM 17.89 -7.0 -15.1 +6.8/C EmMktsEqC m EM 15.32 -7.0 -15.4 +6.0/D EmMktsEqI EM 18.51 -6.9 -14.8 +7.2/C EmMktsEqY b EM 18.25 -6.9 -15.0 +6.9/C EngyA m EE 11.96 -7.4 -3.4 -2.0/D EuropeanOppsA m ES 31.19 -5.7 -4.5 +2.6/C EuropeanOppsI ES 31.52 -5.7 -4.3 +3.1/B GlbBdA m MU 9.58 -.2 -.9 +2.9/D GlbBdI MU 9.58 -.2 -.7 +3.1/C GlbGrA m WS 48.38 -2.9 +6.3 +7.7/C GlbGrI WS 49.41 -2.9 +6.5 +8.1/C GlbIncAllcA m IH 15.24 -.5 -.8 +4.7/C GlbIncAllcI IH 15.38 -.5 -.6 +5.0/B HiIncA m HY 7.48 +.8 +3.0 +6.1/A HiIncB m HY 7.48 +.8 +2.5 +5.3/B HiIncC m HY 7.48 +.8 +2.5 +5.4/B HiIncI HY 7.48 +.8 +3.1 +6.4/A HiIncY b HY 7.48 +.8 +3.0 +6.1/A IntlCorEqA m FB 18.96 -4.3 -6.3 +3.2/D IntlCorEqC m FB 16.83 -4.4 -6.6 +2.5/D IntlCorEqI FB 19.10 -4.3 -6.1 +3.5/C IntlCorEqY b FB 19.10 -4.3 -6.2 +3.2/C LgCpGrA m LG 24.85 -.6 +14.2 +13.9/B LgCpGrC m LG 20.64 -.7 +13.7 +13.1/C LgCpGrI LG 26.13 -.6 +14.4 +14.2/B LtdTrmBdA m CS 10.62 +.2 -.3 +1.1/C LtdTrmBdI CS 10.62 +.2 -.2 +1.3/B MgdIntlOppsA m FB 11.20 -4.4 -5.8 +4.1/B MicroCpGrA m SG 31.63 -1.2 +25.1 +10.5/D MidCpGrA m MG 26.55 +.3 +15.8 +13.2/B MidCpGrC m MG 22.56 +.2 +15.3 +12.4/B MidCpGrI MG 28.62 +.3 +16.1 +13.5/A MidCpGrR b MG 25.86 +.2 +15.6 +12.8/B MidCpGrY b MG 27.74 +.3 +15.9 +13.3/B MuniBdA m MI 11.65 ... +.2 +2.0/C MuniHiIncA m HM 5.05 +.2 +1.8 +3.1/E MuniHiIncC m HM 5.05 +.1 +1.3 +2.4/E MuniHiIncI HM 5.05 +.2 +1.9 +3.3/E NaturalResA m SN 14.79 -3.8 -5.7 +.4/E NaturalResI SN 15.50 -3.7 -5.3 +1.0/D PzenaIntlValA m WS 17.55 -5.1 -7.1 +3.8/E SciAndTechA m ST 72.00 -1.0 +13.3 +13.9/E SciAndTechC m ST 61.76 -1.0 +12.7 +13.0/E SciAndTechY b ST 75.93 -1.0 +13.3 +13.9/E SciandTechI ST 79.25 -.9 +13.4 +14.2/E SciandTechR b ST 70.09 -1.0 +13.0 +13.5/E SecCrBdA m CI 10.49 +.2 -.9 +2.5/A SecReEsSecsA m SR 24.41 +.8 +1.3 +4.5/D SecReEsSecsY b SR 24.46 +.9 +1.4 +4.7/C SmCpGrA m SG 20.32 -1.0 +14.0 +13.7/B SmCpGrC m SG 16.28 -1.1 +13.5 +13.0/C SmCpGrInstl SG 26.59 -1.0 +14.2 +14.1/B SmCpGrY b SG 25.08 -1.0 +14.0 +13.8/B SmCpValA m SB 21.13 +.9 +11.3 +15.2/A TxMgdEqA m LG 28.19 -.2 +14.2 +12.6/C ValA m LV 24.89 +3.1 +4.9 +7.3/EJPMorganCATaxFrBdA m MF 10.68 ... +.3 +1.6/D CATaxFrBdC m MF 10.58 ... -.1 +1.1/E CATaxFrBdI MF 10.44 ... +.3 +1.7/D CPBondA m CI 8.07 +.1 -1.0 +2.0/B CPBondC m CI 8.11 -.1 -1.5 +1.4/D CPBondI CI 8.07 +.1 -.8 +2.3/B CPBondR6 CI 8.07 ... -.8 +2.3/B CoreBondA m CI 11.30 +.1 -1.1 +1.4/D CoreBondC m CI 11.37 +.1 -1.4 +.8/E CoreBondI CI 11.29 +.1 -.9 +1.6/C CoreBondR5 CI 11.27 +.1 -.9 +1.7/C CoreBondR6 CI 11.30 +.1 -.8 +1.8/C DiversiedA m MA 17.37 -.8 -.9 +5.9/D DiversiedI MA 17.47 -.8 -.7 +6.1/D DiversiedL MA 17.44 -.8 -.6 +6.4/C EmMktsEqA m EM 25.88 -6.0 -11.1 +9.4/A EmMktsEqC m EM 25.08 -6.0 -11.4 +8.9/A EmMktsEqI EM 26.52 -6.0 -11.0 +9.7/A EmMktsEqL EM 26.72 -5.9 -10.9 +9.9/A EqIncA m LV 17.49 +1.6 +2.9 +10.5/B EqIncI LV 17.79 +1.7 +3.1 +10.8/A EquityIndexA m LB 43.25 +.7 +6.4 +12.3/A EquityIndexC m LB 42.83 +.7 +6.0 +11.5/B EquityIndexI LB 43.31 +.8 +6.6 +12.5/A EurpDnycA m ES 24.90 -4.7 -6.4 +.9/E EurpDnycI ES 25.40 -4.7 -6.2 +1.2/E EurpDnycL ES 25.63 -4.7 -6.2 +1.3/D GovernmentBondI GI 10.26 +.1 -.7 +1.0/A GrowthAdvtgA m LG 22.49 -.8 +14.3 +14.3/B GrowthAdvtgI LG 23.15 -.8 +14.5 +14.5/B GrowthAndIncA m LV 51.52 +1.5 +3.1 +10.6/A HighYieldA m HY 7.20 +.5 +.8 +4.9/C HighYieldC m HY 7.21 +.4 +.4 +4.3/D HighYieldI HY 7.24 +.5 +.9 +5.1/B HighYieldR5 HY 7.25 +.5 +1.0 +5.2/B HighYieldR6 HY 7.25 +.6 +1.2 +5.3/B IntermTxFrBdA m MI 10.82 +.1 -.1 +1.3/E IntermTxFrBdI MI 10.63 +.1 +.1 +1.6/E IntlAdvgA m FB 20.57 -3.3 -6.7 +2.4/D IntlAdvgI FB 21.41 -3.3 -6.5 +2.8/D IntlEqA m FB 16.45 -4.2 -8.8 +3.3/C IntlEqI FB 16.72 -4.2 -8.7 +3.6/C IntlRsrchEnhEqA m FB 17.67 -3.2 -5.8 +3.3/C IntlRsrchEnhEqI FB 17.89 -3.1 -5.6 +3.5/C IntlValueA m FV 12.94 -3.9 -9.6 +1.0/E IntlValueI FV 13.26 -3.9 -9.4 +1.3/D IntlValueL FV 13.20 -3.9 -9.4 +1.4/D IntrepidAmrA m LB 42.73 +1.3 +7.1 +11.4/B IntrepidAmrI LB 43.98 +1.3 +7.2 +11.7/B IntrepidGrR5 LG 62.16 +.9 +11.1 +15.2/A IntrepidGrowthA m LG 61.89 +.9 +10.8 +14.7/B IntrepidGrowthI LG 62.90 +.9 +11.0 +15.0/A IntrepidMidCapA m MB 23.16 -.5 +2.7 +7.9/D IntrepidMidCapC m MB 19.55 -.6 +2.4 +7.3/D IntrepidMidCapI MB 24.44 -.5 +2.9 +8.2/C IntrepidValueA m LV 35.85 +1.4 +4.8 +8.8/C IntrepidValueI LV 36.04 +1.4 +4.9 +9.0/C IntrepidValueR5 LV 36.15 +1.5 +5.0 +9.2/C InvCnsrvGrA m CA 12.70 -.2 +.4 +4.1/D InvCnsrvGrC m CA 12.64 -.2 ... +3.5/E InvCnsrvGrI CA 12.77 -.2 +.4 +4.4/D InvGrIncA m AL 17.64 -.5 +1.7 +7.3/C InvGrIncC m AL 17.13 -.5 +1.4 +6.8/D InvGrIncI AL 17.37 -.4 +1.9 +7.6/C InvestorBalA m MA 15.47 -.3 +1.1 +5.9/D InvestorBalC m MA 15.22 -.4 +.7 +5.3/E InvestorBalI MA 15.50 -.3 +1.2 +6.2/D InvestorGrowthA m XM 21.09 -.8 +2.0 +9.0/B InvestorGrowthC m XM 19.69 -.8 +1.7 +8.3/C InvestorGrowthI XM 21.54 -.7 +2.2 +9.2/B LCapGrA m LG 43.76 -1.1 +16.4 +15.2/A LCapGrI LG 44.20 -1.1 +16.5 +15.4/A LargeCapValueA m LV 15.46 +.5 -1.6 +10.9/A LargeCapValueI LV 15.21 +.5 -1.4 +11.1/A LtdDurBdA m CS 9.99 +.3 +.9 +1.1/C LtdDurBdI CS 9.99 +.3 +1.0 +1.4/B LtdDurBdR6 CS 10.00 +.2 +1.0 +1.5/B MCapValA m MB 40.28 +.9 +2.2 +7.6/D MCapValC m MB 38.65 +.8 +1.9 +7.0/D MCapValI MB 40.77 +.9 +2.4 +7.9/D MCapValL MB 41.30 +.9 +2.5 +8.1/C MidCapEquityI MG 53.81 -.1 +5.9 +8.7/D MidCapGrowthA m MG 31.73 -1.1 +8.9 +8.8/D MidCapGrowthC m MG 25.06 -1.1 +8.6 +8.2/E MidCapGrowthI MG 36.49 -1.0 +9.2 +9.1/D MktExpnEnhIdxA m SB 11.98 -.5 +5.7 +11.7/B MktExpnEnhIdxI SB 12.15 -.5 +5.9 +12.0/B MortgBackedScA m CI 11.23 +.1 -.1 +1.6/C MortgBackedScI CI 10.95 +.3 +.1 +1.9/C MortgBackedScR6 CI 10.95 +.3 +.2 +2.0/B MunicipalIncA m MI 9.52 +.1 -.3 +1.7/D MunicipalIncI MI 9.45 +.1 -.2 +1.9/D NYTxFrBdA m MN 6.68 -.1 -.3 +1.2/E NYTxFrBdC m MN 6.67 -.1 -.7 +.6/E NYTxFrBdI MN 6.71 -.1 -.1 +1.4/D RealtyIncomeL SR 13.35 +.4 +1.5 +3.9/E RsrchMktNetrlL NE 15.32 +1.1 +1.4 +1.1/C ScapEqA m SB 53.82 ... +8.4 +12.7/B ScapEqC m SB 40.13 ... +8.1 +12.2/B ScapEqI SB 62.14 ... +8.6 +13.1/A ScapEqR5 SB 62.33 ... +8.7 +13.3/A ShDurBdA m CS 10.67 +.1 ... +.3/E ShDurBdI CS 10.69 +.2 +.2 +.6/D ShDurBdR6 CS 10.69 +.3 +.3 +.9/D SmCpBldA m SG 26.95 -1.6 +16.5 +17.6/A SmCpBldI SG 30.88 -1.6 +16.7 +17.9/A SmallCapCoreR5 SB 58.43 -.9 +9.6 +12.5/B SmallCapGrowthA m SG 18.65 -2.3 +16.0 +17.4/A SmallCapGrowthI SG 20.58 -2.3 +16.2 +17.8/A SmallCapGrowthL SG 21.19 -2.3 +16.3 +17.9/A SmallCapValueA m SV 30.56 -1.2 +5.9 +10.6/C SmallCapValueI SV 32.41 -1.2 +6.1 +10.9/B SmallCapValueR5 SV 32.43 -1.2 +6.2 +11.0/B SmallCapValueR6 SV 32.47 -1.2 +6.3 +11.2/B SmtRetr2020A m TE 19.47 -.6 -.5 +5.0/D SmtRetr2020I TE 19.54 -.5 -.5 +5.2/C SmtRetr2020R5 TE 19.57 -.5 -.4 +5.3/C SmtRetr2030A m TH 21.19 -.8 -.3 +6.3/D SmtRetr2030I TH 21.25 -.8 -.2 +6.4/D SmtRetr2030R5 TH 21.30 -.8 -.2 +6.6/C SmtRetr2040A m TJ 22.36 -1.0 -.4 +7.1/E SmtRetr2040I TJ 22.43 -1.0 -.3 +7.3/D SmtRetr2040R5 TJ 22.49 -1.0 -.2 +7.4/D SmtRetrIncI RI 18.33 -.4 -.6 +4.2/B SmtRetrIncR5 RI 18.36 -.4 -.5 +4.3/B TaxAwareEqI LB 35.47 +.8 +6.5 +12.5/A TaxAwrRlRetI MS 9.41 -.1 +1.0 +2.4/A TaxFreeBondA m ML 11.81 -.1 -.2 +2.4/D TaxFreeBondI ML 11.76 -.1 ... +2.6/C USEquityA m LB 17.19 +1.0 +6.1 +11.5/B USEquityC m LB 16.67 +1.0 +5.8 +10.9/C USEquityI LB 17.23 +1.0 +6.3 +11.7/B USEquityL LB 17.26 +1.1 +6.4 +11.9/B USEquityR5 LB 17.26 +1.0 +6.4 +11.9/B USLCpCrPlsA m LB 31.34 +1.2 +5.9 +10.8/C USLCpCrPlsC m LB 29.81 +1.2 +5.6 +10.2/D USLCpCrPlsI LB 31.77 +1.2 +6.0 +11.0/C USLCpCrPlsR5 LB 31.92 +1.3 +6.1 +11.2/C USRsrchEnhEqI LB 29.78 +1.0 +5.8 +10.7/C USRsrchEnhEqL LB 29.73 +1.0 +5.8 +10.7/C USRsrchEnhEqR6 LB 29.74 +1.0 +5.9 +10.8/C USSmallCompI SB 20.19 -1.4 +8.0 +10.7/C USSmallCompL SB 20.19 -1.4 +8.1 +10.9/C ValueAdvtgA m LV 36.63 +1.4 +2.2 +8.3/D ValueAdvtgC m LV 36.42 +1.4 +1.9 +7.7/D ValueAdvtgI LV 36.87 +1.5 +2.4 +8.6/C ValueAdvtgL LV 36.90 +1.5 +2.5 +8.8/CJames AdvantageBalGldRnR b CA 23.50 -.4 -1.9 +1.6/EJanus HendersonBalancedC m MA 34.22 +.5 +5.4 +8.3/A BalancedS b MA 34.53 +.6 +5.8 +8.9/A BalancedT MA 34.59 +.6 +5.9 +9.2/A ContrarianT MB 20.81 ... +10.2 +5.2/E EnterpriseS b MG 127.22 +.7 +11.0 +14.7/A EnterpriseT MG 130.10 +.7 +11.2 +15.0/A EuropeanFocusA m ES 30.49 -7.1 -12.1 -4.0/E EuropeanFocusC m ES 28.53 -7.2 -12.5 -4.7/E FlexibleBondT CI 10.05 +.1 -1.2 +1.4/D FortyA m LG 36.00 -.7 +14.1 +14.2/B FortyS b LG 34.66 -.7 +14.0 +14.0/B GlobalEqIncA m FV 7.20 -1.5 -6.2 +4.0/B GlobalEqIncC m FV 7.14 -1.5 -6.7 +3.3/B GlobalLifeSciT SH 62.21 +.4 +13.9 +3.3/C GlobalResearchS b WS 83.08 -.9 +3.9 +7.7/C GlobalResearchT WS 81.96 -.9 +4.1 +7.9/C GlobalSelectT WS 17.05 -1.0 +1.1 +8.4/B GlobalTechT ST 35.35 -2.6 +15.3 +24.4/A GrowthAndIncT LB 57.62 +1.8 +5.5 +14.4/A High-YieldT HY 8.22 +.5 +.4 +4.8/C MidCapValueS b MV 17.07 -.4 +.1 +8.9/C MidCapValueT MV 16.96 -.4 +.3 +9.2/B OverseasS b FB 31.42 -3.7 -3.8 +2.7/D OverseasT FB 31.46 -3.7 -3.6 +2.9/D ResearchT LG 51.49 +1.0 +10.9 +11.8/D Short-TermBondT CS 2.98 +.2 +.2 +.9/D SmallCapValueL SV 24.27 +1.3 +2.7 +11.7/B SmallCapValueT SV 23.54 +1.3 +2.6 +11.5/B VITBalInstl MA 35.73 +.6 +5.9 +9.2/A VITEntrprsInstl MG 75.29 +.8 +11.8 +15.8/A VITFlexBdInstl CI 11.36 +.2 -1.2 +1.4/D VITFortyInstl LG 39.67 -.8 +14.9 +14.9/A VITGlRsrchInstl WS 53.02 -.9 +4.2 +8.1/C VITOvrsInstl FB 30.52 -3.7 -3.4 +3.0/D VITRsrchInstl LG 38.50 +1.0 +11.1 +11.6/D VentureT SG 86.75 -1.0 +13.5 +12.8/CJensenQualGrI LG 50.46 +.3 +8.8 +15.0/A QualGrJ b LG 50.44 +.3 +8.6 +14.7/BJohn HancockAbsRetCcyI CR 8.93 +.5 -6.9 +1.7/C AbsRetCcyR6 CR 9.02 +.4 -6.8 +1.8/B BalA m MA 20.84 +.9 +2.7 +7.1/B BalC m MA 20.81 +.9 +2.3 +6.4/C BalI MA 20.83 +.9 +2.9 +7.5/B BdA m CI 15.41 +.2 -1.1 +2.4/B BdC m CI 15.41 +.1 -1.5 +1.6/C BdI CI 15.41 +.2 -.9 +2.7/A BdR6 CI 15.43 +.2 -.9 +2.8/A CATxFrIncA m MC 10.68 -.2 -.1 +2.9/C ClassicValA m LV 32.81 -2.2 -2.8 +8.7/C ClassicValI LV 32.90 -2.2 -2.6 +9.0/C CorBd1 b CI 12.65 -.2 -1.6 +1.3/D CptlAprc1 b LG 18.00 -2.2 +12.6 +14.7/B CptlAprcNAV LG 18.04 -2.2 +12.6 +14.8/B DiscpValA m LV 22.83 +1.4 +1.3 +9.0/C DiscpValC m LV 21.44 +1.3 +.9 +8.2/D DiscpValI LV 22.17 +1.4 +1.5 +9.3/C DiscpValI2 LV 22.17 +1.4 +1.5 +9.3/C DiscpValMCA m MB 22.69 +.3 +1.1 +9.0/C DiscpValMCC m MB 22.69 +.2 +.6 +8.2/C DiscpValMCI MB 23.59 +.3 +1.2 +9.3/C DiscpValMCR2 b MB 23.47 +.3 +.9 +8.8/C DiscpValMCR6 MB 23.59 +.3 +1.3 +9.4/B DiscpValR4 b LV 22.16 +1.4 +1.4 +9.1/C DiscpValR5 LV 22.21 +1.4 +1.6 +9.3/C DiscpValR6 LV 22.21 +1.4 +1.6 +9.4/C EmMktsA m EM 10.78 -3.9 -10.9 +7.2/C EmMktsI EM 10.78 -3.8 -10.7 +7.5/B EmMktsNAV EM 10.79 -3.8 -10.6 +7.6/B EqInc1 b LV 20.63 +.5 +1.8 +10.4/B FdmtlLgCpCorA m LB 50.72 -.2 +3.9 +10.6/C FdmtlLgCpCorC m LB 45.09 -.2 +3.4 +9.8/D FdmtlLgCpCorI LB 53.01 -.1 +4.1 +10.9/C FinclIndsA m SF 20.53 +2.8 +2.8 +9.2/C FltngRtIncA m BL 8.43 +.3 +2.2 +3.4/D FltngRtIncC m BL 8.47 +.3 +1.8 +2.7/E FltngRtIncI BL 8.43 +.4 +2.4 +3.7/D GlbAbsRetStrA m AM 10.03 -.4 -3.9 -1.5/D GlbAbsRetStrC m AM 9.85 -.5 -4.5 -2.2/E GlbAbsRetStrI AM 10.12 -.4 -3.8 -1.2/D GlbAbsRetStrR6 AM 10.15 -.3 -3.7 -1.1/D GlbBd1 b IB 12.66 -.6 -1.3 +3.2/A GlbholderYldA m WS 11.17 -.5 -3.2 +4.7/E GlbholderYldC m WS 11.18 -.6 -3.6 +4.0/E GlbholderYldI WS 11.22 -.5 -2.9 +5.0/E GovtIncA m GI 9.06 -.2 -1.2 +.3/D HY1 b HY 8.12 +.6 +1.6 +5.5/B HYA m HY 3.42 +.8 +.7 +5.4/B HYC m HY 3.42 +.7 +.6 +4.6/D HYI HY 3.42 +.8 +1.2 +5.8/A HYMuniBdA m HM 7.89 ... +.6 +3.8/D IncA m MU 6.19 -.4 -2.2 +1.5/E IncC m MU 6.19 -.4 -2.6 +.8/E IncI MU 6.18 -.3 -2.0 +1.8/E IntlGrA m FG 27.62 -3.3 -.1 +7.9/B IntlGrI FG 27.72 -3.2 +.1 +8.2/A IntlSmCp1 b FA 21.00 -4.5 -6.9 +4.8/C IntlVal1 b FV 16.01 -4.8 -6.9 +3.9/B IntlValNAV FV 15.96 -4.8 -6.9 +3.9/B InvmGradeBdA m CI 10.17 +.1 -1.0 +1.7/C MidCpStk1 b MG 24.33 -2.3 +13.9 +11.4/B MlMg2010Lftm1 b TA 9.15 -.5 -.2 +5.0/B MlMg2015Lftm1 b TD 9.62 -.6 ... +5.5/B MlMg2015LftmA m TD 9.62 -.6 -.1 +5.1/C MlMg2020Lftm1 b TE 10.48 -.8 +.4 +6.2/A MlMg2020LftmA m TE 10.49 -.8 +.2 +5.9/B MlMg2025Lftm1 b TG 11.21 -.9 +.7 +7.0/A MlMg2025LftmA m TG 11.24 -1.0 +.4 +6.6/B MlMg2030Lftm1 b TH 11.58 -1.2 +.9 +7.7/A MlMg2030LftmA m TH 11.60 -1.2 +.7 +7.3/B MlMg2035Lftm1 b TI 12.14 -1.3 +1.1 +8.3/B MlMg2035LftmA m TI 12.06 -1.3 +.9 +7.9/C MlMg2040Lftm1 b TJ 12.28 -1.4 +1.2 +8.7/A MlMg2040LftmA m TJ 12.21 -1.5 +1.0 +8.3/B MlMg2045Lftm1 b TK 12.13 -1.5 +1.3 +8.8/B MlMg2045LftmA m TK 12.05 -1.5 +1.1 +8.4/C MlMg2050Lftm1 b TN 12.94 -1.5 +1.3 +8.8/B MltIdx2020Prs1 b TE 11.60 ... -.5 +3.3/E MltIdx2025Prs1 b TG 13.00 -.2 +.1 +5.0/E MltIdx2030Prs1 b TH 14.00 -.5 +.5 +6.5/C MltIdx2035Prs1 b TI 14.61 -.7 +.9 +7.5/C MltIdx2040Prs1 b TJ 14.97 -.9 +1.1 +8.1/B MltIdx2045Prs1 b TK 15.14 -.9 +1.2 +8.4/C MltIdx2050Prs1 b TN 13.46 -.9 +1.2 +8.4/C MltIdxIncPrs1 b RI 11.07 +.3 +.1 +2.4/E MltMgLsAgr1 b XM 16.68 -1.8 +1.4 +8.6/B MltMgLsAgrA m XM 16.72 -1.8 +1.2 +8.2/C MltMgLsAgrC m XM 16.70 -1.8 +.8 +7.5/D MltMgLsBl1 m MA 15.28 -1.0 +.3 +5.9/D MltMgLsBl5 MA 15.20 -.9 +.6 +6.3/C MltMgLsBlA b MA 15.19 -1.0 +.6 +6.3/C MltMgLsBlC m MA 15.27 -1.0 -.1 +5.1/E MltMgLsBlR6 MA 15.20 -.9 +.6 +6.3/C MltMgLsCns1 b XY 12.78 -.3 -1.0 +3.3/C MltMgLsCnsA m XY 12.80 -.4 -1.2 +3.0/D MltMgLsCnsC m XY 12.79 -.5 -1.6 +2.2/E MltmgLsMd1 b CA 13.64 -.7 -.3 +4.9/C MltmgLsMd5 CA 13.63 -.6 -.2 +4.9/C MltmgLsMdA m CA 13.68 -.7 -.5 +4.5/C MltmgLsMdC m CA 13.67 -.7 -.9 +3.8/E MltmgrLsGr1 b AL 16.23 -1.4 +.9 +7.4/C MltmgrLsGr5 AL 16.21 -1.4 +.9 +7.5/C MltmgrLsGrA m AL 16.27 -1.5 +.7 +7.0/D MltmgrLsGrC m AL 16.23 -1.5 +.3 +6.3/E NatrlRes1 b SN 11.91 -8.5 -6.7 +3.4/C NewOpps1 b SB 31.00 -1.2 +8.0 +11.3/C RegionalBankA m SF 29.40 +2.9 +6.7 +17.8/A RegionalBankC m SF 27.90 +2.8 +6.2 +17.0/A RlEsttSec1 b SR 12.71 +.8 +2.6 +6.5/A RlRetBd1 b IP 11.04 -.5 -.5 +1.7/C SmCoVal1 b SB 30.39 +1.4 +6.8 +14.1/A StratIncOppsA m MU 10.34 -.2 -2.8 +1.9/E StratIncOppsC m MU 10.34 -.2 -3.2 +1.2/E StratIncOppsI MU 10.34 -.2 -2.6 +2.2/E TtlRetNAV CI 13.33 +.5 -.7 +2.1/B TxFrBdA m ML 9.60 -.1 -.1 +2.5/D USGlbLdrsGrA m LG 49.97 -1.4 +10.0 +11.9/D USGlbLdrsGrC m LG 42.26 -1.4 +9.5 +11.1/D USGlbLdrsGrI LG 53.60 -1.3 +10.2 +12.2/D USGr1 b LG 11.70 -.8 +15.8 +15.9/A USGrA m LG 11.72 -.8 +15.6 +15.5/A USGrI LG 11.70 -.8 +15.8 +15.8/A USHYBd1 b HY 11.15 +.5 +1.1 +5.8/A sBlueChipGr1 b LG 41.35 -1.9 +14.2 +16.1/AKLAllcInstl IH 14.05 -3.9 -7.4 +2.3/EKeeleySmCpDivValI SV 19.19 -2.0 +3.8 +11.3/B SmCpValA m SB 33.06 -1.6 +4.6 +6.2/E SmCpValI SB 33.54 -1.6 +4.8 +6.4/EKellnerSmMidCpValI SB 14.98 -.4 +3.7 +10.3/DKempnerMlCpDepValIns LV 10.76 -.5 +3.3 +7.8/DKineticsInternetNoLoad d LG 46.22 -.3 -11.4 +10.9/D ParadigmInstl d MG 57.80 -2.1 +18.9 +19.8/A ParadigmNoLoad d MG 57.37 -2.1 +18.7 +19.5/A SmCptlOppsNLd d SB 62.23 -2.2 +21.4 +19.8/AKirr MarbachPtnrsVal m MG 25.11 -1.1 +.6 +6.7/ELKCMAqnsCthlcEq m LG 18.61 +.7 +8.3 +9.8/E EqInstl d LG 28.46 +1.4 +9.4 +12.5/C FI d TW 10.55 +.5 -.2 +1.8/E SmCptlEqIns d SG 21.36 +1.5 +15.8 +10.1/ELSVValEq LV 28.79 +.9 -.6 +9.8/BLaudusIntlMktMtrsInv FG 25.06 -4.6 -5.5 +6.1/B IntlMktMtrsSel FG 25.04 -4.5 -5.4 +6.2/B MndrnEmergMkts EM 7.54 -3.1 -11.8 +3.3/E MndrnIntlGvIIns IB 9.78 -2.3 -2.2 +2.6/B SCMktMtrsInv SB 19.43 -1.3 +5.5 +9.1/D USLgCpGr LG 22.47 -1.9 +16.1 +15.1/ALazardCptAltrOpStrIns TV 10.48 -.1 -1.1 +5.8/B DevMEqIns EM 12.49 -6.6 -13.7 +9.8/A EMDbtInstl EB 7.42 -4.2 -8.8 +2.6/D EMEqBlndInstl EM 11.12 -6.2 -14.0 +7.9/B EMEqInstl EM 16.88 -6.3 -15.7 +5.0/D EMEqOpen b EM 17.34 -6.3 -15.8 +4.7/D EMMltAsstInstl EM 8.48 -5.3 -12.8 +3.4/E GlbLtdInfrsIns XO 16.25 -.7 +2.0 +11.1/A GlbLtdInfrsOpn b XO 16.26 -.7 +1.9 +10.8/A IntlEqInstl FB 18.49 -4.3 -5.7 +1.2/E IntlEqOpen b FB 18.67 -4.3 -5.8 +1.0/E IntlStratEqIns FG 15.24 -4.4 -2.9 +3.4/E IntlStratEqOpen b FG 15.34 -4.4 -3.1 +3.1/E USCorpIncInstl HY 4.73 +.6 -.5 +4.0/E USEqConcntrIns LB 15.98 -.6 +4.4 +9.2/D USSmMidCpEqIns SB 15.52 -.8 +5.9 +10.1/D USStratEqInstl LB 13.32 +1.2 +7.2 +9.8/DLee Financial GroupHawaiiMuniInv b SI 10.92 -.1 -.5 +1.6/CLeutholdCorInvmInstl d TV 20.59 +.6 +.4 +5.7/B CorInvmRetail d TV 20.57 +.6 +.3 +5.6/B GlbInstl d IH 9.09 -1.7 -5.6 +3.3/E GrizzlyShrt BM 18.03 +1.5 -10.7 -14.0/BLitman GregoryMtrsEqInstl LG 20.00 -1.1 +4.7 +11.3/D MtrsIntlInstl FB 16.60 -5.4 -6.4 .../ELongleaf PartnersIntl FB 16.69 ... +.4 +8.5/A LnglfPtnrs LB 27.68 +.8 +3.1 +9.2/D SmCap MB 29.76 -.8 +7.8 +10.7/BLoomis SaylesBdInstl MU 13.49 ... -.1 +4.1/B BdRetail b MU 13.42 -.1 -.3 +3.9/B CorPlusBdA m CI 12.61 -.1 -.7 +2.8/A FI MU 13.30 +.4 -.2 +4.9/A GlbBdInstl IB 16.16 -1.1 -2.8 +2.6/B GlbBdRetail b IB 15.87 -1.1 -2.9 +2.4/B GrY LG 16.55 -.7 +6.6 +14.8/A InstlHiInc HY 6.77 +.7 +.9 +6.4/A InvmGradeBdA m CI 10.93 ... -.4 +3.3/A InvmGradeBdC m CI 10.82 -.1 -.9 +2.6/A InvmGradeBdY CI 10.94 ... -.2 +3.6/A InvmGradeFI CI 12.08 +.9 -.4 +4.2/A LtdTrmGvtAgcA m GS 11.14 +.2 +.1 +.4/C SmCpGrInstl SG 30.21 ... +18.9 +13.6/B SmCptlValInstl SB 35.32 +.2 +3.2 +11.3/C SmCptlValRetail b SB 34.72 +.2 +3.0 +11.0/C StratIncA m MU 14.29 +.4 +.4 +3.9/B StratIncC m MU 14.42 +.4 ... +3.1/C ValY LV 4.39 ... +1.9 +7.3/ELord AbbettAffiliatedA m LV 15.92 +2.4 +2.4 +10.2 AffiliatedC m LV 15.95 +2.2 +1.9 +9.4 AffiliatedF b LV 15.92 +2.4 +2.5 +10.4 AffiliatedI LV 15.99 +2.4 +2.6 +10.5 AlphaStratA m SG 28.80 -.1 +9.5 +10.4 AlphaStratC m SG 24.31 -.2 +9.0 +9.6 AlphaStratF b SG 28.99 -.1 +9.6 +10.6 BdDebA m MU 7.98 ... ... +5.6 BdDebC m MU 8.00 -.1 -.4 +5.0 BdDebF b MU 7.96 +.1 ... +5.7 BdDebI MU 7.93 +.1 +.1 +5.8 BdDebR3 b MU 7.96 +.1 -.2 +5.3 CATxFrIncA m MC 10.87 -.1 +.4 +3.4 CalibRtdDivGrA m LB 15.66 +1.7 +2.9 +11.5 CalibRtdDivGrC m LB 15.45 +1.6 +2.3 +10.7 CnvrtA m CV 13.65 -.3 +5.6 +8.8 CnvrtI CV 13.73 -.3 +5.7 +9.1 CorFIA m CI 10.57 ... -1.3 +1.3 CorFIF b CI 10.56 ... -1.3 +1.4 DevelopingGrA m SG 29.67 +.7 +29.2 +12.1 DevelopingGrF b SG 30.75 +.7 +29.3 +12.2 DevelopingGrI SG 33.99 +.7 +29.4 +12.3 DevelopingGrR3 b SG 28.83 +.7 +29.0 +11.8 EmMktsBdI CR 4.90 -1.7 -6.0 +2.8 FdmtlEqA m LV 12.98 +2.0 +1.1 +8.4 FdmtlEqC m LV 11.54 +1.9 +.6 +7.6 FdmtlEqF b LV 12.85 +2.0 +1.2 +8.6 FdmtlEqI LV 13.07 +2.0 +1.2 +8.7 FdmtlEqR3 b LV 12.74 +2.0 +.9 +8.1 FltngRtA m BL 9.15 +.4 +2.8 +4.8 FltngRtC m BL 9.15 +.5 +2.5 +4.1 FltngRtF b BL 9.14 +.5 +2.8 +4.9 FltngRtI BL 9.15 +.5 +2.9 +5.0 GrOppsA m MG 21.91 +.6 +8.4 +7.7 GrOppsI MG 24.90 +.6 +8.6 +8.0 HYA m HY 7.42 +.6 +.1 +6.2 HYC m HY 7.38 +.4 -.3 +5.5 HYF b HY 7.41 +.6 +.2 +6.3 HYI HY 7.45 +.5 +.1 +6.4 HYMuniBdA m HM 12.03 +.7 +4.5 +5.9 HYMuniBdC m HM 12.03 +.5 +4.1 +5.3 HYMuniBdF b HM 12.03 +.7 +4.5 +6.1 IncA m TW 2.76 ... -1.7 +3.7 IncC m TW 2.77 +.3 -1.8 +3.2 IncF b TW 2.76 +.4 -1.3 +4.0 IntermTxFrA m MI 10.69 +.1 +.4 +2.4 IntermTxFrC m MI 10.67 +.1 ... +1.8 IntermTxFrF b MI 10.68 +.1 +.4 +2.5 IntlDivIncA m FV 7.05 -2.3 -7.3 +2.4 IntlDivIncI FV 7.10 -2.2 -7.1 +2.7 IntlEqA m FB 12.97 -2.4 -7.6 +2.3 IntlEqF b FB 12.91 -2.3 -7.4 +2.5 IntlEqI FB 13.10 -2.3 -7.4 +2.6 IntlOppsA m FQ 18.30 -4.3 -10.6 +5.2 IntlOppsI FQ 18.81 -4.2 -10.4 +5.5 MidCpStkA m MV 30.39 +1.4 +2.3 +5.9 MidCpStkF b MV 30.17 +1.4 +2.4 +6.0 MidCpStkI MV 30.20 +1.4 +2.5 +6.1 MidCpStkP b MV 29.43 +1.3 +2.2 +5.6 MltAsstBalOppA m MA 11.82 ... +1.0 +5.7 MltAsstBalOppC m MA 11.75 -.1 +.5 +5.0 MltAsstGlbOppA m IH 11.36 -.7 -1.6 +4.5 MltAsstGrA m AL 17.54 +.2 +1.0 +6.2 MltAsstGrC m AL 17.37 +.1 +.5 +5.4 MltAsstIncA m CA 14.95 -.2 +1.2 +5.2 MltAsstIncC m CA 15.17 -.3 +.8 +4.4 NYTxFrA m MY 11.17 -.1 +.3 +2.7 NewJerseyTxFrA m MJ 4.95 +.2 +.9 +3.7 NtnlTxFrIncA m ML 11.23 -.1 +.3 +3.5 NtnlTxFrIncC m ML 11.24 -.1 ... +2.8 NtnlTxFrIncF b ML 11.22 -.1 +.4 +3.6 ShrtDurIncA m CS 4.18 +.3 +.7 +2.1 ShrtDurIncC m CS 4.20 ... +.1 +1.4 ShrtDurIncF b CS 4.17 +.1 +.5 +2.1 ShrtDurIncI CS 4.17 +.1 +.6 +2.2 ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7 ShrtDurTxFrC m MS 15.50 +.1 +.3 +.1 ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8 SmCpValA m SB 22.19 +1.4 +9.6 +10.7 SmCpValI SB 26.31 +1.5 +9.8 +11.0 TtlRetA m CI 10.04 ... -1.4 +1.8 TtlRetC m CI 10.03 -.1 -1.8 +1.2 TtlRetF b CI 10.04 ... -1.4 +1.9 TtlRetI CI 10.06 -.1 -1.3 +2.0 ValOppsA m MB 20.83 +1.5 +4.5 +7.7 ValOppsC m MB 18.53 +1.5 +4.0 +6.8 ValOppsF b MB 21.25 +1.6 +4.6 +7.8 ValOppsI MB 21.66 +1.5 +4.7 +7.9LyricalUSValEqInstl LV 17.77 -.1 -4.6 +8.2/DM.D. SassEqIncPlusInstl XR 10.81 -.5 -2.1 +1.5/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 51

MFSAgrsGrAllcA m XM 24.00 -1.0 +3.9 +9.4/A AgrsGrAllcB m XM 23.58 -1.1 +3.4 +8.6/B AgrsGrAllcC m XM 23.34 -1.1 +3.4 +8.6/B AlabamaMuniBdA m SL 10.02 -.1 +.4 +2.4/B ArkansasMuniBdA m SL 9.69 ... +.8 +2.4/B BlnRsrCorEqA m LB 28.79 +1.0 +4.8 +9.8/D BlnRsrCorEqI LB 29.21 +1.0 +5.0 +10.1/D CAMuniBdA m MC 5.95 ... +.5 +3.5/B CnsrvAllcA m CA 15.58 -.4 +1.2 +4.9/C CnsrvAllcB m CA 15.48 -.5 +.7 +4.1/D CnsrvAllcC m CA 15.34 -.5 +.7 +4.1/D CnsrvAllcI CA 15.72 -.4 +1.4 +5.1/B CorEqA m LB 33.20 +.2 +7.3 +12.4/A CorEqC m LB 29.00 +.2 +6.8 +11.5/B CorpBdA m TW 13.53 +.5 -2.5 +2.9/D CorpBdC m TW 13.49 +.4 -3.0 +2.1/E CorpBdI TW 13.52 +.5 -2.3 +3.1/C EMEqA m EM 32.87 -4.4 -6.4 +9.9/A GeorgiaMuniBdA m SL 10.59 ... +.3 +2.3/B GlbEqA m WS 43.09 -1.5 -1.1 +7.6/C GlbEqC m WS 37.95 -1.5 -1.6 +6.8/D GlbGrA m WS 42.37 -1.6 +4.1 +11.2/A GlbHYA m HY 6.05 +.5 -.6 +4.7/C GlbTtlRetA m IH 17.55 -.7 -2.6 +4.8/B GlbTtlRetC m IH 17.62 -.8 -3.0 +4.0/D GovtSecA m GI 9.53 ... -1.0 +.4/D GrA m LG 103.23 -1.2 +15.1 +15.1/A GrAllcA m AL 21.16 -.9 +3.0 +8.1/B GrAllcB m AL 20.91 -.9 +2.6 +7.3/D GrAllcC m AL 20.69 -.9 +2.6 +7.3/D GrAllcI AL 21.37 -.9 +3.2 +8.4/B GrB m LG 83.53 -1.2 +14.6 +14.2/B GrC m LG 82.89 -1.2 +14.6 +14.2/B GrI LG 109.61 -1.1 +15.3 +15.3/A HiIncA m HY 3.34 +.7 ... +4.7/C HiIncI HY 3.33 +.7 +.2 +4.9/C InstlIntlEq FG 24.82 -3.0 -2.5 +5.4/C IntlDvrsfctnA m FB 19.24 -3.0 -2.3 +7.2/A IntlGrA m FG 33.65 -3.2 -.3 +8.6/A IntlNwDscA m FR 34.19 -2.8 -1.6 +8.0/C IntlNwDscC m FR 32.50 -2.8 -2.0 +7.2/C IntlNwDscI FR 35.21 -2.8 -1.4 +8.3/B IntlValA m FB 42.46 -2.5 -1.7 +8.3/A LtdMatA m CS 5.90 +.2 +.4 +1.0/C LtdMatC m CS 5.90 +.3 -.1 +.2/E MAInvsGrStkA m LG 30.37 +.2 +9.2 +13.3/C MAInvsGrStkB m LG 26.32 +.2 +8.7 +12.4/C MAInvsGrStkC m LG 26.09 +.2 +8.7 +12.4/C MAInvsGrStkI LG 31.23 +.2 +9.3 +13.6/C MAInvsTrustA m LB 33.52 +.3 +4.7 +10.8/C MAInvsTrustB m LB 32.48 +.2 +4.3 +9.9/D MAInvsTrustC m LB 31.86 +.2 +4.2 +9.9/D MAInvsTrustI LB 32.64 +.3 +4.9 +11.0/C MAMuniBdA m MT 10.91 -.1 +.4 +2.6/A MISMuniBdA m SL 9.54 ... +.4 +2.2/B MidCpGrA m MG 18.43 -.1 +15.3 +12.8/B MidCpGrC m MG 14.84 -.2 +14.8 +12.0/B MidCpGrI MG 19.51 -.1 +15.5 +13.1/B MidCpValA m MV 23.82 +.4 +2.5 +8.0/C MidCpValC m MV 22.33 +.4 +2.0 +7.1/D MidCpValI MV 24.42 +.5 +2.6 +8.2/C ModAllcA m MA 18.05 -.6 +2.1 +6.5/C ModAllcB m MA 17.83 -.7 +1.7 +5.7/D ModAllcC m MA 17.71 -.7 +1.7 +5.7/D ModAllcI MA 18.29 -.7 +2.3 +6.7/C MrylndMuniBdA m SL 10.68 ... +.9 +2.6/A MuniHiIncA f HM 8.19 +.1 +2.0 +4.9/B MuniHiIncC m HM 8.20 ... +1.4 +3.8/D MuniIncA m ML 8.66 +.1 +.6 +3.3/B MuniIncC m ML 8.69 ... +.2 +2.5/D MuniLtdMatA m MS 8.05 +.2 +.6 +1.7/A MuniLtdMatC m MS 8.06 +.1 +.2 +.8/C NAMuniBdA m SL 11.47 -.1 +.3 +2.3/B NYMuniBdA m MY 10.88 -.1 +.4 +2.9/B NewDiscvA m SG 31.55 -1.5 +15.7 +12.9/C NewDiscvC m SG 25.51 -1.6 +15.2 +12.0/C NewDiscvI SG 34.89 -1.5 +16.0 +13.1/B PEMuniBdA m MP 10.16 ... +.9 +3.2/A RsrchA m LB 45.15 +.2 +7.2 +11.7/B RsrchC m LB 40.67 +.1 +6.7 +10.9/C RsrchI LB 46.39 +.2 +7.4 +12.0/B RsrchIntlA m FB 18.65 -3.0 -3.4 +4.0/B RsrchIntlI FB 19.30 -3.0 -3.3 +4.2/B SCMuniBdA m SL 11.85 ... +.6 +2.3/B StratIncA m MU 6.40 +.1 -1.7 +3.2/C TENMuniBdA m SL 10.27 +.1 +.8 +2.4/B TechA m ST 43.92 -2.1 +19.7 +22.8/B TechC m ST 37.98 -2.2 +19.1 +21.8/B TtlRetA m MA 18.87 +.3 -.2 +6.0/D TtlRetB m MA 18.89 +.3 -.7 +5.2/E TtlRetBdA m CI 10.40 +.1 -1.5 +1.8/C TtlRetBdC m CI 10.42 +.2 -1.9 +1.0/E TtlRetBdI CI 10.41 +.2 -1.3 +2.0/B TtlRetC m MA 18.99 +.3 -.6 +5.2/E TtlRetI MA 18.86 +.3 -.1 +6.3/C UtlsA m SU 20.71 +.3 +4.0 +4.8/E UtlsB m SU 20.60 +.2 +3.5 +4.0/E UtlsC m SU 20.60 +.2 +3.5 +4.0/E ValA m LV 39.95 +.6 -.7 +8.7/C ValB m LV 39.73 +.5 -1.2 +7.9/D ValC m LV 39.46 +.5 -1.2 +7.9/D ValI LV 40.17 +.6 -.6 +9.0/C VirginiaMuniBdA m SL 11.01 ... +.8 +2.5/B WestVRMuniBdA m SL 10.89 -.1 +.6 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.99 -.1 -1.6 +1.9/C PldEmergingMkts d EM 7.77 -2.3 -11.6 +3.9/E PldLbrSelIntlEq FV 14.16 -3.0 -5.4 +2.2/DMadisonDivIncY LV 27.13 +1.2 +2.6 +11.8/A DiversIncA m MA 16.12 +.8 +1.0 +7.5/B InvsY LG 23.85 +.3 +4.4 +12.1/D LgCpValA m LV 14.90 -.3 +1.7 +8.6/C MidCpA m MG 10.21 +1.5 +7.9 +10.6/CMainStayBalA m MA 32.62 ... +.7 +5.5/D BalI MA 32.70 ... +.9 +5.8/D EpchGlbEqYldI WS 18.99 -.5 -3.1 +5.2/E EpchUSAllCpI LB 29.34 +.7 +3.1 +9.9/D EpchUSSmCpI SB 32.56 +.2 +2.0 +8.8/D EpochIntlChoI FB 34.88 -1.2 -3.3 +2.8/D FltngRtA m BL 9.31 +.5 +2.4 +3.9/C FltngRtC m BL 9.31 +.4 +2.0 +3.1/E IdxdBdI CI 10.32 +.1 -1.3 +1.3/D IncBldrA m IH 19.09 +.2 -1.3 +5.1/B LgCpGrA m LG 10.56 -1.8 +16.7 +13.8/B MAPA m LB 43.08 +1.0 +5.4 +10.0/D MAPC m LB 38.27 +.9 +4.8 +9.0/E MAPI LB 44.42 +1.0 +5.6 +10.3/D MKCnvrtA m CV 17.79 -.7 +6.4 +8.1/B MKCommonStkA m LB 27.23 +.8 +6.5 +11.5/B MKEMDbtA m EB 9.99 -1.7 -5.4 +6.0/A MKGovtA m GI 8.07 ... -1.4 +.3/D MKIntlEqA m FG 17.14 -3.8 +1.1 +8.0/A MKSP500IdxA m LB 51.08 +.7 +6.3 +12.1/B MKSP500IdxI LB 51.78 +.8 +6.5 +12.4/A MKSTMuniI MS 9.56 +.1 +1.3 +1.3/B MKTtlRetBdI CI 10.32 +.3 -1.4 +2.3/B MKTxFrBdA m ML 9.97 +.1 +1.1 +3.5/A MKUnconsBdA m NT 8.72 +.3 -.1 +3.0/B MacKHYCorpBdA m HY 5.62 +.8 +1.0 +6.1/A MacKHYCorpBdB m HY 5.59 +.6 +.5 +5.3/B MacKHYCorpBdC m HY 5.59 +.6 +.5 +5.3/BMairs & PowerBalInv MA 94.41 +2.3 +1.5 +7.3/B GrInv LB 125.09 +3.0 +3.8 +10.6/C SmCp d SB 27.85 +2.3 +10.0 +13.2/AManaged Account SeriAdvtgGlobalSmCp SW 13.66 -.7 +2.2 +7.9/C MidCapDiv MV 12.67 +.4 +5.4 +10.0/BManning & NapierCorBdS CI 10.40 +.1 -1.3 +1.3/D DiversTxEx MS 10.90 -.1 -.1 +.8/D IntlSs FB 8.62 -5.2 -8.2 +5.3/A NYTxEx SS 10.34 -.1 -.2 +.7/D PrBlndCnsrvTrmS CA 13.66 -.3 +.4 +3.6/E PrBlndExtndTrmS MA 17.53 -1.5 +1.5 +5.3/E PrBlndMaxTrmS XM 21.68 -1.9 +4.3 +9.3/B PrBlndModTrmS CA 13.56 -1.1 +.8 +4.0/D UnconsBdS NT 10.33 +.2 ... +2.1/D WldOppsS FB 7.95 -3.9 -4.4 +4.4/BMarathon FundsVal LB 28.55 +1.1 +4.8 +10.4/CMarketeldA m LO 16.11 -3.5 -6.5 +2.0/D I LO 16.32 -3.5 -6.4 +2.2/DMarsico21stCentury MG 31.55 -.5 +14.4 +11.6/B Foc LG 19.67 -1.6 +15.2 +11.7/D Glb b WS 16.49 -2.1 +14.1 +13.6/A Gr LG 20.08 -1.5 +14.0 +11.4/D IntlOpps b FG 20.15 -6.2 -.4 +7.6/BMassMutualMSCIEAFEInIdI FB 12.64 -3.4 -4.9 +3.9/C PrmCorBdA m CI 10.49 ... -1.2 +1.3 PrmCorBdAdmin CI 10.59 ... -1.0 +1.5 PrmCorBdI CI 10.70 ... -.8 +1.8 PrmCorBdR5 CI 10.73 ... -.9 +1.7 PrmCorBdSvc CI 10.66 ... -1.0 +1.6 PrmDiscpGrR5 LG 13.85 +.4 +10.7 +14.6/B PrmDiscpGrSvc LG 13.88 +.3 +10.6 +14.4/B PrmDiscpValR5 LV 16.69 +.8 +1.2 +9.1/C PrmDiscpValSvc LV 16.56 +.8 +1.1 +9.0/C PrmDiversBdR5 CI 9.82 +.1 -.9 +2.2 PrmGlbAdmin WS 15.80 -3.3 +1.1 +8.9/B PrmGlbR5 WS 15.82 -3.3 +1.2 +9.1/B PrmHYI HY 9.18 +1.0 +1.7 +6.7 PrmInfPrtIncI IP 10.32 -.4 +.2 +2.4/A PrmInfPrtIncR5 IP 10.33 -.3 +.2 +2.4/A PrmInfPrtIncSvc IP 10.29 -.4 +.1 +2.2/A PrmIntlEqR5 FG 12.91 -4.9 -6.2 +3.8/D PrmMainStrtR5 LB 11.65 -.1 +3.5 +9.7/D PrmShrtDurBdA m CS 10.12 +.3 +.7 +1.5 PrmShrtDurBdI CS 10.27 +.4 +1.2 +2.0 PrmShrtDurBdR5 CS 10.30 +.4 +1.1 +2.0 PrmShrtDurBdSvc CS 10.22 +.3 +1.0 +1.8 PrmSmCpOppsA m SB 15.79 -.1 +10.5 +11.2/C PrmSmCpOppsR5 SB 16.29 -.1 +10.7 +11.7/B PrmStrEMkI EM 12.53 -5.9 -6.1 +8.3/B Rsl2000SCIdxI SB 14.47 -.9 +9.5 +12.8/A RtrSmt2020A m TE 13.10 -.2 +1.2 +5.3 RtrSmt2020Admin TE 13.17 -.2 +1.3 +5.5 RtrSmt2020Svc TE 13.21 -.2 +1.4 +5.6 RtrSmt2030A m TH 13.60 -.1 +2.0 +6.8 RtrSmt2030Admin TH 13.69 -.1 +2.2 +7.1 RtrSmt2030Svc TH 13.71 -.1 +2.2 +7.2 RtrSmt2040Admin TJ 13.56 -.1 +2.5 +7.6 RtrSmt2040Svc TJ 13.60 -.1 +2.6 +7.7 RtrSmtModA m MA 10.50 -.1 +1.4 +5.5 RtrSmtModAdmin MA 10.48 ... +1.6 +5.7 RtrSmtModGrA m AL 11.08 -.1 +2.4 +7.3 RtrSmtModGrAdm AL 11.06 -.1 +2.6 +7.6 SP500IdxAdmin LB 19.50 +.8 +6.4 +12.3/A SP500IdxI LB 19.77 +.8 +6.6 +12.6/A SP500IdxR4 b LB 19.27 +.7 +6.3 +12.1/B SP500IdxR5 LB 19.81 +.7 +6.5 +12.5/A SP500IdxSvc LB 19.84 +.8 +6.4 +12.3/A SPMidCpIdxI MB 14.97 -.5 +5.3 +11.3/A SelBlChpGrA m LG 21.01 -1.4 +10.9 +14.9/A SelBlChpGrAdm LG 21.93 -1.4 +11.1 +15.2/A SelBlChpGrR5 LG 22.45 -1.4 +11.2 +15.5/A SelBlChpGrSvc LG 22.23 -1.4 +11.2 +15.3/A SelDvrsValR5 LV 13.16 +1.4 +2.9 +9.9/B SelEqOpportsA m LB 16.48 +.9 +5.6 +12.3/A SelEqOpportsAdm LB 17.31 +1.0 +5.7 +12.6/A SelEqOpportsI LB 17.86 +1.0 +5.9 +12.9/A SelEqOpportsR5 LB 17.92 +1.0 +5.8 +12.8/A SelEqOpportsSvc LB 17.56 +1.0 +5.8 +12.7/A SelFdmtlValA m LV 11.56 +.1 ... +7.5/D SelFdmtlValAdm LV 11.73 +.1 +.3 +7.8/D SelFdmtlValI LV 11.66 +.2 +.4 +8.1/D SelFdmtlValR5 LV 11.71 +.1 +.3 +8.0/D SelGrOppsA m LG 10.81 -3.0 +15.7 +12.0/D SelGrOppsAdmin LG 11.66 -2.9 +15.9 +12.3/D SelGrOppsI LG 12.61 -2.9 +16.1 +12.7/C SelGrOppsR5 LG 12.47 -3.0 +16.1 +12.5/C SelGrOppsSvc LG 12.11 -3.0 +16.0 +12.4/C SelMCValI MV 14.05 +1.4 +2.5 +9.9/B SelOverseasI FB 9.13 -4.1 -6.3 +4.2/B SelOverseasR5 FB 9.16 -4.1 -6.2 +4.1/B SelSmCoValI SV 11.97 -.2 +4.7 +11.1/B SelSmCoValR5 SV 12.03 -.2 +4.6 +11.0/B SelSmCpGrEqI SG 18.26 +.7 +15.6 +12.2/C SelSmCpGrEqR5 SG 18.04 +.6 +15.5 +12.1/C SelStratBdAdm CI 10.14 -.4 -2.5 +2.2/B SelStratBdR5 CI 10.18 -.3 -2.4 +2.4/A SelStratBdSvc CI 10.18 -.3 -2.4 +2.3/B SelTtlRetBdI CI 9.67 +.1 -.8 +1.9/C SelTtlRetBdR5 CI 9.65 +.1 -.8 +1.7/C SelTtlRetBdSvc CI 9.69 +.2 -.8 +1.7/C SelectMdCpGrA m MG 19.92 -.1 +7.7 +10.8/C SelectMdCpGrAdm MG 21.50 ... +7.9 +11.0/C SelectMdCpGrI MG 23.21 ... +8.1 +11.4/B SelectMdCpGrR5 MG 22.99 ... +8.0 +11.3/B SelectMdCpGrSvc MG 22.46 ... +7.9 +11.2/BMatrix AdvisorsAdvsVal LV 73.48 +1.4 +2.6 +8.6/CMatthewsAsiaDivInv DP 18.19 -3.8 -6.9 +7.6/D AsiaGrInv DP 26.53 -6.9 -2.6 +10.2/A AsiaInnovtrInv PJ 12.98 -9.0 -8.5 +10.0/B AsianGrIncInv PJ 15.82 -2.2 -8.2 +3.1/E ChinaInv CH 19.48 -11.8 -12.3 +9.1/C IndiaInv EI 33.57 +1.0 -2.2 +7.4/D JapanInv JS 23.23 -4.1 -3.7 +8.4/B KoreaInv MQ 5.71 -5.0 -17.4 +4.8/C PacTigerInv PJ 28.90 -4.1 -8.7 +8.4/CMcKeeIntlEqInstl d FB 12.71 -3.7 -8.4 +3.8/CMeederBalRetail b TV 11.88 +.8 +2.7 +5.6 MuireldRetail b TV 7.89 +1.2 +4.6 +7.8MergerInv b NE 16.60 -1.7 +4.1 +2.6/BMeridianContrarianLgcy d MG 45.90 -1.8 +9.4 +14.8/A EqIncLegacy d LG 17.47 -9.7 +9.4 +13.9/B GrLegacy d SG 45.98 -.7 +10.4 +15.0/AMerkHardCcyInv b IB 9.21 -2.6 -5.9 -.2/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +2.2 +3.6/D HYBdInstl HY 9.50 +.3 +.4 +4.2/D HYBdM b HY 9.51 +.3 +.2 +3.9/E IntermBdInstl CI 10.16 +.3 -.5 +1.1/E LowDurBdI CS 8.61 +.3 +.4 +1.1/C LowDurBdM b CS 8.60 +.2 +.2 +.8/D StratIncInstl NT 7.91 +.4 +.4 +2.5/C TtlRetBdI CI 10.41 +.2 -.8 +1.6/C TtlRetBdM b CI 10.41 +.1 -.9 +1.4/D TtlRetBdPlan CI 9.79 +.2 -.8 +1.7/C UltraShrtBdIns UB 4.26 +.2 +.9 +1.0/D UnconsBdI NT 11.77 +.3 +.7 +2.8/C UnconsBdM b NT 11.78 +.3 +.5 +2.5/CMillerOppC m MB 26.67 +2.0 +18.3 +9.9/B OppI MB 30.84 +2.1 +19.0 +11.1/AMondrianIntlEq FV 14.90 -2.6 -5.3 +2.6/CMonettaMonetta LG 20.45 -.9 +8.3 +10.6/E YoungInv b LG 25.88 -.3 +7.8 +12.9/CMorgan StanleyEuropeanEqIncB m ES 17.68 -3.2 -.8 +1.7/D GlbFIOppsA m MU 5.60 +.1 +.6 +3.7/B GlbFIOppsI MU 5.66 ... +.8 +3.9/B InsInAcIntlAlI d FB 13.49 -3.3 -6.5 +2.3/E InsInEMI d EM 24.52 -4.9 -12.2 +5.3/D InsInGlbFrnchI WS 25.68 -.8 +4.7 +11.4/A InsInGrA m LG 47.45 -2.9 +22.1 +19.6/A InsInGrI LG 49.83 -2.9 +22.3 +20.0/A InsInIntEqA m FB 16.77 -4.4 -5.4 +2.3/E InsInIntEqI d FB 17.02 -4.4 -5.1 +2.7/D InsIncSmCGrI d SG 12.96 -.6 +18.9 +8.0/E InsIncUSRlEstI SR 14.49 +1.5 +2.3 +4.7/D InsMidCpGrA m MG 17.90 -2.3 +25.4 +12.1/B InsMidCpGrI MG 21.15 -2.3 +25.7 +12.5/B InsShDrIncI CS 8.12 +.3 +1.1 +3.6/A InstlCorpBdI TW 11.82 +.2 -2.4 +6.0/A InstlCrPlsFIA m CI 10.89 ... -1.0 +5.2/A InstlCrPlsFIIns CI 10.87 -.1 -.8 +5.5/A InstlGlbStrA m IH 16.60 -1.7 -1.5 +4.8/B InstlGlbStrIns IH 16.75 -1.6 -1.3 +5.1/B MltCpGrTrustA m LG 39.95 -2.2 +25.4 +20.6/A MltCpGrTrustI LG 44.02 -2.1 +25.7 +21.0/A USGovtSecB m CI 8.43 -.1 -1.0 +1.5/D USGovtSecI CI 8.44 ... -.6 +1.9/CMotley FoolGlbOppInv WS 24.63 -1.6 +8.4 +11.1/A SMCapGrInv MG 26.11 -.3 +7.2 +11.9/BMuhlenkampMuhlenkamp LB 52.94 -2.0 -4.1 +1.3/ENationwideA m LB 26.33 +.3 +5.7 +10.6/C BdIdxA m CI 10.71 ... -1.6 +1.0/E BdIdxInstl CI 10.69 ... -1.3 +1.4/D DynUSGrInstl LG 13.81 +.4 +12.6 +13.0/C InDeAgrsA m XM 10.24 -1.4 +.9 +8.2/C InDeAgrsSvc b XM 10.26 -1.4 +.9 +8.2/C InDeCnsrvSvc b XY 10.25 -.2 ... +3.1/D InDeMdA m MA 10.17 -.8 +.9 +6.2/C InDeMdC m MA 9.95 -.9 +.4 +5.4/D InDeMdlyAgrC m AL 10.24 -1.2 +.6 +6.8/D InDeMdlyAgrsA m AL 10.57 -1.1 +1.0 +7.5/C InDeMdlyAgrsSvc b AL 10.54 -1.1 +.9 +7.5/C InDeMdlyCnsC m CA 10.13 -.5 +.1 +4.0/D InDeMdlyCnsSvc b CA 10.26 -.5 +.5 +4.7/C InDeModSvc b MA 10.12 -.8 +.8 +6.2/D InstlSvc LB 25.90 +.4 +5.8 +10.9/C IntlIdxA m FB 7.93 -3.4 -5.1 +3.4/C IntlIdxR6 FB 7.98 -3.4 -4.9 +3.8/C MidCpMktIdxA m MB 18.58 -.6 +4.9 +10.8/B MidCpMktIdxIns MB 18.90 -.5 +5.2 +11.2/A S&P500IdxA m LB 16.94 +.7 +6.3 +12.1/B S&P500IdxInsSv LB 17.05 +.8 +6.4 +12.3/A S&P500IdxInstl LB 17.09 +.8 +6.5 +12.6/A S&P500IdxSvc b LB 16.96 +.8 +6.3 +12.1/B SmCpIdxA m SB 15.02 -.9 +9.3 +12.3/B SmCpIdxInstl SB 15.33 -.9 +9.5 +12.8/BNatixisIIOakmarkA m LB 24.77 -1.8 +1.9 +11.4/B IIOakmarkC m LB 21.47 -1.9 +1.5 +10.6/C IUSEqOppsA m LG 38.33 -1.4 +6.1 +14.1/B IUSEqOppsC m LG 26.35 -1.5 +5.6 +13.3/C IUSEqOppsY LG 44.45 -1.4 +6.3 +14.4/B IVghnNlsnSCVlA m SB 18.88 +.1 +4.0 +6.8/ENeedhamGrRetail b MG 44.06 -3.5 +2.7 +5.9/ENeuberger BermanCorBdInstl CI 9.98 +.1 -1.6 +1.6/C EmMktsDbtInstl EB 8.16 -3.1 -7.9 +3.6 EmMktsEqInstl EM 18.63 -7.2 -13.3 +8.7/A EmMktsEqR6 EM 18.66 -7.2 -13.3 +8.8/A EqIncA m LV 13.23 -1.2 +2.2 +8.3/D EqIncC m LV 13.14 -1.2 +1.7 +7.5/D EqIncInstl LV 13.28 -1.2 +2.4 +8.7/C FltngRtIncInstl BL 9.87 +.3 +2.2 +3.5/D FocInv LB 28.05 +.4 +5.7 +9.3/D FocTrust b LB 28.02 +.4 +5.6 +9.1/D GenesisAdv b SG 62.69 +1.1 +8.7 +12.0/D GenesisInstl SG 62.68 +1.1 +9.0 +12.5/C GenesisInv SG 62.72 +1.1 +8.9 +12.3/C GenesisR6 SG 62.68 +1.1 +9.1 +12.6/C GenesisTrust SG 62.75 +1.1 +8.8 +12.3/C GrtChinaEqIns CH 14.29 -9.4 -10.6 +11.9/A GuardianInstl LG 19.07 +.7 +9.0 +13.0/C GuardianInv LG 19.04 +.7 +8.9 +12.8/C GuardianTrust b LG 19.03 +.7 +8.7 +12.6/C HiIncBdA m HY 8.48 +.7 +.8 +4.7/D HiIncBdInstl HY 8.49 +.6 +1.1 +5.1/C HiIncBdInv HY 8.48 +.7 +1.0 +5.0/C HiIncBdR6 HY 8.49 +.6 +1.0 +5.1/B IntlEqInstl FG 12.74 -4.2 -4.9 +5.3/C IntlEqInv FG 12.72 -4.2 -5.1 +5.2/C IntlSelInstl FG 12.46 -4.3 -4.7 +4.9/C IntrnsValInstl SB 17.59 -1.3 +7.6 +9.8/D LgCpValAdv b LV 32.24 +2.1 +3.0 +10.7/A LgCpValInstl LV 32.23 +2.2 +3.3 +11.3/A LgCpValInv LV 32.23 +2.2 +3.2 +11.1/A LgCpValTrust b LV 32.24 +2.2 +3.1 +10.9/A LgShA m LO 14.82 +1.1 +3.0 +4.7 LgShC m LO 14.12 +1.0 +2.5 +3.9 LgShInstl LO 15.12 +1.1 +3.2 +5.1 MdCpGrA m MG 16.22 -.4 +10.3 +9.1/D MdCpGrInstl MG 16.27 -.4 +10.5 +9.5/D MdCpGrInv MG 16.24 -.4 +10.3 +9.3/D MdCpGrTrust MG 16.24 -.4 +10.3 +9.2/D MltCpOppsA m LB 19.38 +.8 +5.0 +12.2/B MltCpOppsInstl LB 19.54 +.8 +5.3 +12.6/A MunImptIns MN 16.91 -.1 -.5 +1.6/C MuniIntermBdIns MI 11.58 ... ... +2.0/C RkBlCmdStrA m BB 5.97 -2.8 -3.4 -.6/B RlEsttA m SR 13.17 +.6 +1.0 +6.3/B RlEsttInstl SR 13.21 +.6 +1.2 +6.6/A RlEsttTrust b SR 13.17 +.6 +1.2 +6.4/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.51 +.5 +1.1 +3.6/E SmCpGrInv SG 41.94 -1.8 +19.5 +12.9/C StratIncA m MU 10.78 ... -1.2 +3.0/D StratIncC m MU 10.77 -.1 -1.7 +2.3/E StratIncInstl MU 10.78 ... -.9 +3.4/C StratIncR6 MU 10.77 ... -.9 +3.5/C SustEqA m LB 40.47 -.5 +6.0 +10.5/C SustEqC m LB 40.42 -.6 +5.5 +9.7/D SustEqInst LB 40.44 -.5 +6.3 +10.9/C SustEqInv LB 40.45 -.5 +6.1 +10.7/C SustEqR6 LB 40.43 -.4 +6.3 +11.0/C SustEqTrust b LB 40.48 -.5 +6.0 +10.6/CNew AlternativesA f SW 53.89 -.1 -3.0 +7.3/DNew CovenantBalGr MA 104.35 ... +3.2 +6.4/C BalInc CA 21.40 ... +1.6 +4.3/D Gr LG 44.17 -.2 +5.8 +9.9/E Inc CS 22.67 +.2 -.8 +1.3/B NicholasEqIncI LV 20.72 +1.5 +6.9 +9.1/C HiIncInstl HY 8.78 +.8 -.3 +2.8/E III MG 29.69 -.1 +7.3 +9.4/D LtdEditionInstl SG 29.44 +1.3 +11.9 +13.0/C Nicholas LG 65.30 +1.0 +8.2 +4.9/E1919FinclSvcsA m SF 28.40 +.9 +4.6 +14.9/A FinclSvcsC m SF 26.15 +.8 +4.1 +14.1/A MrylndTxFrIncA m SI 15.37 -.1 +.2 +1.5/C SclyRspnsvBalA m MA 19.03 +.8 +6.3 +8.2/ANorth CountryEqGr LG 19.91 +.5 +11.3 +12.5/C IntermBd TW 9.90 +.4 -1.7 +.9/ENortheast InvestorsNorthstInvTrust HY 4.61 ... ... +2.5/ENorthernActvMEmergMktEq d EM 19.64 -4.8 -9.6 +8.0/B ActvMIntlEq d FB 11.28 -3.5 -3.9 +4.4/B ArizonaTxEx SI 10.42 ... -.3 +2.3/A BdIdx CI 10.24 +.1 -1.2 +1.5/D CAIntermTxEx MF 10.50 ... +.3 +2.0/C CATxEx MC 11.39 -.2 +.1 +2.5/D CorBd CI 9.92 +.3 -1.4 +1.5/D EmMktsEqIdx d EM 11.51 -4.9 -10.5 +7.9/B FI CI 9.84 +.3 -1.4 +1.8/C GlbRlEsttIdx d GR 10.43 -1.5 -1.3 +4.9/B GlbTactAsstAllc IH 12.83 -1.1 -2.2 +5.8/A HYFI d HY 6.69 +.7 +1.0 +5.1/C HYMuni HM 8.66 ... +.3 +3.3/E IncEq LV 14.95 +1.5 +5.0 +11.3/A IntermTxEx MI 10.37 -.1 -.3 +2.0/C IntlEq d FB 9.69 -2.7 -5.6 +3.3/C IntlEqIdx d FB 12.28 -3.3 -4.9 +3.8/C LgCpCor LV 20.02 +1.6 +6.0 +11.5/A LgCpVal LV 16.56 +1.2 +1.5 +7.7/D MidCpIdx MB 20.34 -.5 +5.3 +11.3/A MltMgrGlbRlEstt d GR 10.81 -.7 +1.5 +4.1/C ShrtBd CS 18.57 +.3 +.4 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.5 +.7/D ShrtIntermUSGvt GS 9.55 +.1 -.4 +.1/D SmCpCor SB 27.76 -.6 +8.6 +11.5/C SmCpIdx SB 14.91 -.9 +9.5 +12.7/B SmCpVal SV 24.61 +.1 +5.2 +11.1/B StkIdx LB 33.53 +.8 +6.6 +12.6/A TxEx ML 10.45 -.2 -.4 +2.5/D USTrsIdx GI 20.93 -.1 -1.0 +.6/CNuveenAlAmrMuniBdA m ML 11.43 ... +.1 +3.6/A AlAmrMuniBdC2 m ML 11.43 -.2 -.3 +3.0/B ArizonaMuniBdA m SL 10.65 -.2 -.3 +2.7/A CAMuniBdA m MC 11.05 -.3 ... +3.4/B CAMuniBdI MC 11.06 -.3 +.2 +3.6/B ClrdMuniBdA m SL 10.58 -.2 -.1 +2.8/A CnctMuniBdA m SL 10.38 ... ... +2.2/B CorBdI CI 9.45 +.1 -1.2 +1.4/D CorPlusBdA m CI 10.67 +.3 -1.5 +2.2/B CorPlusBdI CI 10.65 +.3 -1.4 +2.5/A DivValA m LV 15.11 +1.0 +2.9 +10.9/A DivValI LV 15.31 +1.1 +3.1 +11.2/A GeorgiaMuniBdA m SL 10.48 -.2 -.6 +1.5/E HYMuniBdA m HM 17.27 +.2 +2.1 +6.1/A HYMuniBdC2 m HM 17.26 +.1 +1.8 +5.6/A HYMuniBdI HM 17.27 +.2 +2.3 +6.3/A HiIncBdA m HY 7.52 +.3 +1.0 +5.8/A HiIncBdI HY 7.55 +.3 +1.1 +6.1/A IntermDrMnBdA m MI 9.13 ... +.6 +2.7/B IntermDrMnBdI MI 9.16 +.1 +.9 +2.9/A KansasMnBdA m SL 10.59 +.1 +1.2 +2.5/A KentuckyMnBdA m SL 10.61 ... -.2 +2.1/C LgCpSelI LB 30.87 +.6 +7.0 +14.0/A LgCpValA m LV 27.33 +.5 +5.3 +10.8/A LgCpValI LV 27.47 +.5 +5.5 +11.1/A LouisianaMnBdA m SL 11.03 -.1 +.7 +2.5/B LtdTrmMnBdA m MS 10.91 +.2 +1.0 +1.4/A LtdTrmMnBdC2 m MS 10.89 +.2 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.2 +1.1 +1.6/A MAMnBdA m MT 9.94 -.4 -.7 +2.5/A MAMnBdI MT 9.94 -.3 -.6 +2.7/A MNIntermMnBdA m SM 10.23 -.1 -.1 +2.2/B MNIntermMnBdI SM 10.18 ... ... +2.3/B MNMnBdA m SM 11.52 -.2 -.2 +2.8/A MNMnBdI SM 11.51 -.2 -.1 +3.0/A MichiganMnBdA m SL 11.31 -.1 -.4 +2.4/B MichiganMnBdI SL 11.29 -.2 -.3 +2.6/A MidCpGrOppsA m MG 39.63 -1.4 +7.7 +7.7/E MidCpGrOppsI MG 47.90 -1.4 +7.9 +8.0/E MidCpValA m MV 42.52 -.2 +4.0 +10.7/A MidCpValI MV 42.68 -.2 +4.1 +11.0/A MissouriMnBdA m SL 11.15 -.1 +.3 +3.0/A MrylndMnBdA m SL 10.56 ... +.1 +2.7/A MrylndMnBdI SL 10.56 ... +.2 +2.9/A NAMnBdA m SL 10.64 -.2 -1.0 +1.9/C NAMnBdI SL 10.69 -.2 -.8 +2.2/B NWQIntlValI FV 24.68 -2.8 -5.9 +2.7/C NWQSmCpValA m SB 55.07 -1.7 +5.0 +12.6/B NWQSmCpValI SB 56.60 -1.7 +5.1 +12.9/A NYMnBdA m MY 10.80 -.2 -.1 +2.8/B NYMnBdI MY 10.81 -.2 -.1 +3.0/A NewJerseyMnBdA m MJ 11.24 -.2 +.1 +3.5/B NewJerseyMnBdI MJ 11.28 -.2 +.2 +3.7/A OhioMnBdA m MO 11.27 ... ... +2.5/B OhioMnBdI MO 11.23 +.1 +.2 +2.7/A OrgIntermMnBdI SI 10.09 -.1 -.2 +1.8/B PEMnBdA m MP 10.78 ... +.1 +2.7/B PEMnBdI MP 10.76 ... +.2 +2.8/B RlEsttSecA m SR 20.29 +.3 +1.5 +5.5/C RlEsttSecI SR 20.62 +.3 +1.7 +5.7/B ShrtTrmBdA m CS 9.75 +.3 +.4 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.6 +1.4/B ShrtTrmMnBdI MS 10.02 +.1 +.9 +.9/C SmCpGrOppsI SG 30.12 -.7 +15.4 +12.0/C SmCpSelA m SB 10.08 -.8 +9.6 +11.2/C SmCpValA m SV 26.06 -.8 +1.4 +10.9/B SmCpValI SV 26.98 -.8 +1.5 +11.2/B StrBalAllcA m MA 10.57 -.3 -.4 +4.3 StrBalAllcI MA 10.54 -.3 -.2 +4.6 StrCnsrvAllcA m CA 11.47 -.2 -1.4 +2.7 StrGrAllcA m MA 12.99 -.4 +.7 +6.3 StrIncI MU 10.25 +.4 -1.1 +3.1/C TNMnBdA m SL 11.53 -.2 -.3 +2.3/B VirginiaMnBdA m SL 10.96 -.1 -.1 +2.8/A VirginiaMnBdI SL 10.93 -.1 ... +2.9/A WscnMnBdA m SL 10.50 +.2 +1.0 +2.5/AOak AssociatesLiveOakHlthSci SH 20.49 +1.0 +5.5 +5.0/B PinOakEq LB 70.33 +.3 +6.8 +13.5/A RedOakTechSel ST 28.11 -.3 +14.5 +24.0/A WhiteOakSelGr LB 95.28 +1.9 +11.1 +14.1/AOak RidgeSmCpGrA m SG 17.74 -.1 +14.1 +7.6/EOakmarkEqAndIncInv MA 32.21 -.1 +.1 +6.8/B GlbInv WS 31.84 -2.9 -3.9 +6.9/D GlbSelInv WS 18.30 -1.7 -5.2 +6.9/D IntlInv FB 25.30 -5.3 -11.4 +4.6/B IntlSmCpInv d FQ 16.28 -5.7 -8.2 +4.5/E Inv LB 86.25 -1.9 +2.3 +11.8/B SelInv LB 45.12 -4.3 -5.5 +6.7/EOberweisChinaOpps m CH 13.81 -15.8 -13.4 +6.3/D IntlOpps m FR 24.37 -4.4 -4.4 +8.6/B IntlOppsInstl d FR 12.26 -4.1 -4.0 +8.8/B MicroCp m SG 28.29 -.1 +12.6 +20.4/AOld WestburyAllCpCor LB 17.88 +.4 +7.2 +9.2/D FI CI 10.88 +.3 -.5 +.5/E GlbSmMdCpStrat SW 17.04 -2.2 +1.7 +8.4/C LgCpStrats WS 14.72 -1.8 +1.8 +7.2/C MnBd MI 11.78 +.1 -.2 +1.0/E StratOpps IH 7.80 -1.3 -.3 +4.5/COlsteinAllCpValAdv LB 25.30 -.1 +2.3 +7.5/E AllCpValC m LB 20.30 -.1 +1.7 +6.4/EOppenheimerActvAllcA m AL 14.80 -.7 +1.4 +6.7 ActvAllcC m AL 14.42 -.8 +1.0 +5.9 ActvAllcR b AL 14.70 -.7 +1.3 +6.5 CnsrvInvA m CA 9.51 -.3 ... +3.8 CnsrvInvC m CA 9.36 -.4 -.5 +3.1 CptlAprcA m LG 63.60 +.3 +10.1 +10.0 CptlAprcC m LG 47.85 +.3 +9.5 +9.2 CptlAprcR b LG 59.91 +.3 +9.9 +9.7 CptlAprcY LG 68.82 +.4 +10.2 +10.3 CptlIncA m CA 10.17 +.7 +.6 +4.1 CptlIncC m CA 9.85 +.6 +.2 +3.3 CptlIncR b CA 10.04 +.6 +.4 +3.8 DevMktsA m EM 40.90 -3.7 -4.2 +9.1 DevMktsC m EM 38.07 -3.8 -4.6 +8.3 DevMktsR b EM 39.25 -3.7 -4.3 +8.9 DevMktsY EM 40.37 -3.7 -4.0 +9.4 DiscvA m SG 89.97 +1.0 +17.4 +12.8 DiscvC m SG 64.51 +.9 +16.9 +12.0 DiscvMCGrA m MG 21.96 +.5 +10.1 +10.8/C DiscvMCGrC m MG 18.06 +.4 +9.7 +9.9/C DiscvMCGrR b MG 20.53 +.4 +10.0 +10.5/C DiscvR b SG 83.28 +1.0 +17.2 +12.5 DiscvY SG 101.46 +1.0 +17.6 +13.1 DivOppA m LV 23.87 -.2 +.2 +7.7/D DivOppC m LV 23.01 -.2 -.3 +6.9/E EqIncA m LV 32.02 +1.1 +.7 +5.8 EqIncC m LV 25.35 +1.1 +.2 +5.0 EqIncR b LV 30.58 +1.1 +.5 +5.5 EqInvA m WS 18.54 -1.2 +.6 +7.6 EqInvC m WS 17.99 -1.3 +.1 +6.8 EqInvR b WS 18.50 -1.2 +.4 +7.3 FdmtlAltsA m AM 27.10 +1.2 +1.0 +.7 FdmtlAltsC m AM 23.93 +1.1 +.5 -.1 GlbA m WS 97.11 -1.8 +2.8 +9.8 GlbAllcA m IH 19.41 -1.1 -1.0 +4.8 GlbAllcC m IH 18.50 -1.1 -1.5 +4.0 GlbAllcY IH 19.40 -1.1 -.9 +5.0 GlbC m WS 89.12 -1.8 +2.3 +9.0 GlbOppsA m SW 70.33 +.1 +4.3 +23.9 GlbOppsC m SW 61.91 ... +3.9 +23.0 GlbOppsR b SW 67.58 +.1 +4.2 +23.6 GlbOppsY SW 71.25 +.1 +4.5 +24.2 GlbR b WS 96.53 -1.8 +2.6 +9.5 GlbStrIncA m MU 3.72 -.4 -2.7 +2.0 GlbStrIncC m MU 3.71 -.7 -3.5 +1.3 GlbStrIncR b MU 3.72 -.7 -3.1 +1.8 GlbStrIncY MU 3.72 -.6 -2.9 +2.2 GlbY WS 97.32 -1.8 +2.9 +10.0 GoldSpecMnralA m SP 13.96 -8.9 -15.4 +12.6 GoldSpecMnralC m SP 12.74 -9.0 -15.8 +11.8 GoldSpecMnralR b SP 13.30 -8.9 -15.5 +12.4 IntlBdA m IB 5.43 -2.5 -6.1 +2.3 IntlBdC m IB 5.41 -2.6 -6.4 +1.6 IntlBdR b IB 5.42 -2.4 -6.1 +2.1 IntlBdY IB 5.43 -2.5 -6.0 +2.6 IntlDiversA m FG 17.85 -2.7 -2.4 +7.7 IntlDiversC m FG 17.29 -2.8 -2.8 +6.8 IntlDiversR b FG 17.61 -2.8 -2.5 +7.4 IntlEqA m FB 20.49 -3.0 -6.8 +5.3 IntlGrA m FG 41.16 -4.8 -6.3 +3.8/D IntlGrC m FG 38.91 -4.9 -6.7 +3.1/E IntlGrR b FG 40.35 -4.8 -6.4 +3.6/E IntlGrY FG 40.96 -4.8 -6.1 +4.1/D IntlSmMidCoA m FR 52.26 -.8 +6.8 +13.4 IntlSmMidCoC m FR 47.94 -.8 +6.3 +12.6 IntlSmMidCoR b FR 49.88 -.8 +6.6 +13.1 IntlSmMidCoY FR 51.88 -.7 +7.0 +13.7 LtdTrmBdA m CS 4.46 +.5 +.3 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.2 +.6/D LtdTrmBdY CS 4.48 +.5 +.5 +1.7/A LtdTrmGvtA m GS 4.32 +.2 ... +.4/B LtdTrmGvtC m GS 4.31 +.1 -.7 -.4/E LtdTrmGvtY GS 4.33 +.2 +.2 +.7/A MainStrtAllCpA m LB 18.85 +.1 +5.9 +9.0 MainStrtAllCpC m LB 17.17 +.1 +5.4 +8.2 MainStrtAllCpR b LB 18.29 +.1 +5.7 +8.8 MidCpValA m MV 57.21 ... -.2 +8.2/C MidCpValC m MV 46.95 ... -.7 +7.4/D MidCpValR b MV 54.72 ... -.4 +7.9/C MidCpValY MV 58.75 ... -.1 +8.4/C MnStrA m LB 52.72 -.1 +3.4 +9.7/D MnStrC m LB 49.78 -.1 +2.9 +8.8/E MnStrMidCpA m MB 28.07 -.7 +6.4 +7.9 MnStrMidCpC m MB 23.07 -.7 +6.0 +7.1 MnStrMidCpR b MB 26.59 -.7 +6.3 +7.6 MnStrMidCpY MB 30.37 -.6 +6.6 +8.2 MnStrR b LB 51.71 -.1 +3.2 +9.4/D MnStrY LB 52.33 -.1 +3.5 +9.9/D ModInvA m MA 12.40 -.4 +1.3 +5.8 ModInvC m MA 12.11 -.4 +.8 +5.0 ModInvR b MA 12.31 -.4 +1.2 +5.5 RisingDivsA m LB 20.28 +1.3 +6.2 +8.3 RisingDivsC m LB 17.11 +1.3 +5.7 +7.5 RisingDivsR b LB 20.13 +1.3 +6.0 +8.0 RisingDivsY LB 21.02 +1.3 +6.3 +8.6 RlEsttA m SR 24.98 +.1 +.7 +4.2 RlEsttC m SR 24.25 ... +.2 +3.5 RlEsttR b SR 24.85 +.1 +.6 +4.0 RlEsttY SR 25.28 +.2 +.9 +4.5 SrFltngRtA m BL 8.13 +.6 +2.7 +5.0/A SrFltngRtC m BL 8.14 +.6 +2.2 +4.2/B TotalReturnBdA m CI 6.63 +.1 -1.4 +1.8/C TotalReturnBdC m CI 6.64 +.2 -1.9 +1.0/E TotalReturnBdR b CI 6.63 +.1 -1.6 +1.5/D TotalReturnBdY CI 6.59 +.1 -1.3 +2.1/B ValA m LV 37.44 +.2 +1.0 +7.7/D ValC m LV 35.68 +.2 +.5 +6.9/E ValY LV 38.29 +.3 +1.2 +8.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.20 +1.7 +8.2 +7.1 AMTFreeMnsC m HM 7.14 +1.6 +7.7 +6.3 AMTFreeNYMnsA m MY 11.33 +1.1 +6.9 +5.1/A AMTFreeNYMnsC m MY 11.34 +1.1 +6.4 +4.4/A CAMnA m MC 8.56 +1.1 +6.9 +6.3/A CAMnC m MC 8.53 +1.2 +6.6 +5.5/A HYMnA m HM 7.45 +1.7 +10.0 +9.0/A HYMnC m HM 7.42 +1.7 +9.6 +8.3/A LtdTrmCAMnA m SS 3.19 +1.5 +6.3 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.5/A LtdTrmNYMnA m SS 2.96 +2.6 +9.2 +3.1/A LtdTrmNYMnC m SS 2.94 +2.2 +8.7 +2.2/A MnsA m MY 15.71 +1.4 +10.1 +7.6/A MnsC m MY 15.66 +1.2 +9.5 +6.7/A MnsY MY 15.71 +1.4 +10.2 +7.8/A NewJerseyMnA m MJ 9.35 +2.5 +14.1 +4.4/A NewJerseyMnC m MJ 9.36 +2.5 +13.6 +3.6/B PennsylvaniaMnA m MP 10.55 +1.6 +10.9 +5.3/A PennsylvaniaMnC m MP 10.53 +1.7 +10.4 +4.6/A ShrtDurHYMuniA m HM 4.44 +3.3 +12.3 +3.9/D ShrtDurHYMuniC m HM 4.41 +3.0 +11.6 +3.0/EOppenheimer SteelPatMLPAlphaA m LP 7.91 +7.5 +3.7 -2.8/D MLPAlphaC m LP 7.44 +7.3 +3.3 -3.5/D MLPAlphaPlusA m LP 6.56 +9.7 +3.7 -6.4/E MLPAlphaPlusC m LP 6.19 +9.7 +3.4 -7.1/E MLPAlphaPlusY LP 6.72 +9.8 +3.9 -6.1/E MLPAlphaY LP 8.14 +7.4 +3.9 -2.5/C MLPIncA m LP 6.22 +5.7 +4.4 -2.1/C MLPIncCs m LP 5.79 +5.5 +3.8 -2.8/D MLPIncY LP 6.41 +5.6 +4.6 -1.8/C MLPSel40A m LP 8.29 +5.1 +4.0 -.4/B MLPSel40C m LP 7.82 +5.0 +3.5 -1.1/B MLPSel40I LP 8.59 +5.2 +4.1 -.1/A MLPSel40Y LP 8.55 +5.1 +4.0 -.2/AOptimumFxdIncC m CI 9.30 -.1 -1.7 +.8/E FxdIncInstl CI 9.34 ... -1.1 +1.8/C IntlInstl FB 13.83 -3.2 -4.9 +7.3/A LgCpGrC m LG 15.85 -1.2 +11.0 +12.7/C LgCpGrInstl LG 20.09 -1.1 +11.7 +13.9/B LgCpValC m LV 16.02 +.6 -.8 +6.1/E LgCpValInstl LV 16.33 +.7 -.1 +7.2/E SmMidCpGrIns SG 18.64 ... +17.1 +12.0/C SmMidCpValIns SV 15.04 -.1 +1.5 +6.9/EOsterweisOsterweis LB 20.24 -1.2 +2.5 +4.6/E StrInc HY 11.25 +.4 +1.2 +4.8/CPGIM InvestmentsBalancedA m MA 16.12 +.1 +2.4 +7.5/B BalancedZ MA 16.24 +.1 +2.6 +7.8/A CAMuniIncA m MC 10.46 -.2 +.3 +2.5/D CoreBondZ CI 9.68 +.2 -1.1 +2.0/B GlbRlEstA m GR 23.94 -.5 +.2 +3.0/D GlbRlEstC m GR 23.42 -.6 -.1 +2.4/E GlbRlEstZ GR 24.06 -.5 +.5 +3.4/D GlbTtlRetA m IB 6.49 -1.5 -3.3 +3.5/A GovrnIncA m GI 9.30 ... -1.0 +.7/C GovrnIncZ GI 9.28 ... -.9 +.9/A HighYieldA m HY 5.42 +.7 +1.9 +6.4/A HighYieldB m HY 5.41 +.7 +1.6 +5.8/A HighYieldC m HY 5.41 +.6 +1.4 +5.6/B HighYieldZ HY 5.43 +.7 +2.0 +6.6/A Jen20/20FocA m LG 15.72 -1.2 +7.7 +11.4/D Jen20/20FocC m LG 11.06 -1.2 +7.3 +10.7/E Jen20/20FocZ LG 17.46 -1.1 +7.9 +11.8/D JenEqIncC m LB 15.50 +.8 +1.8 +5.1/E JenEqOppA m LB 20.06 -1.1 +3.2 +9.6/D JenFinSerA m SF 14.87 -.4 +3.6 +5.9/E JenHealSciA m SH 50.51 -3.6 +12.7 +3.8/C JenHealSciC m SH 38.51 -3.6 +12.3 +3.1/D JenHealSciZ SH 55.63 -3.6 +12.9 +4.1/C JenMidCapGrA m MG 36.98 -1.6 +4.8 +7.2/E JenMidCapGrC m MG 28.68 -1.6 +4.4 +6.5/E JenMidCapGrZ MG 39.96 -1.6 +5.0 +7.5/E JenNatResA m SN 36.14 -8.6 -7.2 +3.0/C JenSmlComA m SG 26.31 -2.3 +5.5 +9.3/E JenSmlComC m SG 14.49 -2.4 +5.1 +8.5/E JenSmlComZ SG 28.37 -2.2 +5.7 +9.6/E JenUtlA m SU 14.29 +1.1 +2.6 +6.9/D JenUtlC m SU 14.22 +1.1 +2.2 +6.1/D JenUtlZ SU 14.31 +1.2 +2.8 +7.2/C JenniFocGrA m LG 15.15 -3.3 +15.8 +15.4/A JenniFocGrC m LG 12.20 -3.3 +15.3 +14.6/B JennisonBldA m LG 22.47 -1.2 +7.8 +10.0/E JennisonDivGrA m LG 13.86 -1.5 +12.1 +13.2/C JennisonGrA m LG 40.70 -2.2 +12.4 +14.4/B JennisonGrC m LG 32.69 -2.2 +12.0 +13.6/C JennisonGrZ LG 43.85 -2.2 +12.6 +14.8/A JennisonValA m LV 20.49 +1.0 +.9 +6.4/E MuniHiIncA m HM 10.20 ... +1.3 +4.2/C MuniHiIncC m HM 10.20 ... +.8 +3.4/E NationalMuniA m MI 14.61 +.1 +.2 +2.5/B QMADefEqA m LB 15.21 +.9 +2.8 +8.2/E QMAIntlEqA m FV 7.34 -3.4 -7.9 +3.8/B QMALrgCaCoEqA m LB 17.52 +.3 +5.4 +12.2/B QMAMidCapValC m MV 18.73 -.6 -2.7 +6.4/D QMASmCpValZ SV 20.89 -.2 +3.4 +11.9/B QMAStockIdxI LB 55.49 +.8 +6.6 +12.6/A QMAStockIdxZ LB 55.48 +.7 +6.5 +12.5/A ShTerCorBdA m CS 10.77 +.5 -.1 +1.4/B TtlRetBdA m CI 14.16 ... -1.4 +2.7/A TtlRetBdC m CI 14.14 ... -1.9 +2.0/B TtlRetBdZ CI 14.11 +.1 -1.3 +3.0/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.6 +1.0/DPIMCOAlAstA m TV 11.62 -1.4 -3.4 +5.2/B AlAstAdmin b TV 11.63 -1.5 -3.4 +5.4/B AlAstAllAthA m TV 8.36 -2.0 -5.6 +3.2/D AlAstAllAthC m TV 8.34 -2.1 -6.0 +2.4/E AlAstAllAthI2 TV 8.36 -2.0 -5.5 +3.6/D AlAstAllAthIns TV 8.36 -2.0 -5.3 +3.7/D AlAstC m TV 11.55 -1.5 -3.9 +4.3/C AlAstI2 TV 11.63 -1.4 -3.2 +5.5/B AlAstInstl TV 11.61 -1.4 -3.2 +5.6/B AlAstR b TV 11.54 -1.5 -3.6 +4.9/C CAIntermMnBdIns MF 9.65 ... +.2 +2.2/C CAShrtDrMnIncIn SS 9.83 ... +.7 +.9/C CmdPlsStrA m BB 5.96 -1.1 +3.7 +4.6 CmdPlsStrI2 BB 6.03 -1.3 +3.8 +5.0 CmdPlsStrIs BB 6.06 -1.3 +3.8 +5.1 CmdtyRlRtStrA m BB 6.10 -2.1 -6.1 -2.1/D CmdtyRlRtStrAdm b BB 6.14 -1.9 -5.9 -1.9/C CmdtyRlRtStrC m BB 5.78 -2.0 -6.6 -2.8/E CmdtyRlRtStrI2 BB 6.24 -2.0 -5.8 -1.7/C CmdtyRlRtStrIns BB 6.27 -1.9 -5.6 -1.6/B CreditOppsBdI XS 10.01 +.4 +.5 +3.9 CreditOppsBdI-2 XS 9.97 +.4 +.4 +3.8 DivandIncA m IH 11.57 -.6 -2.0 +4.2/C DivandIncC m IH 11.52 -.7 -2.4 +3.4/D DiversIncA m MU 10.60 -.4 -.9 +5.1/A DiversIncC m MU 10.60 -.5 -1.4 +4.4/A DiversIncI2 MU 10.60 -.4 -.7 +5.5/A DiversIncInstl MU 10.60 -.4 -.6 +5.6/A DynamicBdA m NT 10.80 +.3 +1.6 +3.4/B DynamicBdC m NT 10.80 +.2 +1.2 +2.6/C DynamicBdI NT 10.80 +.3 +1.9 +3.8/A DynamicBdI-2 NT 10.80 +.3 +1.8 +3.6/B EMBdA m EB 9.87 -1.9 -4.9 +4.8/B EMBdI2 EB 9.87 -1.9 -4.7 +5.1/A EMBdInstl EB 9.87 -1.9 -4.7 +5.2/A EMCcy&S/TInmtI CR 8.63 -2.6 -6.3 +2.7 EMCorpBdInstl EB 10.26 +.1 -1.7 +5.1 EMFullSpcBdIns EB 7.01 -2.8 -6.9 +3.2 EmergLclBdA m XP 6.55 -4.4 -10.1 +1.7 EmergLclBdI2 XP 6.55 -4.4 -9.9 +2.0 EmergLclBdInstl XP 6.55 -4.4 -9.9 +2.1 EqSLSA m LO 11.90 +1.8 +3.0 +3.1 EqSLSC m LO 11.39 +1.7 +2.6 +2.4 EqSLSI2 LO 12.08 +1.8 +3.2 +3.4 EqSLSInstl LO 12.17 +1.8 +3.3 +3.5 ExtendedDrInstl GL 7.44 -2.9 -5.6 +2.0 GNMA&GovtSecA m GI 10.78 +.1 -.8 +1.0 GNMA&GovtSecI GI 10.78 +.2 -.6 +1.4 GNMA&GovtSecI-2 GI 10.78 +.2 -.6 +1.3 GlBdOppsUSDHA m IB 10.17 +.2 +.1 +3.1 GlBdOppsUSDHI IB 10.17 +.3 +.3 +3.5 GlBdOppsUSDHI-2 IB 10.17 +.3 +.3 +3.4 GlBdOppsUnhAdm b IB 9.21 -.9 -2.7 +3.0/A GlBdOppsUnhI IB 9.21 -.8 -2.6 +3.2/A GlbAdvtStrBdIns IB 10.62 -.3 -.4 +4.0 GlbMltAsstA m IH 12.45 -.3 -.1 +4.3 GlbMltAsstC m IH 12.10 -.4 -.6 +3.6 GlbMltAsstI2 IH 12.54 -.4 +.1 +4.7 GlbMltAsstInstl IH 12.57 -.3 +.2 +4.9 HYA m HY 8.71 +.8 +.3 +5.0/C HYAdmin b HY 8.71 +.8 +.3 +5.1/C HYC m HY 8.71 +.7 -.2 +4.2/D HYI2 HY 8.71 +.8 +.4 +5.3/B HYInstl HY 8.71 +.8 +.5 +5.4/B HYMnBdA m HM 9.11 +.3 +2.7 +6.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 52

HYMnBdC m HM 9.11 +.2 +2.2 +5.5/A HYMnBdI2 HM 9.11 +.3 +2.8 +6.5/A HYMnBdInstl HM 9.11 +.3 +2.9 +6.6/A HYSpectrumA m HY 9.76 +.7 +.9 +6.0/A HYSpectrumI2 HY 9.76 +.7 +1.1 +6.3/A HYSpectrumInstl HY 9.76 +.7 +1.1 +6.4/A IBdUSDHA m IB 10.79 -.1 +1.9 +3.9/A IBdUSDHC m IB 10.79 -.1 +1.4 +3.1/A IBdUSDHI IB 10.79 ... +2.1 +4.3/A IBdUSDHI-2 IB 10.79 ... +2.1 +4.2/A IBdUnhA m IB 9.64 -2.0 -3.2 +3.0 IBdUnhAdm b IB 9.64 -2.0 -3.1 +3.1 IBdUnhI IB 9.64 -2.0 -2.9 +3.4 IBdUnhI-2 IB 9.64 -2.0 -3.0 +3.3 IncA m MU 11.97 -.2 -.6 +5.0 IncAdmin b MU 11.97 -.2 -.5 +5.2 IncC m MU 11.97 -.3 -1.1 +4.2 IncI2 MU 11.97 -.2 -.4 +5.3 IncInstl MU 11.97 -.2 -.4 +5.4 IncR b MU 11.97 -.3 -.8 +4.8 InRspMlAstIns XY 8.40 -1.1 -1.7 +4.1 InvtGrdCdtBdA m TW 10.12 +.1 -1.9 +3.5/B InvtGrdCdtBdAdm b TW 10.12 +.1 -1.8 +3.6/B InvtGrdCdtBdC m TW 10.12 ... -2.4 +2.7/D InvtGrdCdtBdI TW 10.12 +.1 -1.7 +3.9/B InvtGrdCdtBdI-2 TW 10.12 +.1 -1.7 +3.8/B L/TCreditBdI CL 11.46 -.7 -4.6 +5.5 L/TCreditBdI-2 CL 11.46 -.7 -4.7 +5.4 L/TRealRetI IP 8.25 -2.0 -2.0 +3.2 LngDrTtlRetIns CL 10.39 -.9 -3.7 +4.4 LngTrmUSGvtA m GL 5.95 -1.3 -3.5 +1.2/D LngTrmUSGvtI2 GL 5.95 -1.3 -3.4 +1.5/C LngTrmUSGvtIns GL 5.95 -1.3 -3.3 +1.6/B LowDrA m CS 9.74 +.1 -.2 +.9/D LowDrAdmin b CS 9.74 +.1 -.2 +1.0/C LowDrC m CS 9.74 ... -.5 +.6/D LowDrI2 CS 9.74 +.1 -.1 +1.1/C LowDrIIInstl CS 9.66 +.2 +.3 +1.4/B LowDrInstl CS 9.74 +.1 -.1 +1.2/C LowDrR b CS 9.74 ... -.4 +.6/D LowDurESGIns CS 9.44 +.3 ... +1.0/C LowDurIncA m CS 8.52 +.1 +1.1 +5.0 LowDurIncC m CS 8.52 +.1 +.9 +4.6 LowDurIncI2 CS 8.52 +.1 +1.2 +5.3 LowDurIncInstl CS 8.52 +.1 +1.3 +5.4 MnBdA m ML 9.79 +.1 +1.1 +4.0/A MnBdC m ML 9.79 ... +.8 +3.4/B MnBdI2 ML 9.79 +.1 +1.2 +4.2/A MnBdInstl ML 9.79 +.1 +1.3 +4.3/A ModDrInstl CI 10.02 +.3 -.5 +1.6 MortgOpps&BdI NT 10.99 +.2 +1.2 +3.9 MrtgBckdScIns CI 10.32 +.2 ... +2.5/A NYMnBdA m MN 11.12 -.1 +.4 +2.8/A NYMnBdInstl MN 11.12 -.1 +.6 +3.1/A RAEFdmAdPLUSIns NE 10.13 +1.0 +.1 +1.1 RAEPLUSA m LV 7.65 +2.1 +5.8 +12.2 RAEPLUSC m LV 7.05 +2.0 +5.3 +11.3 RAEPLUSEMGI EM 10.05 -1.9 -8.5 +11.3 RAEPLUSI LV 8.03 +2.2 +6.0 +12.6 RAEPLUSI-2 LV 7.97 +2.2 +5.8 +12.5 RAEPLUSII FV 8.89 -1.6 -5.2 +6.3 RAEPLUSSmallI SV 12.83 +.2 +10.0 +14.6 RlEstRlRtStrA m SR 7.67 -.4 +.8 +5.0 RlEstRlRtStrIns SR 8.49 -.2 +1.1 +5.4 RlRetA m IP 10.80 -.5 -.5 +1.6/C RlRetAdmin b IP 10.80 -.5 -.4 +1.8/B RlRetC m IP 10.80 -.6 -.8 +1.1/D RlRetI2 IP 10.80 -.5 -.4 +1.9/B RlRetInstl IP 10.80 -.5 -.3 +2.0/A RlRetR b IP 10.80 -.6 -.7 +1.4/D ShrtAsstInvmIns UB 10.05 +.3 +1.4 +1.7/A ShrtDrMnIncA m MS 8.36 ... +.5 +.7/D ShrtDrMnIncIns MS 8.36 ... +.8 +1.1/B ShrtTrmA m UB 9.87 +.2 +1.2 +1.9 ShrtTrmAdm b UB 9.87 +.2 +1.2 +1.9 ShrtTrmC m UB 9.87 +.1 +1.0 +1.6 ShrtTrmI2 UB 9.87 +.2 +1.3 +2.0 ShrtTrmIns UB 9.87 +.2 +1.3 +2.2 ShrtTrmR b UB 9.87 +.2 +1.0 +1.6 SrFltngRtA m BL 9.87 +.3 +2.0 +3.4/D SrFltngRtC m BL 9.87 +.3 +1.5 +2.6/E SrFltngRtIns d BL 9.87 +.4 +2.2 +3.7/C StkPlsShrtI2 BM 7.90 -1.5 -5.8 -9.8 StkPlsShrtIns BM 7.91 -1.6 -5.6 -9.7 StksPLUSA m LB 11.23 +1.5 +6.7 +12.3 StksPLUSAbRtA m LB 11.25 +1.2 +7.2 +13.0 StksPLUSAbRtC m LB 10.24 +1.1 +6.7 +12.1 StksPLUSAbRtI2 LB 11.31 +1.2 +7.4 +13.3 StksPLUSAbRtIns LB 11.45 +1.1 +7.4 +13.4 StksPLUSC m LB 10.66 +1.5 +6.4 +11.7 StksPLUSIUHdIns FB 6.55 -2.1 -3.7 +5.0 StksPLUSIUSDHA m FB 8.16 -.1 +1.3 +6.4 StksPLUSIUSDHC m FB 7.51 -.1 +.9 +5.6 StksPLUSIUSDHI2 FB 8.50 -.1 +1.5 +6.7 StksPLUSIUSDHIn FB 8.58 -.1 +1.6 +6.8 StksPLUSIns LB 12.10 +1.6 +7.0 +12.7 StksPLUSLngDrIn XM 7.30 +.4 +2.2 +16.2 StksPLUSSmA m SB 11.34 +.2 +10.9 +14.1 StksPLUSSmC m SB 10.45 ... +10.3 +13.2 StksPLUSSmI2 SB 11.51 +.2 +11.1 +14.4 StksPLUSSmIns SB 11.60 +.2 +11.2 +14.5 StrategicBdI NT 10.64 +.1 +3.0 +5.0 TotRetESGI2 CI 8.91 +.6 -1.0 +1.8/C TotRetESGIns CI 8.91 +.6 -1.0 +1.9/C TtlRetA m CI 10.00 +.2 -1.3 +1.7/C TtlRetAdm b CI 10.00 +.2 -1.2 +1.8/C TtlRetC m CI 10.00 +.1 -1.8 +.9/E TtlRetI2 CI 10.00 +.2 -1.1 +1.9/B TtlRetIIIns CI 9.46 +.4 -.6 +2.4/B TtlRetIVIns CI 10.21 +.2 -1.2 +2.0/B TtlRetIns CI 10.00 +.2 -1.1 +2.0/B TtlRetR b CI 10.00 +.2 -1.5 +1.4/DPNCCorFI b CI 16.52 ... -1.5 +1.4/D DiversEq b LB 27.57 -.9 +.8 +7.1/E IntermBdI CI 10.64 +.3 -.7 +1.0/E IntermTxExBdI MI 9.31 ... -.4 +1.9/D IntlEqA m FG 23.84 -3.6 -1.6 +7.5/B IntlEqIns FG 24.07 -3.5 -1.5 +7.7/B LtdMatBdIns CS 9.98 +.3 +.2 +.6/D MltFctrLgCpGrI LG 40.82 -.1 +7.4 +12.4/C MltFctrLgCpValI LV 25.10 +.6 -1.4 +5.7/E SmCpI SG 26.26 +1.4 +9.6 +9.2/E TtlRetAdvtgIns CI 10.45 +.1 -1.4 +1.7/C TxExLtdMatBdIns MS 10.22 +.1 +.4 +.9/C UltraShrtBdI UB 9.88 +.3 +.8 +.8/DPRIMECAP OdysseyAgrsGr MG 49.86 -.4 +12.5 +18.4/A Gr LG 41.72 +.7 +12.0 +17.3/A Stk LB 33.35 +1.2 +4.5 +13.7/APacic CapitalTxFrSecY MI 10.03 ... ... +2.0/C TxFrShrtIntrScY MS 10.01 ... +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.67 -.1 +3.1 +8.5 OptmzAgrsGrC m XM 17.16 -.2 +2.6 +7.7 OptmzCnsrA m XY 11.25 -.3 -.7 +3.3 OptmzCnsrC m XY 10.98 -.3 -1.1 +2.5 OptmzGrA m AL 15.93 -.1 +2.0 +7.3 OptmzGrB m AL 15.64 -.2 +1.6 +6.5 OptmzGrC m AL 15.59 -.2 +1.6 +6.5 OptmzModA m MA 14.55 -.1 +1.2 +6.1 OptmzModB m MA 14.31 -.2 +.7 +5.3 OptmzModC m MA 14.29 -.2 +.8 +5.3 OptmzModCnsrA m CA 12.67 -.2 -.1 +4.5 OptmzModCnsrC m CA 12.39 -.3 -.6 +3.7ParadigmVal d SB 55.39 +.3 +13.1 +14.3/AParametricEmMktsInstl EM 14.23 -3.5 -9.8 +5.4/D EmMktsInv b EM 14.16 -3.5 -10.0 +5.2/D TxMgEMktIs EM 47.33 -3.6 -9.5 +5.6/DParnassusCorEqInv LB 45.66 +1.3 +7.6 +10.7/C FI CI 16.06 +.2 -1.5 +1.5/D Parnassus LB 48.47 -.5 +.4 +8.2/EPaxBalIndvInv b MA 22.87 +.4 +2.7 +6.7/C ESGBtQlIndvInv b LB 20.63 +1.3 +5.5 +10.2/D HYBdIndvInv b HY 6.59 +.6 +.2 +4.5/DPaydenCAMnInc MF 10.16 ... +.1 +2.5/B CorBdInv CI 10.41 +.2 -1.1 +2.5/A EmMktsBdInv EB 12.98 -2.1 -5.8 +4.9 EqInc LV 16.96 +1.5 +3.5 +10.8/A GNMAInv GI 9.15 ... -.9 +.9 GlbFI IB 8.98 -.2 -.5 +2.5/B GlbLowDr IB 9.91 +.2 +.1 +1.1/D HiIncInv HY 6.37 +.9 +.7 +4.9/C LowDr CS 9.95 +.3 +.4 +1.1/C LtdMat UB 9.47 +.3 +1.3 +1.4/BPear TreePlrsFgnVlInstl FV 21.33 -3.4 -3.5 +6.3/A PlrsFgnVlOrd b FV 21.34 -3.4 -3.7 +5.9/A PlrsSmCpOrd b SB 28.33 +1.9 +8.5 +9.9/D PnAgrEMOrdinary b EM 20.27 -4.2 -12.6 +2.1/E QualOrd b LB 20.71 +2.0 +7.5 +14.1/APerformanceMnBdInstl d MI 23.82 -.1 -.6 +3.4/A StrBd d MU 22.26 +.1 +1.0 +4.8/APermanentI CA 40.13 -2.8 -2.5 +4.9/CPerrittMicroCpOppsInv d SB 31.53 -3.6 +5.1 +11.8/B UltraMicroCp d SB 16.31 -5.1 -5.6 +10.2/DPioneerA m LB 30.48 +1.1 +6.3 +11.4/B AMTFreeMnA m ML 14.33 -.2 -.4 +3.0/C AMTFreeMnY ML 14.29 -.2 -.2 +3.3/B BalA m MA 9.66 +.6 +2.3 +6.6/C BdA m CI 9.48 +.3 -.9 +2.3/B BdC m CI 9.37 +.1 -1.3 +1.6/D BdY CI 9.39 +.3 -.7 +2.6/A C m LB 26.59 +1.0 +5.8 +10.5/C CorEqA m LB 21.63 -.3 +5.1 +11.0/C DiscpGrA m LG 19.28 -1.1 +5.9 +11.1/D DiscpGrY LG 19.72 -1.2 +6.1 +11.3/D DiscpValA m LV 15.89 -.2 -.2 +9.6/B DiscpValC m LV 15.56 -.2 -.6 +8.8/C DiscpValY LV 15.99 -.1 ... +10.0/B EqIncA m LV 36.08 ... +1.7 +11.0/A EqIncC m LV 35.42 -.1 +1.2 +10.1/B EqIncR b LV 36.72 ... +1.4 +10.5/B GlbHYA m HY 8.62 -.2 -2.1 +4.5/D GlbHYC m HY 8.60 -.3 -2.6 +3.8/E GlbHYY HY 8.46 -.4 -2.1 +4.8/C HYA m HY 9.54 +.1 +.6 +5.3/B HYC m HY 9.75 +.1 +.2 +4.6/D HYY HY 9.55 +.1 +.8 +5.6/B HiIncMnA m HM 7.33 +.7 +3.4 +5.6/A HiIncMnC m HM 7.33 +.6 +2.9 +4.8/B IntlEqA m FB 23.32 -3.5 -5.4 +4.0/B MidCpValA m MV 24.49 +.7 -3.0 +5.9/E R b LB 30.60 +1.0 +6.0 +10.9/C RlEsttA m SR 24.44 -.2 +.6 +4.4/D SelMidCpGrA m MG 46.11 -1.1 +9.8 +11.9/B SelMidCpGrY MG 49.88 -1.1 +10.0 +12.2/B ShrtTrmIncY CS 9.38 +.2 +.8 +1.5/B SolusBalA m IH 12.00 -.3 -1.9 +2.8 SolusBalC m IH 11.00 -.5 -2.3 +2.0 StrIncA m MU 10.46 +.1 -1.4 +3.1/C StrIncC m MU 10.23 ... -1.8 +2.4/D StrIncR b MU 10.63 +.1 -1.7 +2.7/D StrIncY MU 10.45 ... -1.3 +3.4/C Y LB 30.87 +1.1 +6.4 +11.7/BPolarisGlbVal d WS 27.16 -1.9 -2.0 +8.3/BPortfolio 21GlbEqR b WS 43.62 -1.4 +1.5 +9.6/BPraxisGenesisBalA m MA 13.91 -.2 +1.8 +6.0/D GenesisGrA m AL 15.53 -.3 +2.9 +7.4/C GrIdxA m LG 25.82 +.7 +12.0 +14.6/B ImpactBdA m CI 10.13 +.1 -1.2 +1.3/DPrincipalCAMnA m MF 10.35 -.1 -.3 +3.1/A CorPlusBdA m CI 10.59 +.2 -1.8 +1.8/C CorPlusBdIns CI 10.59 +.2 -1.4 +2.2/B CorPlusBdJ m CI 10.67 +.2 -1.6 +1.9/C CptlAprcA m LB 65.54 +.7 +6.4 +11.2/C CptlAprcC m LB 50.82 +.7 +5.9 +10.3/D DiversIntlA m FB 13.17 -3.5 -5.9 +4.5/B DiversIntlIns FB 13.12 -3.5 -5.6 +5.1/A DiversIntlJ m FB 13.02 -3.6 -5.8 +4.7/B EqIncA m LV 32.14 +1.3 +3.2 +11.1/A EqIncC m LV 31.30 +1.3 +2.7 +10.2/B GvtHiQualBdA m GI 10.11 +.1 -.8 +.6/C HYA m HY 7.28 +.6 +.3 +5.7/B HYC m HY 7.36 +.6 ... +4.9/C HYIIns HY 9.65 +.7 +1.3 +5.2/B IncA m CI 9.34 +.2 -.3 +2.4/A InProtIns IP 8.53 -.5 ... +1.7/C IntlEMA m EM 26.10 -7.0 -12.9 +6.7/C IntlEMJ m EM 25.14 -7.0 -12.8 +6.8/C IntlIIns FG 15.44 -5.9 -9.8 +4.0/D LCpSP500IdxA m LB 18.65 +.8 +6.4 +12.2/A LCpSP500IdxIs LB 18.66 +.8 +6.6 +12.6/A LCpSP500IdxJ m LB 18.47 +.8 +6.5 +12.3/A LfTm2010Ins TA 13.57 -.4 +.3 +4.6/C LfTm2010J m TA 13.51 -.5 +.1 +4.4/C LfTm2020A m TE 14.40 -.8 +.5 +5.4/C LfTm2020Ins TE 14.33 -.7 +.8 +5.8/B LfTm2020J m TE 14.25 -.7 +.7 +5.6/B LfTm2030A m TH 14.94 -.9 +.9 +6.5/C LfTm2030Ins TH 14.91 -.9 +1.2 +6.9/C LfTm2030J m TH 14.86 -.9 +1.1 +6.7/C LfTm2040A m TJ 15.70 -1.1 +1.7 +7.3/D LfTm2040Ins TJ 16.00 -1.1 +1.9 +7.7/C LfTm2040J m TJ 15.86 -1.1 +1.9 +7.5/D LfTm2050Ins TN 16.01 -1.1 +2.2 +8.2/C LfTm2050J m TN 15.57 -1.1 +2.1 +7.9/D LfTmStrIncIns RI 12.35 -.3 ... +3.7/C LfTmStrIncJ m RI 12.28 -.4 -.2 +3.5/C LgCpGrA m LG 9.92 -2.6 +10.0 +11.1/D LgCpGrIIns LG 16.31 -.6 +15.7 +15.7/A LgCpGrIJ m LG 13.49 -.6 +15.7 +15.4/A LgCpGrJ m LG 9.15 -2.7 +10.1 +11.3/D LgCpValA m LV 10.99 +1.9 +.7 +7.2/E LgCpValIIIIns LV 17.46 +1.0 +3.1 +9.6/B LgCpValIIIJ m LV 17.21 +1.0 +2.9 +9.2/C LgCpValJ m LV 10.72 +1.9 +.8 +7.3/E MdCpA m MG 28.09 -1.2 +5.2 +10.7/C MdCpGrIIIIns MG 12.30 -.4 +10.6 +10.3/C MdCpGrJ m MG 7.78 +.8 +11.6 +10.6/C MdCpJ m MG 27.08 -1.2 +5.2 +10.9/C MdCpSP400IdxJ m MB 21.89 -.5 +5.1 +11.0/A MdCpValIIIJ m MV 18.62 -1.4 -3.8 +5.5/E MdCpValIIns MV 15.53 +.1 +3.1 +8.1/C PrefSecIns RR 9.99 +.3 -1.0 +4.8/C RlEsttSecA m SR 24.11 +.5 +2.3 +6.2/B RlEsttSecIns SR 24.14 +.6 +2.5 +6.6/A RlEsttSecJ m SR 23.42 +.6 +2.4 +6.4/A SAMgBA m MA 16.05 -.4 +1.1 +6.1/D SAMgBC m MA 15.80 -.4 +.6 +5.3/E SAMgCnsBA m CA 12.20 -.2 +.4 +4.7/C SAMgCnsBC m CA 12.07 -.2 ... +4.0/D SAMgCnsGA m AL 18.49 -.5 +1.5 +7.5/C SAMgCnsGC m AL 17.15 -.6 +1.0 +6.7/D SAMgmtFlxIncA m XY 12.37 +.1 +.2 +4.0/B SAMgmtFlxIncC m XY 12.24 +.1 -.3 +3.2/D SAMgmtStrGrA m XM 20.81 -.8 +1.1 +7.8/D SAMgmtStrGrC m XM 18.92 -.9 +.6 +7.0/D ShrtTrmIncA m CS 12.06 +.3 +.4 +1.4/B SmCpA m SB 25.60 -.8 +12.2 +10.7/C SmCpGrIIns SG 15.52 -1.1 +14.6 +13.8/B SmCpGrIJ m SG 11.48 -1.1 +14.5 +13.4/B SmCpIns SB 27.46 -.8 +12.4 +11.1/C SmCpJ m SB 24.53 -.8 +12.3 +10.9/C SmCpSP600IdxIns SB 30.71 +1.1 +13.5 +15.6/A SmCpSP600IdxJ m SB 29.12 +1.1 +13.4 +15.4/A SmCpValIIIns SV 13.38 -.4 +5.4 +9.6/D TxExBdA m MI 7.11 -.1 ... +2.8/AProFundsBtchUltrSctInv LE 65.88 -1.7 +5.5 -2.1/E IntUltraSectInv LE 95.88 -6.7 +38.9 +34.7/A NASDAQ100Inv LG 72.60 -.3 +14.4 +16.6/A UltBullInv LE 62.96 +1.1 +9.2 +21.1/B UltMidCpInv LE 46.91 -1.4 +6.6 +18.0/B UltNASDAQ100Inv LE 77.58 -.9 +27.3 +33.1/A UltSmCpInv LE 68.67 -2.4 +15.1 +20.3/BProspectorOpp m MB 22.12 +1.8 +6.1 +11.4/AProvident TrustTrustStr LG 16.12 +.1 +9.4 +14.3/BPutnamAMTFreeMnA m ML 14.91 -.2 -.3 +2.4 CATxExIncA m MC 8.02 -.1 -.2 +2.7/C CnvrtSecA m CV 26.57 -.9 +5.2 +7.2 CnvrtSecY CV 26.56 -.9 +5.3 +7.5 CptlOppsA m SB 14.39 -1.7 +6.7 +7.5 CptlSpectrumA m AL 34.03 +1.6 -.7 -.4/E CptlSpectrumC m AL 32.23 +1.5 -1.2 -1.1/E CptlSpectrumY AL 34.47 +1.6 -.6 -.1/E DiversIncA m NT 6.96 -1.0 +2.1 +3.7/B DiversIncC m NT 6.83 -1.0 +1.7 +2.9/C DiversIncM m NT 6.82 -1.0 +2.0 +3.4/B DynAstAlcBalA m MA 15.41 +.1 +1.5 +6.7/C DynAstAlcBalB m MA 15.33 -.1 +1.0 +5.9/D DynAstAlcBalC m MA 14.97 ... +1.0 +5.9/D DynAstAlcBalY MA 15.45 +.1 +1.7 +6.9/B DynAstAlcCnsrA m TV 10.80 +.1 -.2 +4.0/D DynAstAlcCnsrY TV 10.84 +.1 -.1 +4.3/C DynAstAlcGrA m AL 17.30 -.4 +1.5 +8.2/B DynAstAlcGrB m AL 16.85 -.5 +1.1 +7.4/C DynAstAlcGrC m AL 16.18 -.5 +1.1 +7.4/C DynAstAlcGrY AL 17.51 -.4 +1.7 +8.5/A EqIncA m LV 25.22 +.9 +3.4 +9.9/B EqIncB m LV 24.90 +.8 +2.9 +9.1/C EqIncC m LV 24.90 +.8 +2.9 +9.1/C EqIncM m LV 24.87 +.9 +3.1 +9.3/C EqIncY LV 25.23 +.9 +3.6 +10.2/B EqSpectrumA m MB 40.78 +2.7 +7.5 +2.7/E EqSpectrumC m MB 38.15 +2.6 +7.0 +1.9/E EqSpectrumY MB 41.56 +2.7 +7.6 +2.9/E EuropeEqA m ES 26.38 -3.3 -3.9 +.7 FixIncAbReA m NT 9.85 ... +2.5 +2.7 FixIncAbReC m NT 9.81 -.1 +2.1 +1.9 FixIncAbReY NT 9.85 -.1 +2.7 +2.9 FltngRtIncA m BL 8.58 +.5 +2.5 +3.6/D FltngRtIncC m BL 8.57 +.3 +1.9 +2.9/E GlbEqA m WS 15.80 -2.5 +.3 +6.7/D GlbHCA m SH 52.40 -.8 +6.2 +.6/D GlbHCY SH 56.25 -.8 +6.4 +.8/D GlbIncA m IB 11.74 -1.1 -1.6 +1.9 GlbNatrlResA m SN 16.46 -1.1 -1.6 -1.1 GlbUtlsA m SU 13.49 -1.1 +.3 +5.1 GrOppsA m LG 35.60 -.7 +13.7 +15.5/A GrOppsB m LG 30.22 -.8 +13.2 +14.6/B GrOppsC m LG 30.76 -.8 +13.2 +14.6/B HighYieldA m HY 5.79 +.6 +.5 +5.2/B HighYieldM m HY 5.76 +.6 +.2 +4.9/C IncA m CI 6.87 ... +1.0 +2.1/B IncC m CI 6.81 -.1 +.6 +1.4/D IncM m CI 6.68 ... +.8 +1.9/C IncY CI 6.99 ... +1.3 +2.4/A IntlCptlOppsA m FA 40.33 -3.5 -4.6 +6.2 IntlEqA m FB 24.18 -5.5 -7.6 +2.1/E IntlEqY FB 24.48 -5.4 -7.4 +2.4/E IntlGrA m FG 22.49 -3.8 -1.6 +5.6 IntlValA m FV 11.44 -3.1 -6.3 +2.9 MATEIncA m MT 9.39 -.4 -.8 +2.0 MNTEIncA m SM 9.09 -.3 -.4 +1.9 MltAsAbRtA m AM 11.79 -.4 -3.4 +1.4/B MltAsAbRtC m AM 11.41 -.5 -3.9 +.6/C MltAsAbRtY AM 11.84 -.3 -3.3 +1.6/B MortgageSecsA m GI 12.50 -.7 +.2 +.4/C NJTEIncA m MJ 9.10 ... +.2 +2.8 NYTEIncA m MY 8.37 -.2 -.3 +2.4/C OhioTEIncA m MO 8.82 -.2 -.4 +2.0 PETEIncA m MP 8.93 -.2 -.3 +2.1 RsrchA m LB 35.42 +.7 +7.0 +11.8 RtrReady2020A m TE 19.64 +.1 ... +3.0 RtrReady2025A m TG 22.93 +.2 +.5 +4.1 RtrReady2030A m TH 23.23 +.3 +1.0 +5.3 RtrReady2035A m TI 24.05 +.3 +1.3 +6.4 ShrtDurBdA m NT 10.07 +.2 +1.4 +2.1 ShrtDurBdY NT 10.09 +.3 +1.6 +2.3 SmCpGrA m SG 44.56 +.5 +18.1 +12.6 SmCpValA m SV 14.01 -1.4 +3.5 +10.3 SmCpValY SV 14.75 -1.3 +3.7 +10.6 SustFutureA m MV 21.31 +.5 +7.0 +7.0 SustLeadersA m LG 99.15 +.2 +10.8 +13.8/B SustLeadersB m LG 77.77 +.1 +10.3 +13.0/C SustLeadersM m LG 86.03 +.1 +10.5 +13.3/C SustLeadersY LG 106.05 +.2 +11.0 +14.1/B TEIncA m ML 8.48 -.1 -.2 +2.6/C TxFrHYA m HM 12.49 +.1 +1.2 +4.3/CQCIBalIns CA 12.45 +.5 +3.1 +6.5/AQSCnsrvGrA m MA 14.36 +.1 +1.3 +5.9 DefesvGrA m CA 13.01 -.1 +.1 +4.5 GlbEqA m WS 17.33 -.6 -.6 +8.9/B GrA m XM 16.33 ... +1.5 +6.9 ModGrA m AL 16.12 +.1 +1.6 +6.7 SP500IdxA b LB 26.76 +.7 +6.3 +12.1/BRBCEntprI d SG 24.25 -.1 +5.5 +11.9/D SMIDCpGrI d MG 15.67 +1.3 +13.9 +12.7/BReynoldsBlueChipGr b LG 65.04 -.9 +15.4 +9.5/ERice Hall JamesMicroCpIns d SG 38.10 -.3 +15.1 +13.9/BRiverNorthCorOppR m MA 10.83 +.2 +.6 +8.4/A dblelnStrIncI d MU 10.15 +.4 +.5 +4.1 dblelnStrIncR m MU 10.17 +.5 +.3 +3.9RiverbridgeGrIns d MG 20.94 +1.6 +15.9 +13.9/ARockefellerCorTxableBdIns CI 9.82 +.2 -1.2 +1.6/C IntermTENtBdIns MI 9.98 ... -.2 +.9/E RoyceLowPricedStkSvc m SB 9.32 -1.2 +10.2 +10.1/D MicroCpInvm d SB 13.02 +.1 +11.9 +10.2/D OppInvm d SV 14.21 -2.1 +4.6 +15.3/A PEMutCnslt m SB 9.18 +1.1 +8.5 +12.9/A PEMutInvm d SB 11.49 +1.1 +9.2 +14.1/A PremInvm d SG 17.51 +.9 +5.5 +13.4/B Sm/MdCpPremSvc m MB 15.52 +.3 -.6 +10.2/B SmCpValSvc m SV 11.25 +1.4 +11.2 +8.9/D SmlrCoGrSvc m SG 12.01 -.9 +12.3 +9.6/E SpecEqInvm d SV 22.25 -.7 +2.1 +10.2/C TtlRetInvm d SB 13.88 +.4 +2.8 +11.4/CRussellInvEmergMktsS EM 19.25 -2.7 -9.0 +8.0 InvGbRlEstSecS GR 33.20 -1.0 -.3 +3.8 InvGlobalEqS WS 11.04 -.2 +2.2 +8.8 InvIntlDvdMktS FB 39.33 -1.7 -4.5 +4.5 InvInvmGrdBdS CI 20.68 -.2 -1.8 +1.4 InvLPBalStrA m MA 11.17 -.4 -.7 +4.9 InvLPBalStrC b MA 10.89 -.5 -1.2 +4.1 InvLPBalStrS MA 11.32 -.4 -.6 +5.1 InvLPCnsrvStrA m XY 9.66 -.1 -.5 +2.7 InvLPCnsrvStrC b XY 9.53 -.2 -1.1 +1.9 InvLPEqGrStrA m AL 13.37 -.3 +.5 +7.1 InvLPEqGrStrC b AL 11.92 -.3 ... +6.3 InvLPEqGrStrS AL 13.44 -.3 +.6 +7.4 InvLPGrStrA m AL 12.58 -.3 +.1 +6.0 InvLPGrStrC b AL 12.11 -.4 -.4 +5.3 InvLPGrStrS AL 12.76 -.3 +.2 +6.3 InvLPModStrA m CA 10.24 -.7 -1.3 +4.0 InvLPModStrC b CA 10.07 -.8 -1.8 +3.2 InvLPModStrS CA 10.30 -.7 -1.2 +4.1 InvShrtDurBdS CS 18.98 +.3 +.7 +1.4 InvStratBdS CI 10.53 -.3 -1.7 +1.6 InvTEBdS MI 22.80 ... +.7 +2.5 InvTxMgdUSLgCpS LB 43.08 +1.1 +5.3 +11.0 InvTxMgdUSMSCpS SG 29.36 +1.5 +10.2 +10.6 InvUSCoreEqS LB 34.05 +1.1 +5.9 +11.6 InvUSDefesvEqS LB 54.28 +1.3 +5.8 +11.1 InvUSSmCpEqS SB 35.00 +1.1 +9.8 +12.4RydexBasBiotechInv SH 92.79 -3.4 +6.3 +.5/D DynSP500H b LE 118.52 +1.1 +9.3 +21.0/B HCInv SH 32.14 +.7 +12.1 +4.7/C InternetInv ST 133.88 -5.0 +15.6 +18.5/D IvGvLnBdStrInv IT 34.77 +1.7 +4.5 -2.2/A NASDAQ1002xStrH b LE 157.42 -.9 +27.5 +33.2/A NASDAQ100Inv LG 39.02 -.3 +14.8 +17.4/A NovaInv LE 76.68 +.9 +7.6 +16.2/C SP500PureGrH b LG 70.22 -2.2 +10.3 +10.6/E SP500PureValH b LV 87.51 +1.1 +2.0 +9.0/C TechInv ST 101.43 -1.8 +13.7 +19.0/DSEICAMuniBdF MF 10.61 +.1 -.1 +1.4/D CoreFxdIncF CI 10.96 ... -1.3 +1.9/C EmergMktsDbtF EB 9.12 -4.4 -9.5 +2.6/D EmergingMktsEqF EM 11.23 -6.2 -13.1 +8.0/B GNMAF GI 10.13 +.2 -.7 +1.0/A HighYieldBdF HY 7.10 +.8 +2.1 +6.4/A IntermTermMuniF MI 11.50 ... ... +2.2/C IntlEqF FB 10.98 -3.7 -5.7 +4.1/B IntlFxdIncF IB 10.30 -.3 +.9 +2.6/B LargeCapGrowthF LG 38.36 -.4 +12.1 +11.8/D LargeCapValueF LV 25.63 +.6 +1.5 +8.5/C MaschtsMuniBdF MT 10.34 +.1 -.7 +1.2/E MidCapF MB 28.48 ... +3.4 +10.8/B NewJrsyMuniBdF MJ 10.26 +.1 ... +1.9/E NewYorkMuniBdF MN 10.54 ... -.4 +1.3/D PnnylvnMuniBdF MP 10.55 +.1 -.5 +1.5/E S&P500IndexF LB 66.53 +.7 +6.5 +12.3/A ShortDurGovtF GS 10.21 +.1 +.1 +.6/B SmallCapGrowthF SG 41.07 -.1 +16.2 +11.3/D SmallCapValueF SV 25.61 -.4 +3.6 +8.4/E TaxMgdSm/MdCpF SB 24.65 -.3 +7.7 +9.6/D TxMgdLCpF LB 26.79 +.1 +5.6 +9.8/D USMgdVolF LV 18.27 +1.4 +3.9 +8.7/C UltraShtDurBdF UB 9.31 +.2 +1.0 +1.4/BSSGAIntlStkSelionN b FV 10.84 -2.7 -8.1 +1.9/D SP500IdxN b LB 39.58 +.7 +6.5 +12.6/ASalientIntlSmCpIns FR 20.51 -3.9 -5.5 +7.1/D SelIncA m RR 21.62 +1.3 ... +4.4/D SelIncC m RR 20.94 +1.0 -.5 +3.8/ESchroderNorthAmrcnEqInv LB 18.08 +1.9 +6.7 +12.6SchwabBal MA 16.11 -.2 +4.1 +7.4/B CATFBd MF 11.69 -.1 +.2 +2.0/C CorEq LB 23.70 +.5 +4.4 +10.2/D DivEq LV 16.29 +.6 +.4 +7.3/E FdmtlIntlLgCIdx FV 9.06 -3.2 -4.9 +5.0/A FdmtlUSLgCIdx LV 17.95 +.8 +4.0 +11.4/A FdmtlUSSmCIdx SB 15.97 -.9 +7.0 +11.9/B GNMA GI 9.60 +.1 -.8 +.9/B GlbRlEstt GR 7.49 -1.2 -1.1 +5.7/A HC SH 26.49 +2.1 +9.4 +5.8/B HdgdEq LO 17.45 +.9 +1.9 +6.6/A IntermTrmBd CI 9.79 +.3 -.8 +.9/E IntlIdx FB 19.93 -3.1 -4.5 +4.0/B LgCpGr LG 19.41 +.3 +8.4 +12.6/C MktTrackAllEq XM 19.30 -.8 +2.9 +10.1/A MktTrackBal MA 18.88 -.4 +1.7 +6.8/C MktTrackCnsrv CA 16.11 -.2 +.7 +4.8/C MktTrackGr AL 23.66 -.5 +2.7 +8.6/A SP500Idx LB 43.93 +.8 +6.7 +12.7/A Schwab1000Idx LB 66.80 +.6 +6.7 +12.3/A SmCpEq SB 22.72 -1.3 +8.1 +11.1/C SmCpIdx SB 33.60 -.9 +9.7 +12.9/A TFBd MI 11.53 -.1 -.1 +1.9/D Trgt2010 TA 13.44 -.1 +.8 +4.5 Trgt2020 TE 14.37 -.1 +1.3 +5.4 Trgt2030 TH 16.04 -.2 +1.8 +7.1 Trgt2040 TJ 17.32 -.4 +2.2 +8.2 TrsInPrtScIdx IP 10.95 -.4 -.1 +1.9/B TtlStkMktIdx LB 50.55 +.5 +7.0 +12.5/ASchwartzMariaBd XY 11.41 +.2 +.8 +3.2/D MariaGr MG 33.68 +.2 +9.4 +12.9/B MariaRisingDiv LB 19.12 +.3 +4.3 +10.4/CSegall Bryant & HamiSmCpVal d SB 13.67 +1.4 +9.4 +11.5/CSelectedAmrcnD LB 39.69 -.7 +4.2 +11.8/B AmrcnS b LB 39.61 -.7 +4.0 +11.4/BSequoiaSequoia LG 184.04 -1.4 +9.1 -1.0/ESheltonCMCATFInc MF 11.31 +.1 +.1 +1.5/D CMCorValDrct LV 23.96 -.2 +.2 +7.1/E CMSP500IdxDrct LB 54.38 +.9 +6.5 +12.5/A CMSPMdCpIdxDrct MB 27.90 -.5 +5.1 +11.4/A CMSPSmCpIdxDrct SB 25.42 +1.1 +13.2 +14.9/ASitDivGrI d LB 17.21 +1.2 +3.2 +10.5/C LgCpGr d LG 44.23 +.7 +9.0 +12.6/C MidCpGr d MG 19.49 -.2 +6.2 +6.0/E MinnesotaTFInc SM 10.39 -.1 +.7 +2.9/A SmCpGr d MG 58.70 -.8 +7.5 +5.1/E TFInc MI 9.63 -.2 +.8 +4.1/A USGvtSec UB 10.79 +.1 +.4 +1.0/DSmead FundsValI1 LB 47.37 +.6 +1.9 +8.4/E ValInv b LB 47.39 +.6 +1.7 +8.1/ESnow CapitalLSOppsA m MV 27.19 -.2 -.4 +4.3/E LSOppsIns d MV 27.51 -.2 -.3 +4.6/ESound ShoreShoreInv LV 46.16 +.2 +1.2 +8.5/DSpirit of AmericaIncA m CL 11.81 +.3 +.5 +4.2/B LgCpValA m LB 21.84 +1.0 +4.1 +9.6/D MnTFBdA m MI 9.30 ... +.1 +2.7/B RlEsttIncGrA m SR 11.53 +.7 +2.5 +4.4/DState FarmBal MA 68.47 +1.0 +.9 +6.6/C BdIns CI 10.87 +.4 -1.2 +1.8/C BdPrem m CI 10.88 +.4 -1.1 +1.7/C EqBdPrem m MA 12.68 +.1 +3.7 +7.7/A EqIns LG 11.46 -.2 +6.9 +11.6/D EqPrem m LG 11.97 -.2 +6.9 +11.5/D Gr LB 80.17 +1.3 +1.3 +9.7/D Interim GS 9.77 +.2 ... +.4/B IntlEqPrem m FG 12.74 -5.7 -3.0 +4.9/C IntlIdxPrem m FB 12.48 -3.2 -5.0 +3.4/C LfPth2020Prem m TE 14.95 -.4 +.4 +4.9/D LfPth2030Prem m TH 16.57 -.5 +.8 +6.3/D LfPth2040Prem m TJ 17.96 -.8 +1.0 +7.5/C LfPthRetPrem m RI 13.40 -.4 +.4 +4.4/A MnBd MI 8.50 ... ... +1.9/D SP500IdxIns LB 21.23 +.8 +6.4 +12.3/A SP500IdxPrems m LB 21.17 +.7 +6.5 +12.2/B SmCpIdxIns SB 19.88 -.9 +9.3 +12.3/B SmCpIdxPrems m SB 19.52 -.9 +9.3 +12.2/B SmMidCpEqIns SB 13.14 -2.2 +7.2 +8.1/E SmMidCpEqPrems m SB 12.40 -2.1 +7.3 +8.0/E TxAdvtgdBdPrem m MI 11.63 ... +.1 +2.1/CState StreetDiscpEMEqN b EM 7.73 -1.3 -9.1 +2.5/ESterling CapitalMidValIns MB 19.62 -.7 +2.3 +8.8/C NCIntermTFIns SI 10.52 ... -.2 +1.4/D ShrtDrBdI CS 8.53 +.4 +.6 +1.4/B StrtonMdCpVlIns MB 68.51 -.8 +.2 +8.6/C StrtonRlEsttIns SR 38.14 +.3 +3.9 +7.4/A StrtonSmCpVlIns SB 88.04 ... +2.0 +12.0/B TtlRetBdIns CI 10.28 +.2 -1.0 +2.3/B VIIntermTFIns SI 11.49 ... -.3 +1.4/D WstVIIntrmTFIns SI 9.81 -.1 -.2 +1.7/BStone HarborHYBdIns HY 8.04 +1.0 +1.1 +4.6/DStralem FundEq d LB 10.33 +.1 +2.7 +8.9/ET. Rowe PriceAfrcMdlEst d MQ 8.94 -3.6 -4.8 +1.5 BCGr LG 110.03 -1.8 +14.2 +16.3/A BCGrAdv b LG 108.38 -1.9 +14.1 +15.9/A BCGrR b LG 104.35 -1.9 +13.9 +15.6/A Bal MA 24.60 -.2 +2.2 +7.5 CATFBd MC 11.35 -.1 +.2 +2.8/C Comm&TeInv SC 105.43 -3.2 +9.3 +16.4/A CorpInc TW 9.19 ... -2.9 +2.7 CptlAprc MA 29.92 +.9 +5.8 +9.4 CptlAprcAdv b MA 29.57 +.9 +5.6 +9.1 CptlOpp LB 28.07 +1.2 +7.7 +13.3 DivGr LB 45.44 +1.2 +5.4 +11.7/B DivGrAdv b LB 45.37 +1.2 +5.2 +11.4/B DivMdCpGr MG 32.10 -.2 +9.2 +11.6/B EMBd d EB 11.25 -2.7 -7.1 +5.1 EMLclCcyBd d XP 6.04 -4.1 -9.7 +2.7 EMStk d EM 40.03 -7.6 -11.0 +10.1/A EmergEurope d MQ 13.43 -9.3 -14.1 +5.7/B EqIdx500 d LB 76.34 +1.5 +7.3 +12.8 EqInc LV 33.80 +1.1 +2.4 +10.7 EqIncAdv b LV 33.71 +1.1 +2.2 +10.4 EqIncR b LV 33.63 +1.1 +2.0 +10.1 ErpnStk d ES 20.05 -3.0 -3.1 +.7/E ExtendedEqMktId d MB 30.85 +.4 +9.4 +11.8 FinclSvcs SF 29.27 +.7 +4.5 +10.4/B GNMA GI 8.97 +.1 -.4 +1.0 GeorgiaTFBd SL 11.30 -.1 -.3 +2.2/C GlbGrStk d WS 26.77 -2.5 +5.0 +11.8/A GlbMltSectBd IB 11.10 -.3 -.8 +3.9 GlbRlEstt d GR 20.00 -1.2 -.7 +2.7/D GlbStk d WS 41.23 -2.5 +8.3 +15.0/A GlbTech ST 17.50 -.7 +6.4 +22.1 GrStk LG 71.02 -.7 +13.4 +15.0 GrStkAdv b LG 69.33 -.7 +13.2 +14.7 GrStkR b LG 66.96 -.7 +13.0 +14.4 GrandInc LB 29.84 +.8 +5.4 +10.9/C HY d HY 6.53 +.5 +.1 +5.5 HYAdv m HY 6.51 +.5 -.1 +5.2 HlthSci SH 79.14 -.2 +13.6 +6.8 InProtBd IP 11.79 -.6 -.2 +1.5 InsAfrcMdlEst d MQ 6.18 -3.7 -4.7 +1.8 InsCorPlus CI 10.06 ... -1.2 +2.3 InsEMBd d EB 8.25 -2.2 -5.8 +5.8 InsEMEq d EM 36.59 -7.6 -10.9 +10.2/A InsFltngRt d BL 9.97 +.5 +2.5 +4.2 InsFltngRtF d BL 9.97 +.5 +2.4 +4.1 InsGlbFocedGrEq d WS 12.94 -2.4 +8.5 +15.1/A InsGlbGrEq d WS 29.08 -2.5 +5.3 +12.1/A InsHY d HY 8.69 +.6 +.2 +5.9 InsIntlCorEq d FB 13.35 -3.2 -4.2 +5.0/A InsIntlGrEq d FG 23.86 -3.2 -4.1 +5.7/C InsLgCpCorGr LG 42.80 -1.8 +14.3 +16.4/A InsLgCpGr LG 42.56 -1.1 +15.3 +17.3/A InsLgCpVal LV 23.75 +.7 +1.6 +10.4 InsMdCpEqGr MG 59.92 +1.3 +10.0 +13.1 InsSmCpStk SG 27.03 +1.7 +14.0 +14.3 InsUSStructRsrc LB 13.93 +1.2 +7.8 +13.4 IntlBd d IB 8.57 -2.2 -4.3 +2.5 IntlDiscv d FR 69.76 -4.2 -2.3 +11.0/A IntlEqIdx d FB 13.85 -1.9 -4.2 +4.7 IntlStk d FG 17.90 -3.1 -4.1 +5.6/C IntlStkAdv m FG 17.93 -3.2 -4.3 +5.4/C IntlValEq d FV 13.96 -3.1 -7.7 +.8/E IntlValEqAdv m FV 14.18 -3.1 -7.9 +.5/E IntlValEqR m FV 13.97 -3.1 -8.0 +.2/E Japan d JS 15.60 +.1 +3.2 +14.0/A LatinAmerica d LS 21.48 -2.3 -12.5 +9.5/B MdCpGr MG 95.37 +1.2 +9.6 +12.3 MdCpGrAdv b MG 92.46 +1.2 +9.4 +12.0 MdCpGrR b MG 89.64 +1.2 +9.2 +11.7 MdCpVal MV 31.23 -1.6 +2.7 +10.7/A MdCpValAdv b MV 31.06 -1.6 +2.6 +10.4/B MdCpValR b MV 30.54 -1.7 +2.4 +10.1/B MrylndShTrTFBd SS 5.16 -.1 +.5 +.5/E MrylndTFBd SL 10.60 -.1 +.1 +2.6/A NJTFBd MJ 11.88 ... +.4 +2.9/C NYTFBd MY 11.42 -.2 +.1 +2.5/C NewAmericaGr LG 55.13 -.4 +14.8 +16.0 NewAmericaGrAdv b LG 53.89 -.4 +14.6 +15.7 NewAsia d PJ 17.74 -6.4 -9.3 +8.2/C NewEra SN 36.97 -1.0 +1.3 +8.0 NewHorizons SG 63.23 +.8 +20.3 +18.0 NewInc CI 9.19 -.1 -1.4 +1.7 NewIncAdv b CI 9.17 -.1 -1.6 +1.4 OverseasStk d FB 10.84 -3.1 -4.2 +4.9/B PersonalStrBal MA 24.35 -.6 +2.0 +7.6 PersonalStrGr AL 34.93 -.7 +2.9 +9.1 PersonalStrInc CA 19.57 -.5 +1.1 +6.0 QMUSSmCpGrEq d SG 38.83 -.3 +11.3 +12.9/C RlAsts d IH 11.40 -2.1 -2.5 +6.3 RlEstt d SR 28.44 +.1 +.3 +4.5/D RlEsttAdv m SR 28.81 +.1 +.2 +4.3/D Rtr2005 TA 13.74 -.1 +.7 +5.2 Rtr2005Adv b TA 13.67 -.2 +.5 +5.0 Rtr2005R b TA 13.73 -.3 +.4 +4.7 Rtr2010 TA 18.45 -.2 +.9 +5.7 Rtr2010Adv b TA 18.34 -.2 +.8 +5.4 Rtr2010R b TA 18.21 -.2 +.6 +5.2 Rtr2015 TD 15.16 -.3 +1.2 +6.3 Rtr2015Adv b TD 15.10 -.2 +1.1 +6.0 Rtr2015R b TD 14.94 -.3 +.9 +5.8 Rtr2020 TE 22.90 -.3 +1.6 +7.1 Rtr2020Adv b TE 22.71 -.3 +1.4 +6.8 Rtr2020R b TE 22.48 -.3 +1.3 +6.6 Rtr2025 TG 17.93 -.3 +1.9 +7.7 Rtr2025Adv b TG 17.81 -.4 +1.8 +7.4 Rtr2025R b TG 17.61 -.4 +1.6 +7.2 Rtr2030 TH 26.50 -.4 +2.2 +8.3 Rtr2030Adv b TH 26.25 -.4 +2.1 +8.0 Rtr2030R b TH 26.00 -.5 +1.9 +7.8 Rtr2035 TI 19.44 -.5 +2.5 +8.7 Rtr2035Adv b TI 19.32 -.5 +2.3 +8.4 Rtr2035R b TI 19.08 -.5 +2.1 +8.2 Rtr2040 TJ 27.97 -.5 +2.7 +9.0 Rtr2040Adv b TJ 27.69 -.5 +2.6 +8.8 Rtr2040R b TJ 27.47 -.6 +2.4 +8.5 Rtr2045 TK 18.99 -.6 +2.8 +9.2 Rtr2045Adv b TK 18.85 -.5 +2.7 +9.0 Rtr2045R b TK 18.62 -.6 +2.5 +8.7 Rtr2050 TN 15.95 -.6 +2.8 +9.2 Rtr2050Adv b TN 15.80 -.6 +2.7 +9.0 Rtr2050R b TN 15.64 -.6 +2.5 +8.7 Rtr2055 TL 16.02 -.6 +2.8 +9.2 Rtr2055Adv b TL 15.90 -.6 +2.6 +8.9 RtrBal CA 15.44 -.1 +1.1 +5.2 RtrBalAdv b CA 15.44 -.2 +.9 +4.9 RtrBalR b CA 15.43 -.2 +.7 +4.7 SciandTech ST 49.65 -4.1 +9.2 +20.8/C SciandTechAdv b ST 48.96 -4.2 +9.0 +20.5/C ShrtTrmBd CS 4.65 +.2 +.4 +1.1 SmCpStk SG 54.28 +1.6 +13.8 +14.1 SmCpStkAdv b SG 53.69 +1.6 +13.6 +13.8 SmCpVal d SB 53.19 +1.8 +8.4 +15.0 SmCpValAdv m SB 52.80 +1.8 +8.2 +14.6 SpectrumGr LG 25.31 -.6 +3.9 +10.6 SpectrumInc MU 12.31 -.4 -1.5 +3.9 SpectrumIntl d FB 13.84 -3.5 -5.3 +4.7/B SummitMnIncInv ML 11.73 -.2 ... +2.9/C SummitMnIntrInv MI 11.68 ... -.2 +2.0/C TFHY d HM 11.93 +.1 +.9 +4.0/D TFInc ML 9.96 -.1 +.1 +2.5/D TFIncAdv b ML 9.96 -.2 -.1 +2.2/D TFShrtInterm MS 5.53 -.1 +.3 +.8/D TtlEqMktIdx d LB 32.40 +1.3 +7.5 +12.7 TxEfficientEq d LG 32.41 -1.1 +12.3 +12.9/C USBdEnhIdx d CI 10.67 -.1 -1.3 +1.7USLgCpCor LB 25.07 +.8 +5.3 +10.9/C USTrsInterm GI 5.56 ... -1.2 +.2 USTrsLngTrm GL 12.13 -1.8 -3.9 +1.0 VITFBd SL 11.81 -.2 +.1 +2.5/A Val LV 37.30 +.5 -.1 +8.6 ValAdv b LV 36.70 +.5 -.2 +8.3TCMSmCpGr SG 39.01 +.9 +16.2 +15.0/ATCWCorFIIns CI 10.73 +.1 -.9 +1.4/D CorFIN b CI 10.71 +.1 -1.0 +1.2/E EMIncIns EB 7.84 -2.2 -5.9 +5.6/A RltvVlDivAprcI LV 18.88 -.6 -.2 +7.5/D RltvVlDivAprcN b LV 19.21 -.6 -.3 +7.3/E RltvVlLgCpIns LV 21.58 -.6 -.8 +7.8/D RltvVlMidCpI MV 25.43 -2.0 +1.1 +10.5/B SelEqsI LG 29.04 -1.3 +16.5 +12.6/C SelEqsN b LG 26.35 -1.3 +16.3 +12.3/D TtlRetBdI CI 9.69 +.2 -.6 +1.5/D TtlRetBdN b CI 9.98 +.1 -.7 +1.1/ETETON WestwoodEqAAA b LB 13.49 +.9 +2.6 +9.9/D MightyMitesAAA m SB 28.85 -.1 +2.9 +11.7/BTIAA-CREF5-15YLdTxExBRet b MI 10.29 ... +.1 +1.8/D BdIdxIns CI 10.52 +.1 -1.2 +1.5/D BdIns CI 10.08 ... -1.1 +2.5/A BdPlusIns CI 10.14 ... -.9 +2.6/A BdPlusRet CI 10.16 ... -1.0 +2.4/A BdPlusRetail b CI 10.16 -.1 -1.1 +2.3/B BdRet CI 10.26 -.1 -1.3 +2.2/B BdRetail b CI 10.25 -.1 -1.4 +2.1/B EqIdxIns LB 21.01 +.5 +6.9 +12.5/A EqIdxRet LB 21.30 +.5 +6.7 +12.2/B EqIdxRetail b LB 21.37 +.5 +6.7 +12.2/B GrIncIns LG 15.28 -.2 +7.5 +12.1/D GrIncPrem b LG 15.29 -.2 +7.4 +12.0/D GrIncRet LG 15.54 -.2 +7.3 +11.8/D GrIncRetail b LG 20.40 -.2 +7.3 +11.8/D HYIns HY 9.61 +.9 +1.5 +6.0/A HYRet HY 9.61 +.9 +1.4 +5.7/B HYRetail b HY 9.65 +.9 +1.4 +5.7/B InLinkedBdIns IP 11.28 -.2 +.1 +1.3/D InLinkedBdRet IP 11.36 -.2 -.1 +1.1/D InLinkedBdRtl b IP 11.00 -.3 -.1 +1.0/E IntlEqIdxIns FB 19.25 -3.1 -4.6 +4.1/B IntlEqIdxPrem b FB 19.20 -3.1 -4.6 +3.9/B IntlEqIdxRet FB 19.66 -3.1 -4.7 +3.8/C IntlEqIns FB 12.05 -6.2 -9.3 +3.5/C IntlEqPrem b FB 12.02 -6.2 -9.4 +3.3/C IntlEqRet FB 12.47 -6.3 -9.5 +3.2/D IntlEqRetail b FB 7.95 -6.4 -9.6 +3.1/D Lfcycl2010Rtr TA 13.73 -.7 +.6 +5.4/A Lfcycl2015Rtr TD 12.41 -.7 +.6 +5.8/A Lfcycl2020Rtr TE 13.15 -.8 +.8 +6.4/A Lfcycl2025Rtr TG 13.62 -.9 +1.1 +7.0/A Lfcycl2030Rtr TH 14.01 -1.1 +1.4 +7.6/A Lfcycl2035Rtr TI 14.56 -1.2 +1.6 +8.2/B Lfcycl2040I TJ 11.20 -1.2 +2.1 +9.1/A Lfcycl2040Rtr TJ 15.09 -1.3 +2.0 +8.8/A Lfcycl2045Rtr TK 12.84 -1.3 +2.1 +9.2/A LfcyclId2010I TA 15.19 -.2 +.9 +5.3/A LfcyclId2020I TE 16.81 -.3 +1.3 +6.3/A LfcyclId2025I TG 17.71 -.4 +1.5 +7.0/A LfcyclId2035I TI 19.57 -.5 +2.0 +8.4/A LfcyclId2040I TJ 20.24 -.5 +2.4 +9.1/A LfcyclId2045I TK 20.38 -.6 +2.5 +9.4/A LfcyclRtIncRtr RI 11.64 -.6 +.5 +5.2/A LgCpGrIdxIns LG 32.31 +.3 +12.1 +15.6/A LgCpGrIdxRet LG 32.50 +.3 +11.9 +15.3/A LgCpGrIns LG 22.62 -1.4 +14.0 +14.8/A LgCpGrRet LG 22.47 -1.5 +13.8 +14.5/B LgCpGrRetail b LG 22.53 -1.5 +13.8 +14.5/B LgCpValIdxIns LV 19.83 +.9 +1.2 +9.1/C LgCpValIdxRet LV 20.14 +.9 +1.1 +8.9/C LgCpValIns LV 19.11 -.6 +.4 +8.2/D LgCpValPrem b LV 19.05 -.7 +.3 +8.0/D LgCpValRet LV 19.02 -.7 +.2 +7.9/D LgCpValRetail b LV 18.31 -.7 +.2 +7.9/D MdCpGrI MG 24.32 -1.0 +7.9 +9.2/D MdCpGrP b MG 24.16 -1.0 +7.8 +9.0/D MdCpGrRtl b MG 23.58 -1.0 +7.7 +8.8/D MdCpGrRtr MG 23.61 -1.0 +7.8 +8.9/D MdCpValI MV 24.02 ... +2.4 +7.8/C MdCpValP b MV 23.96 ... +2.3 +7.6/D MdCpValRtl b MV 23.39 ... +2.2 +7.5/D MdCpValRtr MV 23.86 ... +2.3 +7.5/D MgdAllcRtl b MA 12.93 -.9 +.9 +6.9/B QtIntEqInstl FB 7.77 -3.0 -5.7 +3.8/C QtLrgCpGrInstl LG 15.08 +.4 +11.3 +15.8/A QtLrgCpValInstl LV 10.38 +1.1 +.1 +8.1/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, August 16, 2018

PAGE 53

QtSm-CpEqInstl SG 20.57 +.4 +7.7 +12.4/C QtSm-CpEqPre b SG 20.44 +.4 +7.6 +12.2/C QtSm-CpEqRet SG 20.03 +.4 +7.5 +12.1/C QtSm-CpEqRetail b SG 19.82 +.4 +7.5 +12.0/C RlEsttSecI SR 15.75 -.3 +2.3 +7.0/A RlEsttSecP b SR 15.76 -.3 +2.2 +6.8/A RlEsttSecRtl b SR 15.63 -.3 +2.1 +6.7/A RlEsttSecRtr SR 16.40 -.4 +2.2 +6.7/A SP500IdxI LB 31.57 +.8 +6.6 +12.7/A SP500IdxRtr LB 31.34 +.7 +6.5 +12.4/A SclChEqI LB 20.35 +.5 +6.1 +12.0/B SclChEqP b LB 20.27 +.5 +6.0 +11.8/B SclChEqRtl b LB 18.25 +.5 +5.9 +11.7/B SclChEqRtr LB 20.63 +.5 +5.9 +11.7/B ShrtTrmBdI CS 10.21 +.2 +.5 +1.5/B ShrtTrmBdRtl b CS 10.22 +.2 +.3 +1.2/C ShrtTrmBdRtr CS 10.22 +.1 +.3 +1.3/B SmCpBlndIdxI SB 23.35 -.8 +9.7 +13.1/A SmCpBlndIdxRtr SB 23.42 -.9 +9.5 +12.8/BThe Investment HouseInvmHouseGr LG 36.60 -1.5 +12.2 +16.5/AThird AvenueRlEsttValIns d GR 32.27 -3.5 -6.0 +4.6/B SmCpValIns d SB 22.33 -.3 +7.4 +10.9/C ValIns d WS 47.85 -3.3 -4.0 +5.3/EThompsonBd CS 11.49 +.4 +2.3 +4.7/A LgCp LB 68.20 -.6 +1.5 +10.4/CThornburgCALtdTrmMnA m SS 13.53 ... +.1 +.8/D CorGrA m LG 39.11 -1.3 +15.0 +11.3/D DevWldR6 EM 19.33 -5.0 -10.4 +5.2/D IntermMnA m MI 13.90 ... -.1 +1.6/D IntermMnC m MI 13.92 -.1 -.3 +1.3/E IntlGrR6 FR 24.45 -5.6 +.4 +9.0/B IntlValA m FB 22.35 -3.4 -8.8 +1.4/E IntlValC m FB 19.73 -3.5 -9.2 +.6/E IntlValI FB 23.11 -3.4 -8.6 +1.7/E InvmIncBldrA m IH 21.37 -.2 -.3 +4.8/B InvmIncBldrC m IH 21.35 -.3 -.8 +4.0/D LtdTrmIncA m CS 13.22 +.3 +.1 +1.7/A LtdTrmIncC m CS 13.20 +.3 ... +1.5/B LtdTrmIncI CS 13.22 +.3 +.2 +2.0/A LtdTrmMnA m MS 14.19 +.1 +.2 +1.0/C LtdTrmMnC m MS 14.22 ... +.1 +.7/D LtdTrmMnI MS 14.19 +.1 +.4 +1.3/B LtdTrmUSGvtA m GS 12.75 +.1 -.3 +.3/C NewMxcIntermMnA m SI 13.06 ... +.6 +1.2/D ValA m LB 71.09 -.3 +5.2 +9.9/D ValC m LB 64.86 -.3 +4.7 +9.1/D ValI LB 73.26 -.2 +5.4 +10.4/CThriventBalIncPlusA m CA 13.34 -.7 +1.7 +5.4/B BalIncPlusS CA 13.31 -.7 +1.9 +5.7/B DiversIncPlusA m CA 7.38 -.3 +1.4 +4.7/C HYA m HY 4.72 +.7 +.5 +5.0/C IncA m TW 8.89 +.2 -1.8 +3.0/C LgCpGrA m LG 11.90 -.2 +16.2 +13.6/C LgCpStkA m WS 27.98 -1.1 +3.2 +8.2/B LgCpStkS WS 28.27 -1.1 +3.4 +8.6/B LgCpValA m LV 23.41 +.9 +3.2 +10.6/A LgCpValS LV 23.59 +1.0 +3.5 +11.0/A LtdMatBdA b CS 12.35 +.2 +.5 +1.7/B MidCpStkA m MB 26.23 -.6 +3.7 +15.8/A MidCpStkS MB 29.59 -.5 +3.9 +16.2/A MnBdA m ML 11.11 -.1 -.2 +2.1/E OppIncPlusA m MU 10.03 ... -.2 +3.3/C OppIncPlusS MU 10.03 ... -.1 +3.5/C SmCpStkA m SG 22.93 -.9 +6.3 +13.8/BTimothyPlanSmCpValA m SB 20.54 -.5 +5.6 +11.8/BTocquevilleDelaeld b SV 22.91 -1.4 +1.2 +6.7/E Gold m SP 29.21 -13.2 -20.6 +3.5/D IntlVal b FB 16.01 -4.2 -8.7 +3.9/C Opp b MG 29.87 -4.0 +17.1 +10.2/C Tocqueville b LB 37.15 +.3 +1.4 +10.4/CTorrayTorray LV 48.24 -.8 -2.1 +7.8/DTouchstoneActvBdA m CI 10.09 ... -1.7 +1.9/C ActvBdY CI 10.09 +.1 -1.4 +2.1/B BalancedA m MA 22.10 ... +3.3 +8.1/A DynGlbAllcA m IH 12.40 -1.9 -.6 +3.7/D FlexIncA m MU 10.79 +.4 -.1 +3.6/C FlexIncC m MU 10.63 +.3 -.6 +2.8/D FlexIncY MU 10.82 +.4 ... +3.8/B FocedY LB 46.01 +.3 +6.0 +9.3/D GrOppsIns LG 37.15 +.6 +12.0 +11.2/D GrOppsY LG 36.71 +.6 +11.9 +11.1/D HYY HY 8.37 +.5 +.2 +4.3/D ImpactBdInstl CI 9.88 +.2 -.7 +1.9/B ImpactBdY CI 9.88 +.2 -.8 +1.8/C IntlEqA m FB 17.81 -3.5 -8.3 +4.0/B IntlSmCpY FR 17.52 -4.4 -7.3 +2.8/E LargeCpFocA m LB 45.37 +.2 +7.2 +12.7/A MergerArbtrgY NE 10.50 -.7 -.3 +2.1/B MidCpGrA m MG 30.07 -.5 +10.7 +11.1/C MidCpGrC m MG 19.53 -.5 +10.2 +10.3/C MidCpGrIns MG 31.47 -.4 +10.9 +11.4/B MidCpGrY MG 31.20 -.4 +10.9 +11.4/B MidCpValIns MV 18.79 -1.6 -1.9 +9.1/C MidCpY MB 35.59 +1.8 +9.5 +11.8/A PrmYldEqY LV 9.49 +.7 +1.5 +7.2/E SdCptlInsGr LG 25.09 -4.4 +21.9 +14.1/B SdCptlSelGrA m LG 16.77 -4.4 +21.4 +13.6/C SdCptlSelGrC m LG 15.33 -4.5 +20.8 +12.7/C SdCptlSelGrY LG 17.71 -4.4 +21.6 +13.8/B SdCptlSelGrZ b LG 16.79 -4.4 +21.4 +13.6/C SmCpGrY SG 7.16 +.1 +10.5 +3.6/E SmCpIns SB 16.27 +.5 +7.9 +4.0/E SmCpValA m SV 27.95 +.3 +4.4 +9.0/D SmCpY SB 16.32 +.4 +7.9 +3.9/E SmallComA m SG 5.79 +.7 +10.9 +13.2/B SmallComC m SG 3.37 +.6 +10.1 +12.4/C SstnbtyIpcEqA m WS 22.73 +.1 +1.5 +8.4/B SstnbtyIpcEqY WS 23.51 +.1 +1.6 +8.7/B UlShrtDrFIA m UB 9.25 +.2 +1.0 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.1 +1.5/B UlShrtDrFIZ b UB 9.25 +.2 +1.0 +1.3/C ValIns LV 10.31 +1.3 +3.8 +8.8/C ValY LV 10.34 +1.3 +3.7 +8.7/CTowleDeep Val d SV 18.14 +.2 -3.3 +15.4/ATransamericaAsAlCnsrvA m CA 10.99 -.5 -.4 +4.2/D AsAlCnsrvC m CA 10.89 -.5 -.9 +3.4/E AsAlGrA m XM 15.23 -1.4 +.3 +8.0/C AsAlGrC m XM 14.73 -1.4 -.1 +7.2/D AsAlModA m CA 12.04 -.7 -.2 +5.1/B AsAlModC m CA 11.97 -.7 -.8 +4.3/D AsAlModGrA m MA 13.38 -1.0 -.1 +6.3/C AsAlModGrC m MA 13.32 -1.0 -.5 +5.6/D BondA m CI 9.06 +.3 -.3 +2.9/A CptlGrA m LG 28.40 -3.0 +21.2 +19.2/A HYBdA m HY 9.01 +.6 +.8 +5.2/B MltCpGrA m LG 7.68 +1.7 +8.3 +4.0/E MltMgdBalA m MA 28.53 +.6 +2.7 +7.4/B SMPValA m MV 28.56 +.5 +4.6 +11.6/ATributary FundsSmCoIns SB 30.55 +.8 +7.3 +12.6/BTrust For Credit UniUnsShrtDrTCU GS 9.51 +.2 +.1 +.4/B UnsUlShDrGvtTCU UB 9.40 +.2 +.6 +.5/ETweedy, BrowneGlbVal d FV 28.52 -1.8 +.1 +5.6/A GlbVlIICyUnHdg d FV 15.33 -2.5 -2.4 +4.7/A Val WS 23.92 -.8 +.3 +6.7/D WldwdHDvYldVl d WS 10.13 -1.8 -.6 +5.6/DU.S. Global InvestorGlbRes b SN 5.37 -5.8 -11.8 +4.1/C GoldPrcMtls b SP 6.60 -14.4 -17.1 +11.0/A WldPrecMnral b SP 3.38 -13.3 -27.9 +6.0/CUBSGlbAllcA m IH 12.04 -2.0 -1.1 +4.3/C GlbAllcC m IH 11.70 -2.1 -1.5 +3.5/D GlbAllcP IH 12.30 -2.1 -1.0 +4.5/C IntlSustEqP FB 10.07 -2.9 -6.2 +4.7/B USAllcA m MA 50.44 +.1 +3.2 +7.5 USAllcC m MA 48.42 +.1 +2.8 +6.8 USSmCpGrP SG 23.91 +1.0 +20.5 +12.4/CUBS PACEAltStrsInvmsP AM 10.77 +.7 -.6 +.4 GlbFIInvmsP IB 9.65 -1.0 -3.1 +1.4/D IntermFIInvmsP CI 11.95 ... -1.4 +1.2/D IntlEMEqInvP EM 12.93 -4.4 -11.1 +5.3/D IntlEqInvmsP FB 16.33 -2.4 -3.7 +5.7/A LgCoGrEqInvmsP LG 28.10 -.7 +9.9 +12.1/D LgCoValEqInvmsA m LV 23.52 +.5 -.2 +8.7/C LgCoValEqInvmsP LV 23.47 +.5 ... +9.0/C MnFIInvmsP MI 12.75 -.1 -.2 +2.2/C MrBckScFIInvmsP CI 12.41 +.2 -1.0 +1.4/D SMCoGrEqInvmsP SG 21.62 -.2 +19.2 +10.7/D SMCoValEqInvmsP SB 21.59 -.5 +4.3 +9.9/D StrFIInvmsP CI 13.36 +.2 -1.2 +2.5USA MutualsViceInv b LB 29.66 -4.8 -7.7 +7.7/EUSAAAgrsGr LG 49.36 +.1 +12.8 +13.5/C CABd MC 10.93 -.1 +.4 +2.8/C CptlGr WS 12.47 -.4 +.6 +9.5/B CrnrstnEq WS 15.32 -1.6 -1.8 +8.4/B CrnrstnMdlyAgrs MA 24.94 -1.0 -1.1 +4.4/E CrnrstnMod CA 14.73 -.7 -.9 +4.0/D EM EM 17.30 -5.7 -14.0 +6.5/C ExtendedMktIdx MB 20.53 -.7 +8.2 +11.1/A Gr LG 32.21 -.5 +5.5 +12.9/C GrInc LB 25.90 +.2 +3.2 +10.4/C GrandTxtr CA 20.10 +.2 +3.0 +7.5/A GvtSec GI 9.54 +.2 -.5 +.7/B HiInc d HY 8.01 +.5 +1.2 +5.9/A Inc CI 12.74 +.3 -1.3 +3.0/A IncStk LV 20.13 +1.0 +2.0 +9.9/B IntermTrmBd TW 10.36 +.4 -.7 +3.3/C Intl FB 31.69 -3.0 -4.7 +5.4/A NASDAQ100Idx LG 20.65 -.2 +15.4 +18.3/A NYBd MN 11.75 -.1 +.5 +2.4/B PrcMtlsMnral SP 10.87 -13.9 -18.2 +6.7/C SP500IdxMbr LB 40.12 +.8 +6.5 +12.5/A SP500IdxRwd LB 40.14 +.8 +6.6 +12.6/A SciTech ST 29.08 -3.1 +9.9 +15.5/E ShrtTrmBd CS 9.08 +.3 +.6 +1.8/A SmCpStk SB 19.34 -.6 +10.2 +10.8/C TEIntermTrm MI 13.14 ... +.2 +2.5/B TELngTrm ML 13.16 -.1 +.2 +2.9/C TEShrtTrm MS 10.45 +.1 +1.0 +1.0/B TrgtRet2020 TE 12.80 -.5 -.5 +5.4/C TrgtRet2030 TH 13.76 -.9 -.6 +6.5/C TrgtRet2040 TJ 14.17 -1.0 -.6 +7.2/D TrgtRet2050 TN 14.36 -1.2 -.6 +7.5/E TrgtRetInc RI 11.53 -.3 -.5 +3.9/C UlShrtTrmBd UB 9.93 +.3 +.9 +1.2/C VIBd SI 11.16 -.1 +.1 +2.5/A Val LV 21.68 ... ... +7.7/D WldGr WS 31.95 -1.4 -1.1 +7.7/C Undiscovered ManagerBehavioralValA m SV 71.71 -.6 +4.9 +11.4/B BehavioralValC m SV 67.44 -.6 +4.6 +10.9/B BehavioralValL SV 73.57 -.5 +5.2 +11.9/BVALIC Co IAstAllc MA 11.22 -.7 -1.5 +5.0/E CorEq LB 24.55 +1.4 +7.0 +11.9/B CptlCnsrvtn CI 9.57 ... -1.7 +1.3/D DivVal LV 12.94 +.9 +.4 +10.7/A EmergEcos EM 8.01 -5.5 -14.1 +7.7/B FrgnVal FV 10.14 -4.6 -6.9 +3.7/B GlbSclAwrns WS 26.49 -1.1 +2.0 +8.6/B GlbStr IH 12.02 -1.3 -1.2 +3.9/D Gr LG 18.10 -.5 +11.6 +14.3/B GrInc LB 23.32 +1.0 +5.6 +11.7/B GvtSec GI 10.24 +.2 -1.0 +.7/B HlthSci SH 21.70 -1.2 +12.3 +6.2/B InProt IP 10.85 -.7 -1.1 +1.8/B IntlEqsIdx FB 7.14 -3.3 -5.0 +3.6/C IntlGr FG 14.38 -3.7 +3.0 +6.6/B IntlGvtBd IB 11.41 -1.9 -4.1 +2.2/C LgCpCor LB 12.26 +1.1 +3.4 +10.4/C LgCptlGr LG 15.75 +.3 +9.2 +13.2/C MidCpIdx MB 28.66 -.5 +5.2 +11.2/A MidCpStrGr MG 16.39 +.2 +9.9 +12.9/B SciTech ST 31.40 -2.9 +14.4 +20.8/C SmCp SG 12.00 -.2 +10.1 +10.8/D SmCpIdx SB 23.37 -.9 +9.4 +12.6/B SmCpSpecVals SV 14.29 +.1 +5.8 +13.4/A SmMidGr MG 14.36 -.8 +9.9 +8.7/D StkIdx LB 41.23 +.7 +6.4 +12.4/A Val LV 18.28 ... +1.1 +8.2/DVALIC Co IICorBd CI 10.72 ... -1.9 +1.8/C HYBd HY 7.49 +.7 +.5 +5.4/B IntlOpps FR 20.60 -3.4 -1.5 +10.2/A LgCpVal LV 22.25 +1.0 +2.3 +9.5/B MidCpVal MB 21.59 -.1 +1.1 +8.2/C SclyRspnb LB 22.44 +.4 +5.5 +11.5/B SmCpVal SV 15.28 -1.2 +5.0 +10.9/B StrBd MU 10.84 -.4 -2.1 +3.4/CVYClmbCntrnCrS b LB 22.20 +1.1 +3.3 +10.4/C TRPDvrsMdCpGrA b MG 10.27 -.3 +8.8 +11.0/C TRPGrEqI LG 88.32 -1.9 +11.9 +14.5/BValue LineAstAllcInv b MA 33.89 +1.2 +7.5 +8.4/A CorBd b CI 14.48 +.1 -1.8 +1.2/D CptlApprctInv b AL 10.69 -4.3 +7.5 +10.1/A LgrCoFocedInv b LG 32.43 -5.7 +13.2 +15.0/A MidCpFoced b MG 21.50 +1.8 +12.0 +13.0/B PremGr b MG 36.59 +.8 +10.5 +11.5/B SmCpOppsInv b SG 56.62 +1.3 +9.4 +12.2/C TE b ML 9.64 -.2 -.5 +1.6/EVanEckEMA m EM 15.47 -9.7 -16.1 +4.2/E EMY EM 15.74 -9.7 -16.0 +4.6/D GlbHardAstsA m SN 31.89 -10.3 -12.2 -1.0/E GlbHardAstsY SN 32.54 -10.3 -12.1 -.8/E IntlInvsGoldA m SP 7.37 -16.0 -21.4 +7.8/B IntlInvsGoldY SP 7.52 -16.0 -21.3 +8.1/BVanguard500IdxAdmrl LB 260.82 +.8 +6.7 +12.7/A 500IdxInv LB 260.79 +.8 +6.6 +12.6/A BalIdxAdmrl MA 35.67 +.4 +3.8 +8.2/A BalIdxIns MA 35.67 +.3 +3.8 +8.2/A BalIdxInv MA 35.66 +.3 +3.7 +8.1/A CAITTxExAdm MF 11.62 ... +.3 +2.5/B CAITTxExInv MF 11.62 ... +.3 +2.4/B CALtrmTEAdm MC 11.95 -.1 -.1 +3.3/B CALtrmTEInv MC 11.95 -.1 -.2 +3.2/B CnsDscIdxAdmrl CD 90.10 -.2 +12.3 +13.1/A CnsStpIdxAdmrl CC 68.90 +1.9 -3.0 +5.2/A CnvrtSecInv CV 13.69 -1.3 +2.6 +4.3/E CptlOppAdmrl LG 170.13 +1.4 +10.8 +16.2/A CptlOppInv LG 73.62 +1.4 +10.7 +16.1/A CptlValInv LV 13.50 -.7 +1.4 +5.9/E DevMIdxAdmrl FB 13.47 -3.1 -5.0 +4.9/B DevMIdxIns FB 13.49 -3.1 -5.0 +4.9/B DivAprcIdxInv LB 42.48 +1.5 +5.1 +12.1/B DivGrInv LB 27.50 +.7 +5.5 +10.7/C DiversEqInv LG 37.75 -.1 +8.0 +11.4/D EMGvtBdIdxAdmrl EB 18.83 -1.4 -4.1 +4.4/B EMSelStkInv EM 20.53 -4.1 -9.9 +8.2/B EMStkIdxInAdm EM 33.96 -4.8 -10.3 +6.1/D EMStkIdxInInv EM 25.86 -4.8 -10.4 +6.0/D EMStkIdxInPl EM 85.92 -4.8 -10.3 +6.2/D EMStkIdxIns EM 25.82 -4.8 -10.3 +6.2/D EngyAdmrl EE 101.78 -5.7 +1.1 +7.0/A EngyIdxAdmrl EE 49.52 -6.0 +1.5 +3.9/A EngyInv EE 54.24 -5.7 +1.1 +6.9/A EqIncAdmrl LV 78.53 +1.0 +2.0 +11.5/A EqIncInv LV 37.47 +1.0 +1.9 +11.4/A EuStkIdxAd ES 68.39 -4.2 -5.3 +3.3/B EuStkIdxInsP ES 130.30 -4.2 -5.3 +3.3/B EuStkIdxInstl ES 29.16 -4.2 -5.3 +3.3/B EuStkIdxInv ES 29.37 -4.2 -5.4 +3.1/B ExplorerAdmrl SG 102.95 +.9 +16.4 +14.0/B ExplorerInv SG 110.55 +.8 +16.4 +13.9/B ExplorerValInv SB 39.37 +.3 +7.4 +12.1/B ExtDrTrIdIns GL 34.25 -2.1 -4.2 +2.3/A ExtDrTrIdInsPls GL 85.97 -2.1 -4.2 +2.3/A ExtMktIdxAdmrl MB 91.36 -.6 +8.4 +11.6/A ExtMktIdxIns MB 91.35 -.6 +8.5 +11.6/A ExtMktIdxInsPls MB 225.45 -.6 +8.5 +11.6/A ExtMktIdxInv MB 91.40 -.6 +8.4 +11.4/A FAWexUSIAdmr FB 31.46 -3.3 -6.0 +5.1/A FAWexUSIInPl FB 105.60 -3.4 -6.0 +5.2/A FAWexUSIIns FB 99.72 -3.4 -6.0 +5.2/A FAWexUSIdxInv FB 19.97 -3.3 -6.1 +5.0/A FAWexUSSCIIn FQ 211.41 -4.1 -6.3 +7.0/D FAWexUSSCplIInv FQ 42.20 -4.1 -6.4 +6.8/D FSocialIdxIns LB 18.71 +1.0 +7.7 +12.9/A FSocialIdxInv LB 18.70 +1.0 +7.7 +12.8/A FinclsIdxAdmrl SF 35.17 +2.6 +1.1 +13.3/A GNMAAdmrl GI 10.23 +.2 -.4 +1.4/A GNMAInv GI 10.23 +.2 -.4 +1.3/A GlbEqInv WS 31.67 -1.8 +1.1 +10.1/A GlbMnmVlInv SW 14.24 +.5 +5.2 +9.0/C GlbexUSRlEIAdmr d GR 34.04 -3.4 -5.9 +5.1/B GlbexUSRlEIdIns d GR 113.40 -3.4 -5.9 +5.1/A GlbexUSRlEIdInv d GR 22.46 -3.5 -6.0 +4.9/B GrIdxAdmrl LG 79.76 -.3 +10.8 +13.7/B GrIdxIns LG 79.76 -.3 +10.8 +13.7/B GrIdxInv LG 79.76 -.3 +10.7 +13.6/C GrandIncAdmrl LB 82.11 +1.1 +7.2 +12.7/A GrandIncInv LB 50.30 +1.0 +7.2 +12.5/A HCAdmrl SH 91.36 +2.1 +8.1 +4.8/B HCIdxAdmrl SH 85.34 +2.2 +11.4 +8.2/A HCInv SH 216.60 +2.1 +8.1 +4.7/C HYCorpAdmrl HY 5.74 +.8 +.3 +5.2/B HYCorpInv HY 5.74 +.8 +.3 +5.1/C HYTE ML 11.23 ... +.5 +4.0/A HYTEAdmrl ML 11.23 ... +.5 +4.1/A HiDivYldIdxInv LV 33.98 +1.2 +1.8 +11.4/A ITIdxAdmrl ST 98.21 +1.1 +17.0 +22.9/B InTrBdIdxAdmrl CI 10.99 +.3 -1.5 +1.7/C InTrBdIdxIns CI 10.99 +.3 -1.5 +1.8/C InTrBdIdxInsPls CI 10.99 +.3 -1.5 +1.8/C InTrBdIdxInv CI 10.99 +.2 -1.6 +1.7/C InTrCrpBdIAdmrl TW 22.65 +.5 -1.8 +3.1/C InTrCrpBdIIns TW 27.99 +.5 -1.8 +3.1/C InTrInGdAdm TW 9.44 +.5 -1.2 +2.5/D InTrInGdInv TW 9.44 +.5 -1.3 +2.4/E InTrTEAdmrl MI 13.89 ... +.1 +2.3/B InTrTEInv MI 13.89 ... ... +2.3/B InTrTrsAdmrl GI 10.80 +.2 -1.0 +.7/B InTrTrsIdxAd GI 21.16 +.2 -.9 +.7/C InTrTrsIdxIns GI 26.26 +.2 -.9 +.7/B InTrTrsInv GI 10.80 +.2 -1.1 +.6/C IndtlsIdxAdmrl ID 72.88 +1.4 +.5 +13.0/A InPrtScAdmrl IP 25.33 -.4 -.1 +2.0/B InPrtScIns IP 10.32 -.4 -.1 +2.0/B InPrtScInv IP 12.90 -.4 -.2 +1.9/B InsIdxIns LB 257.47 +.8 +6.7 +12.7/A InsIdxInsPlus LB 257.49 +.8 +6.7 +12.8/A InsTrgRt2020Ins TE 22.73 -.5 +.9 +6.3/A InsTtlSMIInPls LB 62.94 +.5 +7.0 +12.6/A InsTtlSMIIns LB 62.94 +.5 +7.0 +12.5/A IntlExplorerInv FR 19.79 -4.4 -7.0 +7.3/C IntlGrAdmrl FG 96.04 -5.3 +.5 +12.2/A IntlGrInv FG 30.16 -5.3 +.4 +12.0/A IntlValInv FV 37.48 -3.1 -6.0 +4.5/A LTBdIdInsPls CL 13.47 -.6 -4.1 +3.7/C LTBdIdxIns CL 13.47 -.6 -4.1 +3.7/D LTBdIdxInv CL 13.47 -.6 -4.2 +3.6/D LTCrpBdIdxIns TW 29.51 -.1 -5.0 +5.1/A LTInGrdAdm TW 9.82 -.2 -5.0 +4.7/A LTInGrdInv TW 9.82 -.2 -5.1 +4.6/A LTTE ML 11.40 -.1 -.2 +3.2/B LTTEAdmrl ML 11.40 -.1 -.2 +3.3/B LTTrsAdmrl GL 11.77 -1.2 -3.4 +1.5/B LTTrsIdxIns GL 31.70 -1.3 -3.3 +1.6/A LTTrsInv GL 11.77 -1.3 -3.5 +1.4/C LfStrCnsrGrInv CA 19.87 -.4 +.5 +5.2/B LfStrGrInv AL 33.78 -.8 +1.3 +8.1/B LfStrIncInv XY 15.42 -.2 ... +3.6/C LfStrModGrInv MA 27.13 -.6 +.9 +6.7/C LgCpIdxAdmrl LB 65.42 +.7 +6.7 +12.6/A LgCpIdxIns LB 269.27 +.7 +6.7 +12.6/A LgCpIdxInv LB 52.32 +.7 +6.6 +12.4/A LtdTrmTE MS 10.86 +.1 +.8 +1.2/B LtdTrmTEAdmrl MS 10.86 +.1 +.9 +1.3/B MATEInv MT 10.58 -.2 -.6 +2.6/A MCpGrIdxAdm MG 59.18 -1.2 +8.0 +9.5/D MCpGrIdxInv MG 54.05 -1.2 +7.9 +9.4/D MCpVlIdxAdm MV 58.10 -.3 +1.6 +9.3/B MCpVlIdxInv MV 44.15 -.3 +1.5 +9.2/B MatlsIdxAdmrl SN 66.35 -2.2 -3.9 +11.1/A MdCpGrInv MG 29.60 -.8 +12.1 +8.6/D MdCpIdxAdmrl MB 198.98 -.8 +4.6 +9.4/B MdCpIdxIns MB 43.96 -.7 +4.6 +9.5/B MdCpIdxInsPlus MB 216.79 -.8 +4.6 +9.5/B MdCpIdxInv MB 43.86 -.8 +4.5 +9.3/B MegaCpIdxIns LB 191.87 +1.0 +7.1 +13.2/A MegaCpValIdxIns LV 154.59 +2.0 +3.4 +11.8/A MgdPayoutInv MA 18.51 -1.0 -1.0 +5.5/D MktNetrlIns NE 11.88 +2.1 +2.4 +1.1/C MktNetrlInv NE 11.93 +2.1 +2.4 +1.0/C MorganGrAdmrl LG 101.54 -.8 +12.0 +13.9/B MorganGrInv LG 32.73 -.8 +11.9 +13.8/B MrtBckScIdxAdmr GI 20.55 +.1 -.6 +1.3/A NJLTmTEAdm MJ 11.93 +.2 +.4 +4.3/A NJLTmTEInv MJ 11.93 +.2 +.4 +4.2/A NYLTmTEAdm MY 11.48 -.2 -.4 +2.9/A NYLTmTEInv MY 11.48 -.2 -.5 +2.8/B OhioLngTrmTE MO 12.32 -.2 -.4 +3.2/A PALTmTEAdm MP 11.36 ... ... +3.4/A PALTmTEInv MP 11.36 ... ... +3.3/A PacStkIdxAdmrl DP 84.52 -1.8 -5.2 +7.3/D PacStkIdxIns DP 12.93 -1.8 -5.2 +7.3/D PacStkIdxInv DP 13.03 -1.8 -5.3 +7.2/E PrcMtlsMngInv SP 8.20 -13.6 -22.4 +4.5/D PrmCpAdmrl LG 147.35 +.9 +10.3 +16.8/A PrmCpCorInv LG 28.79 +1.5 +7.0 +14.9/A PrmCpInv LG 142.09 +.9 +10.2 +16.7/A RlEstIdxAdmrl SR 117.12 +.4 +1.5 +5.7/B RlEstIdxInstl SR 18.13 +.4 +1.6 +5.8/B RlEstIdxInv SR 27.45 +.4 +1.4 +5.6/B Rsl1000GrIdxIns LG 295.36 +.3 +12.0 +15.6/A Rsl1000IdxIns LB 250.86 +.6 +6.7 +12.3/A Rsl1000VlIdxIns LV 212.01 +1.0 +1.2 +9.1/C Rsl2000GrIdxIns SG 288.50 -1.2 +12.2 +12.5/C Rsl2000IdxIns SB 255.22 -.9 +9.7 +12.9/A Rsl2000VlIdxIns SV 228.42 -.6 +6.9 +13.2/A Rsl3000IdxIns LB 251.22 +.5 +6.9 +12.4/A SCpGrIdxAdm SG 63.33 -1.0 +12.3 +12.0/C SCpGrIdxI SG 50.72 -1.0 +12.3 +12.0/C SCpGrIdxInv SG 50.66 -1.0 +12.2 +11.9/D SCpValIdxAdm SV 59.63 +.2 +5.4 +11.6/B SCpValIdxI SV 33.33 +.2 +5.4 +11.7/B SCpValIdxInv SV 33.27 +.2 +5.3 +11.5/B SPMC400GrIdxIns MG 282.67 -.8 +6.6 +11.2/B SPMC400IdxIns MB 266.92 -.5 +5.3 +11.4/A SPMC400VlIdxIns MV 253.51 -.2 +4.0 +11.4/A SPSC600IdxIns SB 318.65 +1.2 +13.8 +16.0/A STBdIdxAdmrl CS 10.26 +.3 ... +.9/D STBdIdxIns CS 10.26 +.3 ... +.9/D STBdIdxInsPlus CS 10.26 +.3 +.1 +.9/C STBdIdxInv CS 10.26 +.3 ... +.8/D STCpBdIdxAdm CS 21.31 +.5 +.1 +1.8/A STCpBdIdxI CS 26.09 +.5 +.1 +1.8/A STFederalAdmrl GS 10.51 +.3 +.1 +.8/A STFederalInv GS 10.51 +.3 +.1 +.7/A STInfPrScIdAdmr IP 24.52 ... +.8 +1.4/D STInfPrScIdIns IP 24.54 ... +.9 +1.4/D STInfPrScIdxInv IP 24.50 ... +.8 +1.3/D STInvmGrdAdmrl CS 10.48 +.4 +.2 +1.8/A STInvmGrdIns CS 10.48 +.4 +.2 +1.8/A STInvmGrdInv CS 10.48 +.4 +.2 +1.7/A STTE MS 15.74 +.1 +1.0 +.9/C STTEAdmrl MS 15.74 +.1 +1.1 +1.0/C STTrsAdmrl GS 10.43 +.2 +.2 +.5/B STTrsInv GS 10.43 +.2 +.1 +.4/B STTrsdxAdm GS 19.96 +.2 +.2 +.4/B STTrsdxIns GS 25.08 +.2 +.2 +.4/B SeledValInv MV 29.50 -2.8 -5.7 +7.7/D SmCpIdxAdmrl SB 76.37 -.4 +8.5 +11.8/B SmCpIdxIns SB 76.37 -.4 +8.5 +11.8/B SmCpIdxInsPlus SB 220.44 -.4 +8.5 +11.8/B SmCptlstIdxInv SB 76.34 -.4 +8.4 +11.7/B StarInv MA 27.16 -.7 +2.1 +7.9/A StrEqInv MB 36.21 +.2 +6.6 +10.7/B StrSmCpEqInv SB 39.24 -.1 +10.1 +11.2/C TMCapApAdm LB 145.16 +.6 +6.5 +12.7/A TMCapApIns LB 72.13 +.6 +6.6 +12.7/A TMSmCpAdm SB 69.71 +1.0 +13.5 +15.5/A TMSmCpI SB 69.87 +1.0 +13.6 +15.5/A TrgtRtr2015Inv TD 15.43 -.4 +.7 +5.3/C TrgtRtr2020Inv TE 31.65 -.5 +.9 +6.3/A TrgtRtr2025Inv TG 18.68 -.6 +1.0 +6.9/A TrgtRtr2030Inv TH 34.01 -.7 +1.1 +7.5/B TrgtRtr2035Inv TI 20.95 -.8 +1.3 +8.0/C TrgtRtr2040Inv TJ 36.27 -.9 +1.4 +8.6/B TrgtRtr2045Inv TK 22.82 -1.0 +1.4 +8.8/B TrgtRtr2050Inv TN 36.73 -.9 +1.5 +8.8/B TrgtRtr2055Inv TL 39.80 -.9 +1.5 +8.8/B TrgtRtr2060Inv XQ 35.14 -.9 +1.5 +8.8/C TrgtRtrIncInv RI 13.50 -.3 +.5 +4.3/B TtBMIdxAdmrl CI 10.45 +.1 -1.1 +1.6/C TtBMIdxIns CI 10.45 +.1 -1.1 +1.6/C TtBMIdxInsPlus CI 10.45 +.1 -1.1 +1.6/C TtBMIdxInv CI 10.45 +.1 -1.2 +1.5/D TtInBIdxAdmrl IB 21.87 -.2 +1.4 +3.0/A TtInBIdxIns IB 32.82 -.2 +1.4 +3.1/A TtInBIdxInv IB 10.94 -.2 +1.3 +3.0/A TtInSIdxAdmrl FB 28.28 -3.4 -6.1 +5.3/A TtInSIdxIns FB 113.11 -3.4 -6.0 +5.3/A TtInSIdxInsPlus FB 113.13 -3.4 -6.0 +5.3/A TtInSIdxInv FB 16.91 -3.4 -6.1 +5.2/A TtlSMIdxAdmrl LB 70.80 +.5 +7.0 +12.5/A TtlSMIdxIns LB 70.81 +.5 +7.0 +12.5/A TtlSMIdxInv LB 70.76 +.5 +6.9 +12.4/A TtlWldStkIdxIns WS 150.71 -1.4 +.6 +9.0/B TtlWldStkIdxInv WS 30.08 -1.4 +.5 +8.9/B TxMgBalAdmrl CA 31.43 +.3 +3.3 +7.3/A USGrAdmrl LG 107.97 -1.4 +14.1 +14.0/B USGrInv LG 41.65 -1.4 +14.0 +13.8/B USValInv LV 19.54 +.7 +2.0 +9.3/C UtlsIdxAdmrl SU 59.98 +1.9 +4.3 +10.4/A ValIdxAdmrl LV 42.20 +1.6 +3.1 +11.6/A ValIdxIns LV 42.20 +1.6 +3.1 +11.6/A ValIdxInv LV 42.20 +1.6 +3.0 +11.4/A WlngtnAdmrl MA 72.73 +.6 +1.6 +8.5/A WlngtnInv MA 42.11 +.6 +1.5 +8.4/A WlslyIncAdmrl CA 64.17 +.6 -.3 +6.1/B WlslyIncInv CA 26.49 +.6 -.3 +6.0/B WndsrAdmrl LV 79.06 -.5 +.9 +8.6/C WndsrIIAdmrl LV 68.24 +.6 +2.6 +9.2/C WndsrIIInv LV 38.46 +.7 +2.6 +9.1/C WndsrInv LV 23.44 -.6 +.9 +8.5/DVericimetryUSSCVl SV 21.20 -.7 +5.6 +10.3/CVictoryDiversStkA m LB 19.09 +.6 +.4 +7.7/E DiversStkI LB 19.06 +.7 +.6 +8.0/E DiversStkR b LB 18.74 +.6 +.2 +7.4/E GlbNatrlResA m SN 20.25 -13.8 -14.7 +1.0/D INCrTtlRetBdY CI 9.25 +.1 -1.0 +1.7/C INCrforIncA m GS 8.71 ... -.2 +.2/C INCrforIncI GS 8.70 ... -.1 +.5/B IntgDiscvA m SB 42.46 -1.5 +5.7 +13.2/A IntgDiscvY SB 46.17 -1.5 +5.9 +13.5/A IntgSmCpValA m SV 40.66 +.2 +2.4 +10.2/C IntgSmCpValY SV 41.89 +.3 +2.6 +10.6/C MndMCpGrA m MG 35.06 -1.2 +1.7 +7.3/E MndMCpGrC m MG 28.36 -1.2 +1.2 +6.5/E MndMCpGrY MG 37.34 -1.1 +1.9 +7.6/E MndrMltCpA m LG 46.51 +.3 -.1 +8.9/E RSGrA m LG 22.54 -2.3 +9.4 +13.3/C RSLgCpAlphaA m LB 59.32 +.7 +4.8 +9.0/E RSMidCpGrA m MG 27.98 -1.4 +8.6 +9.3/D RSPtnrsA m SB 29.95 +.2 +2.5 +10.6/C RSSciandTechA m ST 25.79 -3.2 +19.6 +27.1/A RSSelGrA m SG 52.43 +1.7 +13.9 +9.5/E RSSmCpEqA m SG 21.53 -2.4 +14.0 +12.5/C RSSmCpGrA m SG 92.19 -2.4 +13.9 +12.1/C RSValA m MB 26.95 +.8 +2.8 +7.1/D SP500IdxA m LB 22.35 +.7 +6.3 +12.1/B SophusEMA m EM 20.01 -7.4 -11.2 +8.8/A SycEsVlA m MV 41.97 +.1 +3.8 +11.1/A SycEsVlI MV 42.00 +.2 +4.0 +11.4/A SycEsVlR b MV 41.45 +.1 +3.7 +10.9/A SycmrSmCoOppA m SV 50.14 +1.4 +7.3 +14.2/A SycmrSmCoOppI SV 50.68 +1.5 +7.5 +14.5/A SycmrSmCoOppR b SV 47.13 +1.4 +7.2 +13.9/A TrvlnIntlSMI FQ 14.08 -3.8 -4.2 +7.8/BVikingKansasMuncplA m SI 10.53 -.1 -.4 +1.7/B TFForMontanaA m SI 9.86 -.1 -.6 +1.6/CVillereBalInv AL 24.43 -2.0 +10.4 +6.0/EVirtusCdxMcpVlEqI MV 13.10 +.2 +5.2 +10.6/B CrdxLgCpValEqA m LV 16.16 +1.2 +.9 +9.6/B CrdxLgCpValEqI LV 16.34 +1.2 +1.1 +9.9/B CrdxSmCpValEqIn SB 12.81 +.7 +7.6 +11.7/B DuffPlRlEtSecA m SR 27.05 +.7 +2.3 +5.2/C GrAllcStrIns AL 9.36 -1.2 +1.0 +6.0/E IntlEqIns FG 12.25 -3.2 +1.6 +9.6/A InvtvGrStkIns LG 25.44 -5.6 +22.9 +15.7/A KARCapitalGrA m LG 17.76 -2.9 +9.6 +13.5/C KARMidCapGrA m MG 34.18 -1.2 +23.4 +17.3/A KARSmCapCoreA m SG 34.73 -.1 +12.7 +21.5/A KARSmCapCoreI SG 36.53 -.1 +12.9 +21.8/A NFDurIncI CS 10.64 +.2 +.2 +1.8/A NFMulSecS/TBdA m CS 4.65 ... -.4 +2.4/A NFMulSecS/TBdC b CS 4.72 +.2 -.5 +2.2/A NFMulSecS/TBdC1 m CS 4.70 ... -.8 +1.7/B NFTaxExemBdI MI 10.98 -.1 -.1 +2.1/C NFtMuSectInBdA m MU 9.95 -.1 -1.6 +4.2/B NeweetHYA m HY 4.11 +.8 +1.2 +5.3/B RamtEnhCreEqA m LB 20.23 +1.0 -.3 +10.5/C SectTrendA m LB 13.32 -.5 +4.2 +5.5/E SectTrendC m LB 13.06 -.6 +3.7 +4.8/E SeixCorBdIns CI 10.34 ... -1.3 +1.5/D SeixFltRtHIncC m BL 8.70 +.5 +2.4 +3.7/D SeixGrgTEBdIns SI 10.33 -.2 -.4 +2.1/A SeixHGrdMnBdIns ML 11.60 -.3 -.6 +2.6/C SeixHYIns HY 8.23 +.6 +1.2 +5.0/C SeixHiIncI HY 6.38 +.3 +1.5 +6.3/A SeixInvGrdTEBdI MI 11.42 -.1 -.5 +1.8/D SeixTtlRetBdI CI 10.15 +.2 -1.4 +1.4/D SeixUSGSUSBdI UB 10.00 +.2 +1.0 +.9/D SeixUlShrtBdIns UB 9.97 +.3 +1.3 +1.4/B SlvnLgCpGrStkA m LG 5.75 -.5 +13.2 +10.5/E StrAllcA m MA 15.10 -1.7 +4.2 +6.0/D TactAllcA m MA 9.45 -1.9 +3.8 +6.2/D VontForOppsA m FG 34.12 -4.5 -3.9 +6.3/B VontForOppsC m FG 33.37 -4.6 -4.2 +5.6/C VontForOppsI FG 34.19 -4.5 -3.7 +6.6/B VontlGlbOppsA m WS 16.71 -1.9 +2.5 +10.6/A VontobelEMOppI EM 10.89 -4.9 -9.9 +5.4/DVoyaGNMAIncA m GI 8.22 +.1 -.4 +1.0/A GNMAIncC m GI 8.18 ... -.9 +.3/D GlbEqA m WS 36.05 +.2 +.1 +7.6/C GlbEqC m WS 33.47 +.1 -.4 +6.8/D GlbRlEsttA m GR 16.53 -1.7 -3.3 +1.3/E HYBdA m HY 7.87 +.6 +.5 +5.0/C IntermBdA m CI 9.81 ... -1.3 +2.2/B IntermBdI CI 9.80 ... -1.1 +2.6/A LgCpGrA m LG 40.96 +.8 +10.3 +13.7/B LgCpGrI LG 45.36 +.8 +10.6 +14.1/B MdCpOppsA m MG 23.62 -.8 +5.7 +10.2/C MdCpOppsC m MG 17.67 -.8 +5.2 +9.4/D MltMgrIntlSmCpA m FQ 60.56 -3.5 -5.6 +7.4/C RlEsttA m SR 15.05 +.2 +.1 +3.8/E RlEsttI SR 16.68 +.2 +.4 +4.2/D RussiaA m MQ 28.03 -10.0 -5.9 +10.0/A SmCoA m SB 14.75 -1.5 +3.6 +10.1/D SmCpOppsA m SG 62.40 -2.4 +6.8 +9.9/EWCMFocIntGrIns d FG 16.01 -3.3 +1.7 +10.2/A FocIntGrInv m FG 15.93 -3.3 +1.5 +9.9/AWaldenEq LB 22.95 +1.7 +6.2 +12.0/BWasatchCorGr d SG 79.17 +.9 +15.8 +14.6/B GlbValInv d WS 8.93 +.2 +1.7 +7.9/C HoisingtonUSTrs d GL 15.90 -1.9 -4.4 +1.2/D IntlGrInv d FR 35.68 -4.2 +3.6 +8.7/B IntlOppsInv d FR 3.42 -3.7 -1.7 +9.8/A MicroCp d SG 9.39 -.3 +22.9 +20.1/A MicroCpVal d SG 3.68 -1.3 +7.3 +13.3/B SmCpGrInv d SG 52.28 +.2 +20.6 +13.2/B SmCpVal d SB 8.42 -1.2 +5.9 +12.2/B UlGr d SG 25.89 -1.0 +26.2 +20.9/A WldInnovtrInv d SW 21.02 -1.9 -1.5 +9.8/BWeitzBal CA 13.91 -.4 +3.0 +5.5/B NebraskaTFInc SI 9.78 -.1 -.2 +.4/E PtnrsIIIOppIns LO 14.44 +.5 +6.7 +3.3/C PtnrsValInv LG 31.38 -1.3 +2.3 +3.2/E ShrtDrIncIns CS 12.12 +.2 +.4 +1.6/B ValInv LG 43.31 -.8 +6.3 +5.1/E sHickory MB 50.14 -2.2 +.8 +4.1/EWells FargoAdjRtGvtA f UB 8.93 +.1 +.5 +.3/E AdjRtGvtInst UB 8.93 +.1 +.7 +.6/E AstAllcA f IH 14.28 +.1 -1.3 +4.3 AstAllcAdm IH 14.45 +.1 -1.2 +4.4 AstAllcC m IH 13.79 ... -1.8 +3.5 CALtdTrmTFA f SS 10.62 +.1 +.2 +.9/C CATFA f MC 11.63 -.1 ... +2.4/D CATFAdm MC 11.65 ... +.1 +2.7/C CBLgCpValA f LV 14.31 -.1 -.8 +9.4/C CBLgCpValInst LV 14.37 -.1 -.5 +9.8/B CBMidCpValA f MV 36.44 -2.4 -.8 +10.0/B CBMidCpValInst MV 36.79 -2.3 -.5 +10.4/B CommonStkA f MB 24.04 -.8 +4.6 +9.7/B CorBdA f CI 12.86 ... -1.4 +1.3/D CorBdAdm CI 12.55 +.1 -1.4 +1.4/D CorBdInst CI 12.53 +.1 -1.2 +1.7/C CorPlusBdA f CI 12.30 -.1 -1.1 +3.1/A DisSmCpAdm SG 23.75 -.7 +3.5 +10.2/E DiscpUSCorA f LB 17.73 +.9 +3.8 +11.3/C DiscpUSCorAdm LB 18.21 +.9 +3.9 +11.4/B DiscvAdm MG 37.50 -.2 +11.6 +11.4/B DvrsCptlBldrA f AL 10.70 +2.0 +5.8 +11.7/A DvrsCptlBldrC m AL 10.67 +1.9 +5.3 +10.9/A DvrsEqA f LB 27.05 -.6 +4.7 +9.5/D DvrsEqAdm LB 27.19 -.5 +4.9 +9.8/D DvrsIncBldrA f XY 6.31 +.9 +.9 +7.1/A DvrsIncBldrC m XY 6.32 +.9 +.5 +6.3/A DvrsIncBldrInst XY 6.17 +1.0 +1.1 +7.4/A DvrsIntlA f FB 12.49 -3.6 -6.8 +2.7/D EMEqA f EM 22.76 -6.5 -10.3 +8.2/B EMEqAdm EM 23.86 -6.5 -10.2 +8.3/B EMEqC m EM 19.09 -6.6 -10.7 +7.4/C EndeavorSelInst LG 10.59 -1.2 +16.1 +15.9/A GlobalSmCpA f SW 43.31 -.2 +2.5 +12.8 GrAdm LG 44.45 -.9 +16.9 +15.0/A GrBalA f MA 47.43 ... +1.8 +6.7 GrBalAdm MA 42.33 ... +2.0 +7.0 GrInst LG 48.03 -.9 +17.1 +15.2/A GvtSecA f GI 10.66 ... -1.0 +.6/C GvtSecAdm GI 10.65 ... -.9 +.9/B GvtSecInst GI 10.65 ... -.8 +1.0/A HYBdA f HY 3.27 +1.0 -.6 +5.1/C IdxAstAllcA f MA 34.01 +.4 +3.7 +7.4/B IdxAstAllcAdm MA 34.03 +.4 +3.8 +7.6/A IdxAstAllcC m MA 20.67 +.3 +3.2 +6.6/C IntlBdA f IB 9.72 -1.5 -5.7 +.5/E IntlBdInst IB 9.86 -1.4 -5.6 +.8/E IntrsValA f LB 12.96 +.8 +4.9 +7.8/E IntrsValInst LB 13.05 +.9 +5.1 +8.2/E IntrsWldEqA f WS 22.57 -.8 +2.0 +8.4/B MinnesotaTFAdm SM 10.50 ... +.1 +2.2/B ModBalAdm CA 23.29 +.1 +1.8 +5.3 OmegaGrA f LG 55.05 -.6 +14.9 +14.2/B OmegaGrC m LG 38.21 -.7 +14.3 +13.3/C OppA f LG 45.27 -.1 +5.6 +10.6/E OppAdm LG 49.35 ... +5.7 +10.8/E PETFInst MP 11.46 ... +.3 +2.5/C PrecMetalsA f SP 27.98 -10.1 -17.7 +7.2 PremLgCoGrA f LG 15.27 -1.2 +15.6 +13.4/C ShrtDrGvtBdAdm CS 9.63 +.2 -.1 +.5/E ShrtDrGvtBdInst CS 9.62 +.1 ... +.6/D ShrtTrmBdInst CS 8.65 +.3 +.6 +1.3/B ShrtTrmHYBdA f HY 7.99 +.4 +1.3 +2.6/E SmCoGrAdm SG 60.76 -1.2 +16.7 +10.4/D SmCoValAdm SV 29.70 -.9 +6.9 +11.8/B SmCpValA f SB 17.61 -3.5 +1.0 +14.3/A SpMCpValAdm MV 37.85 ... -.4 +7.9/C SpMCpValIns MV 38.21 ... -.3 +8.2/C SpcSmCpValA f SV 36.73 +.2 +5.4 +12.8/A SpcSmCpValAdm SV 37.60 +.2 +5.4 +12.9/A SpcSmCpValC m SV 33.21 +.1 +4.9 +12.0/A SpecizedTechA f ST 15.67 -.9 +23.0 +22.7/B StrMnBdA f MS 8.94 ... +1.0 +2.1/A StrMnBdAdm MS 8.94 +.2 +1.2 +2.2/A StrMnBdC m MS 8.98 +.1 +.7 +1.3/A Target2020A f TE 12.76 -.2 +.2 +4.1/E Target2020Adm TE 13.02 -.2 +.2 +4.2/E Target2020R6 TE 13.14 -.2 +.5 +4.5/D Target2030A f TH 13.74 -.4 +.6 +5.9/E Target2030Adm TH 14.02 -.4 +.6 +6.0/D Target2030R6 TH 14.04 -.3 +.9 +6.4/D Target2040A f TJ 16.28 -.4 +.9 +7.3/D Target2040Adm TJ 16.74 -.5 +.9 +7.4/D Target2040R6 TJ 16.81 -.4 +1.1 +7.8/C TrdtnlSmCpGrA f SG 17.73 +.6 +17.7 +11.8/D UlSTMnIncA f MS 9.57 ... +.7 +.5/E UlSTMnIncIns MS 9.57 ... +.8 +.8/C UlShTrIncA f UB 8.46 +.3 +.9 +1.2/C UlShTrIncIns UB 8.46 +.3 +1.1 +1.5/B Utl&TlCmA f SU 21.71 +2.1 +3.5 +8.1/CWesMarkBal MA 13.13 +1.0 +1.6 +6.7/C Gr LG 21.23 -.6 +6.2 +8.4/E GvtBd CI 9.58 +.1 -.9 +.4/E SmCoGr SG 14.47 -1.4 +4.1 +6.6/E WestVIMnBd SI 10.36 ... -.6 +1.7/BWestcoreColorTaxFrRet SI 11.36 -.1 -.1 +2.4/A PlusBdRtl CI 10.44 +.2 -.6 +2.4/A SmCpGrIIInstl SG 32.06 -1.0 +19.4 +8.3/EWestern AssetAdjRtIncI UB 9.04 +.3 +1.4 +2.5/A CAMnsA m MC 15.69 -.2 +.1 +2.3/D CAMnsC m MC 15.65 -.3 -.1 +1.8/E CAMnsI MC 15.69 -.2 +.3 +2.5/D CorBdA m CI 12.31 +.1 -1.3 +2.3/B CorBdFI b CI 12.32 +.1 -1.3 +2.3/B CorBdI CI 12.32 +.1 -1.0 +2.7/A CorBdIS CI 12.33 +.1 -1.0 +2.7/A CorPlusBdA m CI 11.30 -.3 -2.2 +2.8/A CorPlusBdFI b CI 11.31 -.3 -2.2 +2.8/A CorPlusBdI CI 11.31 -.3 -2.0 +3.2/A CorPlusBdIS CI 11.31 -.2 -1.9 +3.2/A CorpBdA m TW 12.01 ... -2.7 +4.0/A GlbHYBdA m HY 6.13 -1.0 -2.3 +4.7/D GlbHYBdIS HY 6.13 -.8 -2.1 +5.0/C HYI HY 7.92 +.5 +1.8 +5.4/B HYIS HY 8.05 +.5 +1.9 +5.5/B IncomeA m MU 6.09 -.4 -2.3 +3.7 InIdPlsBdI IP 11.01 -.5 -.4 +1.3/D InIdPlsBdIS IP 11.06 -.5 -.4 +1.5/C IntermBdI CI 10.70 +.2 -.6 +2.2/B IntermBdIS CI 10.71 +.3 -.5 +2.3/B IntermTrmMnsA m MI 6.30 ... +.1 +2.0/C IntermTrmMnsC b MI 6.31 -.1 -.3 +1.4/E IntermTrmMnsI MI 6.30 ... +.2 +2.1/C IntrmMtCAMnsA m MF 8.66 ... +.6 +1.8/D IntrmMtCAMnsC b MF 8.65 ... +.2 +1.2/E IntrmMtNYMnsA m MN 8.50 -.1 +.5 +1.2/E Mgd Mns A m ML 16.00 -.1 ... +2.6/C Mgd Mns C m ML 16.01 -.2 -.3 +2.0/E Mgd Mns I ML 16.02 -.2 +.1 +2.6/C MnHiIncA m HM 14.04 -.1 +.8 +3.7/D MnHiIncC m HM 13.97 -.1 +.5 +3.1/E MnHiIncI HM 13.97 ... +1.0 +3.9/D MrtgBckdScA m CI 10.31 +.3 +.1 +1.7/C MrtgBckdScI CI 10.36 +.3 +.4 +2.0/B NJMnsA m MJ 12.13 +.1 +.3 +2.5/D NYMnsA m MY 12.91 -.2 +.3 +1.8/D NYMnsC m MY 12.90 -.3 ... +1.2/E NYMnsI MY 12.90 -.2 +.4 +1.9/D PEMnsA m MP 12.60 ... +.3 +2.4/C PEMnsC m MP 12.54 -.2 -.1 +1.8/E ShrtDrHiIncA m HY 5.33 +.3 +2.7 +3.9/E ShrtDrHiIncC1 m HY 5.36 +.2 +2.5 +3.5/E ShrtDrHiIncI HY 5.35 +.3 +2.9 +4.2/D ShrtDrMnIncA m MS 5.07 +.1 +.8 +.8/C ShrtDrMnIncC b MS 5.07 +.1 +.6 +.5/E ShrtDrMnIncI MS 5.07 +.1 +.9 +.9/C ShrtTrmBdI CS 3.84 +.3 +.7 +1.7/B ShrtTrmBdIS CS 3.84 +.3 +.8 +1.7/A TtlRtUncnsFI b NT 10.19 -.6 -3.5 +2.6/C TtlRtUncnsI NT 10.20 -.5 -3.2 +2.9/C TtlRtUncnsIS NT 10.18 -.5 -3.3 +3.0/BWestwoodEMIns EM 9.17 -1.9 -10.3 +5.2/D IncOppA m MA 15.77 +.9 +.6 +5.1/E IncOppIns MA 15.79 +1.0 +.8 +5.4/D LgCpValIns LB 13.38 +1.0 +2.8 +10.4/C SMdCpIns MB 16.65 +.4 +5.5 +6.8/D ShrtDrHYIns HY 9.22 +.6 +1.9 +3.9/E SmCpValIns SB 18.45 -.1 +6.7 +13.3/AWilliam BlairBdI CI 9.88 +.2 -1.6 +2.2/B EMGrI EM 14.32 -7.4 -12.5 +6.8/C EMGrIns EM 14.44 -7.3 -12.4 +6.8/C EMLeadersIns EM 9.81 -6.7 -11.5 +6.1/D GlbLeadersI WS 15.50 -2.6 +6.5 +11.3/A GrI LG 13.58 -.2 +18.0 +13.3/C InsIntlGr FG 17.21 -4.8 -4.8 +4.8/D IntlDevPlusI FG 15.83 -4.5 -5.5 +3.9/D IntlGrI FG 29.61 -4.9 -4.9 +4.7/D IntlGrN b FG 28.87 -4.9 -5.1 +4.3/D IntlSmCpGrI FR 14.39 -4.6 -8.1 +5.5/E IntlSmCpGrIns FR 14.48 -4.7 -7.9 +5.6/E MidCpGrI MG 13.31 -.4 +15.0 +9.9/C SmCpGrI SG 35.24 +.3 +19.0 +19.9/A SmCpValI SB 21.30 -.5 +2.9 +10.0/D SmMidCpGrI MG 28.08 +.2 +14.7 +14.1/AWillistonBsnMdNrAmrStkA m EE 5.24 -4.0 -4.4 -.3/CWilmingtonBroadMktBdIns CI 9.37 ... -1.3 +1.4 IntermTrmBdIns CI 9.62 +.3 -.6 +1.1 IntlIns FB 8.63 -2.0 -5.2 +6.0 LgCpStrIns LB 23.58 +1.3 +7.5 +12.3 MnBdIns MI 12.90 -.1 -.3 +1.8 NYMnBdIns MN 10.26 -.2 -.6 +1.4 RlAstIns IH 14.39 -1.3 -1.7 +2.9Wilshire5000IdxInvm b LB 22.18 +.6 +6.5 +12.0/B LgCoGrIns LG 47.27 -1.4 +11.1 +13.4/C LgCoGrInvm b LG 43.84 -1.4 +10.9 +13.0/CWintergreen FundInv m WS 12.95 +2.5 -5.0 +4.2/EWorld FundsRlEstValOppIns SR 12.48 -2.1 -.5 +2.6/EYorktownShrtTrmBdL b CS 3.60 +.2 +.5 +1.8/AZacksSmCpCorInv m SB 30.44 +.8 +9.2 +12.5/BiSharesMSEAIntlIdxIns FB 13.70 -1.9 -3.3 +4.4 MSEAIntlIdxInvA b FB 13.59 -1.9 -3.5 +4.1 Rusl2000SCIdIns SB 21.89 +.4 +11.1 +13.3 Rusl2000SCIdIvA b SB 21.87 +.4 +10.9 +13.0 S&P500IdxK LB 336.22 +1.5 +7.5 +13.0 USAggtBdIdxK CI 9.87 ... -1.3 +1.5 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 16, 2018

PAGE 54

August 16, 2018 A weekly publication of Adams Publishing GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK That tarpon bite’s getting hot | P8 & 9 Is red tide on its way out? | P11 What the heck is a parula? | P12 A Florida Cracker’s fave breakfast | P10 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=50539968

PAGE 55

WEEKLY MAGAZINE BoatingAnd Fishing.comDownload our app: Just search for WaterLine in your app store!23170 Harborview Road Port Charlotte, FL 33980CUST. SERVICE & SUBSCRIPTIONS941-206-1300PUBLISHERCAPT. JOSH OLIVE941-276-9657Publisher@WaterLineWeekly.comMARKETINGAdvertising ManagerStacie Goldberg941-206-1006 SGoldberg@sun-herald.comAdvertising SalesCynthia Acevedo941-205-6406 CAcevedo@sun-herald.comBoaters Bargains941-429-3110CONTRIBUTORSCapt. 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 re ect 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 Photo provided Antonia with a jack crevalle she caught at the Venice south jetty. Jacks pull pretty hard, dont they? TABLE OF CONTENTSANGLING 101 • ROBERT LUGIEWICZ Dog days tarpon .....................................................................................Page 8 ANGLING 201 • CAPT. KARL BUTIGIAN Hot bite in the Harbor ............................................................................Page 9 FROM HOOK TO TABLE • CHEF TIM SPAIN Shrimp & grits ......................................................................................Page 10 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Flushing red tide ..................................................................................Page 11 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Meet the parula ...................................................................................Page 12 TOURNAMENT BASSIN’ • GREG BARTZ Bobber shin .......................................................................................Page 13 A LIFE ON THE WATER • CAPT. VAN HUBBARD Good to get away .................................................................................Page 14 REGULAR FEATURESBULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 READER PHOTOS | Pages 10-11 RECIPES | Pages 12,19 FISH PROFILES | Page 17 BOATING CLASSES | Page 19 SOLUNAR TABLES | Page 19 Page 16 Reader photosLets see what all yall have been catching lately! FROM THE PUBLISHER'S DESK • CAPT. JOSH OLIVECAPT. JOSH: In reference to your column last week about leaving the dead “ sh for other creatures to consume, isnt it likely that if the contaminated “ sh is eaten (and Im not seeing any birds partake), the toxin will go up the food chain? Is that a possibility? „ Becca DeRosa BECCA: Ive been “ elding this and similar questions a lot lately. Some people are worried about the birds or other “ sh, and some folks are more concerned about themselves. So lets talk about brevetoxins, the poisons that red tide creates. Red tide is a unicellular organism, and it makes brevetoxins to discourage grazing by other unicellular organisms. Its only by unhappy accident that brevetoxins have such extreme e ects on other life forms. Many other types of tiny plantlike plankton produce other chemicals for the same reasons, yet most dont bother us at all. Brevetoxins work by activating sodium channels inside cells. Poisons that do this are called neurotoxins, because they disrupt the functionality of the nervous system. Basically, the brevetoxin causes paralysis. While the e ect is temporary, “ sh and other animals often su ocate before it has a chance to wear o Most of the time, brevetoxins fatal impacts are to the respiratory system. We feel it in our lungs. So do manatees, dolphins and seabirds. That happens because wave action breaks apart dead or dying red tide cells, releasing the poison into the air. This is called aerosolization. As humans, we can usually escape areas with aerosolized brevetoxins. Marine air-breathers arent always so lucky. Then there are water-breathers. Their gills are just as susceptible as our lungs, and its harder for them to escape. Fish obviously die in large numbers. Invertebrates arent as easily a ected, but heavy concentrations of brevetoxins can kill them too. You remember the whale shark that died on Sanibel? It got its fatal dose by ingesting it. Whale sharks are “ lter feeders, and that poor sucker got a bellyful. So do clams, oysters, scallops, etc. When these creatures are eaten in a red tide zone, the eater gets a dose of brevetoxin. Its why shell“ shing gets shut down quickly in these events. But what about the “ sh that die from red tide su ocation? Where is the brevetoxin in their bodies, and how much of it exists? In most cases, it takes only a little of the poison to paralyze a “ shs gills and kill it. Other than that small amount in the gills and bloodstream, the “ sh is “ ne. Theres so little of the brevetoxin in the meat and internal organs that it poses minimal risk to man or beast (not that Im encouraging you to eat “ sh killed by red tide, no matter how fresh they might be). The bigger risk to birds „ and weve seen some of this around „ is scavenging rotting “ sh. Younger, less experienced individuals are more likely to indulge in carrion thats past the sell-by date. They dont usually get poisoned by brevetoxin. Instead, they get food poisoning. Botulism is often the culprit, but there are other nasty bacteria that can cause illness. Not every bird has a vultures cast-iron stomach. But to answer the question: Yes, brevetoxin can and does go up the food chain. It even does this when there arent active blooms around. So, to, do other natural neurotoxins, such as saxotoxin and tetraodotoxin. Youve probably eaten some in seafood before. We all have. With poison, its all in the dose.That’s a big grouperBy Capt. Roger Newton Fine Bait & Tackle It was about 5 oclock and I was cleaning up the shop to close. I got a call from my father, who was on his way in from “ shing o shore with one of his good friends, Capt. Ed Tapping. He said, Im not sure what youre doing, but you might want to stick around and see what I caught.Ž About 6 oclock they arrived, and a few other captains and I walked out into the parking lot. Up in the boat, they were wrestling with something big trying to lift it up and get it out of the ice box „ but it was just too big. I climbed up into the boat and was presented with a monster “ sh stuck in the ice box. It was so big I still had no clue what it was. You guys didnt keep a jew“ sh, did you? They “ nally managed to squeeze the “ sh out of the ice box and three guys lowered it down from the boat onto land. Thats when I could see what it was: A true black grouper „ the biggest any of us had ever seen or heard of. A few years ago, Fine Bait & Tackle was certi“ ed to weigh world record “ sh. Years went by and the certi“ ed scale was never used for a record, so I let the certi“ cation go. We weighed the “ sh on our no-longer-certi“ ed scale anyway, and the weight shown was 125 pounds. Tyler Degra had a separate scale on hand, so we weighed the “ sh on his scale as well „ again, 125 pounds. I looked online to see what the world and state records for this “ sh were and saw 124.18 poundsfor the world record and 113.6 pounds for the state. Thats when I got real excited. I called everyone I could think of „ FWC, IGFA, Publix, Winn-Dixie, all my Facebook friends and everywhere in between „trying to “ nd a certi“ ed scale. No luck until the following day, when a “ sh house in Bradenton would open. The “ sh was completely encased in ice overnight. The following morning we brought to a certi“ ed scale at a “ sh house. The scale showed the “ sh at 100 pounds. No record after all, but surely a huge grouper. What a “ sh story „ and not to mention it was caught on a Bass Pro Shops Ocean Master 20/40 spinning rod with a Penn SSG 5500 reel, spooled with 50-pound Dawia braid to a 40-pound Seaguar ” uorocarbon leader. Dad didnt get the world record, but its still pretty cool if you ask me. And the moral of the story: Dont let your certi“ cation expire. Special thanks to my father, Roger Sr.; Capt. Ed Tapping; Capt. Robert McCue; and Tyler Degra Photos providedCapt. Rob McCue and Tyler DeGra struggle to lift the huge grouper. Roger Newton Sr. with his 100-pound black grouper.

PAGE 56

€ Page 3 € August 16, 2018 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. 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. 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. 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 co ee, 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. OUTDOOR NEWS BULLETIN BOARD If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.comGOT 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.PLACIDA PIER REPAIR WORKRepairs to the Placida Fishing Pier (13120 Pier Road, Placida) are in progress. The expected completion date has been moved from Aug. 8 to the end of the month. 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, o ers 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 o ces, 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 o er, call 941-639-0969.SCALLOP SEARCH CANCELEDThe 10th annual Great Bay Scallop Search, scheduled for Aug. 18, has been canceled due to red tide. Small-scale surveying may still take place through September. If you are interested in getting involved, email staugler@u .edu.RED TIDE MEETINGA public red tide environmental meeting will be held from 7 to 8:30 p.m. Aug. 24 at the Englewood Event Center (3069 S McCall Road, Englewood). Speakers will include experts on red tide, algae bloom, and Floridas watershed. No registration required (maximum attendance is 700 seats). For more info, call 941-270-3324.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 o ered 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.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio seminar series will be held Sept. 4 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.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 a xed 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. ONGOING EVENTS Do you have an event for the Outdoor News Bulletin Board? Send your event information to Editor@ WaterLineWeekly.com. Deadline is two weeks before you want it to print!

PAGE 57

€ Page 4 € August 16, 2018 T IDE C HARTS VENICE INLETPUNTA GORDAPLACIDAMATLACHA Saturday High Tide 5:47 2.0 Low Tide 13:40 0.7 High Tide 20:05 1.4 Sunday Low Tide 0:16 1.3 High Tide 6:41 2.1 Low Tide 14:58 0.6 High Tide 23:18 1.4 Monday Low Tide 1:23 1.4 High Tide 7:45 2.1 Low Tide 16:06 0.5 Tuesday High Tide 0:20 1.5 Low Tide 2:45 1.4 High Tide 8:51 2.2 Low Tide 17:04 0.4 Wednesday High Tide 0:52 1.5 Low Tide 3:51 1.4 High Tide 9:51 2.2 Low Tide 17:52 0.3 Thursday High Tide 1:14 1.5 Low Tide 4:41 1.3 High Tide 10:43 2.3 Low Tide 18:32 0.3 Friday High Tide 1:26 1.5 Low Tide 5:22 1.2 High Tide 11:27 2.3 Low Tide 19:07 0.3 Thursday Low Tide 1:33 0.6 High Tide 7:28 1.8 Low Tide 14:13 0.6 High Tide 20:02 1.5 Friday Low Tide 2:06 0.8 High Tide 8:05 1.8 Low Tide 15:26 0.6 High Tide 21:17 1.3 Saturday Low Tide 2:40 1.0 High Tide 8:46 1.9 Low Tide 16:46 0.5 High Tide 23:30 1.2 Sunday Low Tide 3:19 1.1 High Tide 9:34 1.9 Low Tide 18:06 0.4 Monday High Tide 2:52 1.3 Low Tide 4:22 1.2 High Tide 10:32 1.9 Low Tide 19:16 0.3 Tuesday High Tide 3:38 1.3 Low Tide 5:40 1.3 High Tide 11:38 1.9 Low Tide 20:11 0.2 Wednesday High Tide 4:05 1.4 Low Tide 6:47 1.3 High Tide 12:40 2.0 Low Tide 20:55 0.2 Thursday High Tide 4:54 1.5 Low Tide 13:46 0.5 High Tide 17:31 1.3 Friday Low Tide 1:39 0.7 High Tide 5:30 1.5 Low Tide 14:59 0.5 High Tide 18:49 1.1 Saturday Low Tide 2:11 0.8 High Tide 6:10 1.6 Low Tide 16:21 0.4 High Tide 20:44 1.0 Sunday Low Tide 2:46 0.9 High Tide 7:00 1.6 Low Tide 17:47 0.4 High Tide 23:15 1.0 Monday Low Tide 3:40 1.0 High Tide 8:00 1.6 Low Tide 19:01 0.3 Tuesday High Tide 0:26 1.1 Low Tide 5:01 1.1 High Tide 9:08 1.6 Low Tide 19:57 0.2 Wednesday High Tide 0:57 1.1 Low Tide 6:13 1.1 High Tide 10:11 1.7 Low Tide 20:40 0.2 Thursday Low Tide 1:37 0.6 High Tide 7:04 1.7 Low Tide 14:15 0.6 High Tide 19:41 1.5 Friday Low Tide 2:08 0.8 High Tide 7:40 1.8 Low Tide 15:28 0.6 High Tide 20:59 1.3 Saturday Low Tide 2:40 1.0 High Tide 8:20 1.9 Low Tide 16:50 0.5 High Tide 22:54 1.2 Sunday Low Tide 3:15 1.1 High Tide 9:10 1.9 Low Tide 18:16 0.4 Monday High Tide 1:25 1.2 Low Tide 4:09 1.2 High Tide 10:10 1.9 Low Tide 19:30 0.3 Tuesday High Tide 2:36 1.3 Low Tide 5:30 1.3 High Tide 11:18 1.9 Low Tide 20:26 0.2 Wednesday High Tide 3:07 1.3 Low Tide 6:42 1.2 High Tide 12:21 2.0 Low Tide 21:09 0.2

PAGE 58

€ Page 5 € August 16, 2018 State and federal regulations for Southwest Florida waters as of July 1, 2018. All bag limits are per harvester per day. Other limits may apply. For full rules, visit MyFWC.com/ shing and GulfCouncil.org/ shing_regulations. LICENSESResident salt water or freshwat er: 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 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 salt water 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 trigger sh): No charge Annual permits (required only when a license is required): Snook $10, lobster $5SALTWATER FISHALMACO 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 RUDDERFISH 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 BLUEFISH 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 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 JEWFISH 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: 2,3,4,5,9,10 GROUPER, WARSAW & SPECKLED HIND No min. size; limit 1 per vessel; notes: 2,3,4,5,7,9,10GROUPER, YELLOWFIN & YELLOWMOUTH20Ž min.; limit 4; notes: 2,3,4,5,7,9,10,12GROUPER, CONEY, GRAYSBY, ROCK HIND, RED HIND STRAWBERRY & TIGER No min. size; limit 4; notes: 2,3,4,5,7,9,10,12,15 HOGFISH 14Ž min.; limit 5; notes: 1,4,5,7,9 MACKEREL, KING KINGFISH 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 MAHI DOLPHIN Limit 10 (max. 60 per vessel) in state waters only); notes: 5,15 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 REDFISH RED DRUM Slot 18Ž to 27Ž; limit 1 (max. 8 per vessel); o -the-water transport limit 6 per person; illegal to harvest or possess in federal water; notes: 2,5,6,7,8 SAILFISH 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 SHARKS State waters, no size limit on sharpnose, blacknose, blacktip, bonnethead, netooth & smooth dog sh; 54Ž min. on bull, nurse, spinner, common thresher, blue, oceanic whitetip, porbeagle & short n 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: 1,5,6,7,8,16 SHEEPSHEAD 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, MUTTON 18Ž min. ; limit 5; notes: 2,4,5,7,9,13 SNAPPER, 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, BLACKFIN, 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 TRIGGERFISH, 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 LIONFISH Kill on sight; no limits UNREGULATED SPECIES In state waters, limit 100 pounds or two sh, whichever is more: Black n tuna, cat sh, cero mackerel, croaker, grunts, lady sh, little tunny, jack crevalle, pin sh, porgies, rays, sand trout, silver trout, spade sh, whiting, etc. See http://bit.ly/1aLP4iF. NO-HARVEST SPECIES In addition to the species previously listed, harvest of bone sh, Nassau grouper, spotted eagle rays, manta rays and saw sh is prohibited. Visit http://bit.ly/10nYDIz for full rules, including more no-harvest species. NOTES1. Measured fork length (the straight line distance from 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 20sh reef sh aggregate bag limit in federal waters (includes vermilion snapper, lane snapper, almaco jack, gray trigger sh and all tile sh 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) SUNFISH (all species excluding crappie): Aggregate limit 50 CRAPPIE: Aggregate white/black limit 25 AMERICAN EEL: Min. 9Ž, limit 25 BUTTERFLY PEACOCK BASS: Max. 17Ž, limit 2 (may possess 1 over 17Ž) GRASS CARP: Must be released immediately. OTHER EXOTIC FISHES: Keep and eat or otherwise destroy; may not be used as live bait. UNREGULATED: No limits on bow n, pickerel, cat sh and gar (see below). PROHIBITED: Alligator gar, sturgeon. Visit http://bit.ly/10nYJQr for full rules, including special management areas. F ISHING R ULES

PAGE 59

€ Page 6 € August 16, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND Reports have not been amazing. There have been a few really nice mangrove snapper and a couple snook reported on the jetties. Lots of folks are waiting on the trout and red sh reports to pick up on Lemon Bay. Freshwater anglers have had a decent bass bite on worms shed deep along the weed edges.MALCOLMCOOKS SPORTLAND Venice 941-493-0025Keeper red grouper have been reported from 50 to 80 feet, though there are plenty of shorts mixed in. The water is good out past 10 miles, and theres no shortage of lane snapper porgies and grunts Heading o shore is probably the best way to keep your rods bent. INSHORE & FRESHWATER GULF & OFFSHORE BEST BET Decent trout catches have been coming from Bull and Turtle bays, plus a few bonus snook Lots of jacks have been busting small bait sh around Gasparilla Sound. Trout and red sh have been caught around Lemon Bay Park. The north end of the west wall has had fair numbers of trout too. Spanish mackerel lady sh and tarpon have been in the Quarantine Rocks area of Cayo Costa.JIMFISHERMAN'S EDGE Grove City 941-697-7595Most anglers are heading out at least 12 to 15 miles, but theyre nding a decent mixed bag of lane mangrove and yellowtail snapper plus grunts and porgies Shrimp are the hot ticket. A few red grouper have also been caught. On some reefs, there are loads of barracuda and sharks if you enjoy that sort of thing. Trout inshore or snapper in the Gulf „ take your pick! The east side from Matlacha to Ponce Park has been holding bait sh in good numbers, which has drawn pompano lady sh and sharks Other random sh have been showing up, but youll need plenty of luck to nd red or snook in there. Anglers shing the canals in PGI and Port Charlotte have had moderate success with small tarpon and black drum .JEFFCAPT. TED'S TACKLE Port Charlotte 941-627-6800Red tide in the nearshore waters have kept many boats from going out. Explore those east side islands. Hope for the best, settle for what you catch, and dont complain because we still have sh. Black drum have been in the canals and roaming around the Harbor. Feed them shrimp or crabs. The canals also have sand bream and small mangrove snapper which like peeled shrimp tails. There are OK numbers of red sh on the east and west side, both under the mangroves and swimming with the mullet. A few baby sharks are on the Burnt Store bar and down into Matlacha, and there are also pompano from Pirate Harbor to Two Pines.ROBERTFISHIN' FRANK'S Charlotte Harbor 941-625-3888Red grouper and amberjack are coming from 100 to 140 feet of water. Lane and mangrove snapper are really good in 50 to 60 feet, and there are also a few permit and Spanish mackerel in the same range. Tarpon are all over the middle of the Harbor, the Myakka, Boca Grande, and on the beaches from Boca to Englewood. Lady sh and DOA Bait Busters are both catching, but theyre a bit picky. Action in the upper Harbor is good. Nocturnal anglers are catching snook and tarpon around the bridges while avoiding the heat and storms. Red sh and trout action has slowed. Black drum are in the canals and moving around; crabs, squid and cutbait are good choices. The canals also have jacks and small tarpon Pompano are on the outside of the bar from Hobbs Point to Two Pines, along with a couple cobia .CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949Red tide has been reported up to 7 miles. Anglers at 30 miles are getting a mixed bag of red grouper amberjack porgies and snapper At 50 miles, there have been black n tuna and mahi Whatever youre targeting, get out there as early as possible. Its August! On the outgoing tide, the snook and tarpon are feeding under the El Jobean lights. Rapala X-Rap 10 and 12 sizes are working, and so are 4or 5-inch swimbaits in a mullet-like color. Lady sh and live mullet are also hot baits. Juvenile tarpon are along the inside of the east side bar, around Red sh Key. Nose-hook a pearl white jerkbait. The freshwat er bass are biting pretty well late in the evening or at dawn. Try a Whopper Plopper along and weedlines you can reach.CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166Nothing to report this week. Black drum from 20 inches to 30 pounds have been reported around the PGI canal mouths. Try a chunk of crab or whole shrimp shed on the bottom. Red sh action has been decent around Bokeelia and Matlacha. Theyre schooling with the mullet, so dont be afraid to toss a chunk of cutbait in there. You can catch lady sh along the dropo s and chop them up. Matlacha is also producing some trout over the grass in 4 feet. Jacks have been popping up all over the place, mostly around bait pods. Watch for birds.JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548Mangrove snapper are decent starting at about 10 miles out. The farther you go, the bigger they get. Lane snapper are also pretty good once you get past the dirty water. The red grouper action is good, but youll drive a bit „ 50 miles is where thats happening. Pompano are all around Pine Island Sound, with quite a few caught in the St. James City area. Silly jigs naked or tipped with shrimp are good. THE FISH COACH'S TIP OF THE WEEK: What does your boat look like to a sh? It depends where you are and what youre doing. If youre anchored, whether in deep or shallow water, it might look like a oating log that could provide great shelter. Its not uncommon for sh to hom e in on a motionless boat, especially when theres not much cover around (such as on an open at or in deep water). A drifting boat can also be a sh ma gnet, but its more likely in deeper water. Fish in the shallows are just too spooky. A boat moving faster can look like something entirely di erent: A pred ator. Whats big and chases sh around? A shark. If your boat is acting like a predator, it is one. How about on plane? Would you believe it looks like a bu e t? The little sh and other critters that get run over and tossed in your wake are easy pickings. Many sh know to take advantage. „ As the Fish Coach, Capt. Josh Olive o ers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-276-9657. WHY IT MATTERSBait sh arent just free baitŽ for us „ theyre also a crucial food source for predatory sh, including the game sh we want to catch.HOW WE HARM ITOver-harvest of bait sh disrupts the natural feeding of game sh and seabirds, forcing them to work harder for less food. Live chumming with bait sh also changes how and where sh (especially snook) feed and live.MAKING BETTER CHOICESIts OK to net and use live bait. The problem is how much is taken and how we use it. These tips will help ensure we have a healthy population. € Take only what you need for the days shing. € Dont overcrowd your well and kill bait sh pointlessly. Know your capacity. € If bait dies in your well, put it in the cooler and save it for later. Its great chum for another day. Or donate it to a wildlife rescue organization. € Avoid throwing a net with mesh thats too large. Gilled baits (called a Christmas treeŽ) rarely survive „ bad for the bait and your net. € Dont throw too much live chum. A small handful is more than enough most of the time. Better yet, avoid live chumming altogether. € If you have leftover bait, release it on the ats. Bait released at the ramp will probably die.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 16, 2018 A BASIC GUIDE TO THE WATERS OF SOUTHWEST FLORIDA 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. 15 14 10 5 4 18 17 13 8 7 3 16 11 6 1 Inlet Lyons Bay Dona BayRoberts Bay Alligator Creek Venice Beach Nokomis Beach Caspersen Beach Blind Pass Beach Forked Creek Gottfried Creek Rock Creek (Ainger Creek) Oyster Creek ICW #8 Buck Creek Englewood Beach Manasota Key Knight Island Don Pedro Island Little Gasparilla Island (closed) Gasparilla Island Boca Coral Creek Cat“ sh Creek Whidden Creek BOCA GRANDE PASS Johnson Shoals Cayo Costa Sand” y Key Devil“ sh Key Cayo Pelau Cape Haze Point Tarpon Point SARASOTA 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 Myakka Cuto Alligator Bay Tippecanoe Bay PEACE RIVER Cattle Dock Point Hog Island Grassy Point U.S. 41 bridges Alligator Creek Ponce Inlet Whorehouse Point THE WEST WALL THE EAST WALL Pirate Harbor Burnt Store Coral Two Pines Smokehouse Bay (not navigable) (closed) Little Pine Island Indian Field Matlacha Pass Punta Rassa CALOOSAHATCHEE RIVER N. Captiva Island Captiva Island York Island Regla Island Cabbage Key Captiva Shoal Part Island Patricio Island Useppa Island Jug Creek Shoal This map is not intended for navigational purposes. Refer to a nautical chart for navigation information. Tarpon Bay Pelican Bay Placida Harbor

PAGE 61

€ Page 8 € August 16, 2018 Here we are in the hottest part of the year, and the tarpon bite is about to go o in Charlotte Harbor. If you can stand the heat, nows the time to plan an adventure, taking on gold-tinted silver kings in dark water. Our summer rains typically start to break up a bit around the end of August, giving salinity in the Harbor a chance to stabilize some. The full moon, coming up on the 26th, will also bring stronger tides, and stronger tides will bring salty water and bait“ sh further up into the Harbor. And that bait“ sh bonanza is going to attract hungry predators. Lady“ sh will be at the top of that list, and theyve already started showing up in the Harbor. As more bait“ sh move in, more lady“ sh will appear, as if by magic. Soon well have a genuine feeding frenzy going on, and thousands of jacks and cat“ sh will arrive to get their share. Most of the action takes place in open water, so the red“ sh, snook and trout generally stay out of the scrum „ but the tarpon dont. They get right in there, taking advantage of the smorgasbord and chowing down on everything in sight. Tarpon have big mouths, but sometimes they go after small prey. It can be very frustrating trying to catch tarpon that are keyed in on teeny-tiny bait“ sh „ sometimes less than an inch long. Theyre out there slurping them up by the mouthful. Even if you put a small bait out there, what are the chances of a tarpon eating yours when there are 10 million out there? You can try it, but expect a lady“ sh or cat“ sh to beat the tarpon to it. Actually, thats not all bad „ lady“ sh and cat“ sh are great tarpon bait. You can put a hook in the live “ sh and send it back over the side, or you can cut it in half and use it that way. It doesnt seem to matter to the tarpon. Theyll even take small pieces of cut “ sh, but bigger baits are better because cat“ sh eat the small ones pretty quickly. Even with big baits, youll still have cat“ sh gumming them to death. Catching bait is easy. When the lady“ sh are “ red up, a bare jighead is all you need to get them to bite. Catch two or three, toss them on ice, and start “ shing. If you hook a jack, let it go „ tarpon must eat them, but theyre lousy bait for some reason. Pin“ sh, however, are a good choice. If you prefer to use arti“ cial lures, Storm swimbaits and DOA Bait Busters or Swimmin Mullet are top picks. To have the best chance of getting a tarpon, put out three baits covering the water column „ one freelined, one under a ” oat and one rigged with a sinker. I use 7/0 or 8/0 Owner or Gamakatsu hooks. Some people insist on using circle hooks because its politically correct. I do use circle hooks for my bottom bait, because the “ sh might have it for a minute before Im aware of it. With the freelined and ” oated baits, I know Ill detect strikes quickly, so I feel OK with using J-hooks. With the water so warm and low in oxygen, its important to limit your “ ght times. One way to do that is to use suitably heavy tackle instead of your snook gear. I prefer spinning tackle, and I use a 5000 to 8000 size reel spooled with 50to 65-pound braid or 30-pound mono. Youll want to match that to a good heavy rod; I like a 7or 8-foot rod because I can cast farther. You never know what size “ sh youll hook „ there are tarpon from 10 to 180 pounds out there. Youll need a leader of 60to 80-pound mono (with the water so dark, you can skip the ” uorocarbon). This time of year, tarpon might be anywhere in the Harbor, from the river mouths all the way to Boca Grande Pass. Sometimes theyre broken up into smaller pods of 20 to 50 “ sh; other times theres a school the size of a couple football “ elds. Finding the smaller groups is nice because you usually have the “ sh to yourself, but its just awesome to see the huge schools „ sometimes the tarpon free-jump as they feed. No matter the size of the school, approach it carefully. Never drive through the “ sh; instead, set up in front of a moving school or run upcurrent and then drift through them. If you shut down the bite by running your motor too close, you wont make many friends. Be patient „ feeding tarpon are probably going to be chewing for a while, so theres no need to rush it. Just sit back, sip a cool beverage and wait for the strike.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. ANGLING 101 • ROBERT LUGIEWICZ Dog days tarpon WaterLine photo by Capt. Josh OliveA tarpon on the line comes up to gulp air. When a tarpon does this, pull it hard to the side to disrupt it from getting a big breath. If it succeeds, the ght can go on much longer. Serving the Area Boater since 2003We're ready„We're willing„We're Abel.Factory Authorized Certi“ ed € TrainedSales & Service Abel's Marine7341 Sawyer Circle, Port Charlotte, FL 33981941-698-4006 www.AbelsMarine.com 2010 2009-2018 We are the adno=50539955

PAGE 62

€ Page 9 € August 16, 2018 adno=50539969 ANGLING 201 • CAPT. KARL BUTIGIANWith a little bit of red tide still on the Boca Grande beaches and the water temperature reaching 94.3 this week, conditions have been tough „ but the “ sh have been going o in the Harbor. Tarpon “ shing is very good right now, but they are moving all over the place so you do have to spend some time driving and looking. A side-scan “ sh“ nder is a very good tool to have for “ nding the tarpon. The right rods and reels help get the job done. On my boat, we use the 8-foot Reaper 20-50s with 6000 Penn Clash reels, 65-pound Su x 832, and 60to 80-pound ” uorocarbon leaders. The good thing about the water temperature being so high is that it makes the tarpon come up and show themselves a lot more as they come up for air. When Im starting out looking for them in the morning, I usually begin by looking in the deep holes in the Harbor. If I dont “ nd them, I run down to the west wall, Two Pines or Alligator Creek Reef. Ill spend about 30 minutes in one area looking around before I move down or try a di erent spot. Once you “ gure out where the “ sh are hanging out, start “ shing. Usually what I do is put a couple lady“ sh or thread“ ns o the back of the boat. I put them under ” oats so I can keep an eye on them and make sure the dont end up under the boat or twisting up on each other. If you dont have live bait, you can also use few di erent arti“ cials. DOA Bait Busters are the number-one go-to lure for tarpon, but I also like the 6-inch Storm WildEye Shad. If tarpon arent your thing, there are many other opportunities. The black drum “ shing has been red hot. There has been a big school running the upper part of the Harbor, mainly around the U.S. 41 bridge and I-75 bridges. Half a blue crab is the best bait. One of the best bites going on is „ believe it or not „ red“ sh. Red“ sh have been on the hunt pretty good on the east and west sides of the Harbor and around Hog Island. My best bite on reds has been with crabs on Rockport Rattler jigheads. I throw the bait underneath the bushes and let it sit. Shrimp have been working well too, especially if you break their tails o to put more scent into the water. Remember, red“ sh have a tough time turning down somethings that smells good. If you like lures better, Gulp shrimp on a jighead will get reds also, but you have to work it nice and slow. Slow is the key right now. If you think your working slow, slow down some more. Work every bush for 10 minutes. It takes patience, but the reward is worth the e ort. The snook “ shing has been pretty good too, with a lot of big snook running around. Live lady“ sh and big Storm swimbaits have been catching the linesiders. All in all, the “ shing on Charlotte Harbor is great right now. Yes, it is hot, but start your day at dawn and get done early so you can beat the heat and the storms. Avoid the Intracoastal areas where there is still red tide. Stay in the Harbor where the red tide cant go because the water isnt salty enough. Keep one eye on the sky „ storms can pop up any time „ and remember to drink lots of water so you dont dehydrate yourself.Capt. Karl Butigian lives, breathes and eats Florida shing. He owns and operates KB Back Country Charters (KBBackCountryChartersFishing. com) on the waters of Charlotte Harbor and the Gulf of Mexico. To book a trip or for info, call him at 941-565-7325. Hot bite in the Harbor WaterLine photo by Capt. Karl ButigianA tired tarpon at boatside. This is becoming a more common sight in Charlotte Harbor lately. adno=50539963 WE COME TO YOU! Professional Boat Detailing 30 years experience 941-764-7928 609-618-0113 www.KleenBoats.com 2016

PAGE 63

€ Page 10 € August 16, 2018 FROM HOOK TO TABLE • CHEF TIM SPAIN Shrimp & grits SHRIMP & GRITS2 pounds 16-20 raw shrimp 2 quarts water 2 cups stone-ground grits 2 cups shredded cheddar 4 tbsp whole butter divided 6 slices raw bacon chopped 2 tbsp lemon juice 3 cloves fresh garlic chopped 1/2 cup thinly sliced scallions Peel and devein shrimp; set aside. Bring the water to a boil and add grits with a pinch of salt and pepper. Cook the grits until the water in absorbed and remove from the heat. Stir in half the butter and the cheese, then set aside and keep warm. In a large saut pan, cook the raw bacon until just about done. Add shrimp and saut until they are pink. Add garlic and lemon juice and turn o the heat. Saut for about 30 seconds longer. Drain o the grease, then just pour the contents of the pan on top of the grits. Garnish with scallions. Makes an excellent Florida Cracker-style breakfast for 4.A clip-n-save seafood recipe provided by„ Recipe by Chef Tim Spain Photo providedShrimp and grits is a southern favorite best enjoyed on the coast where the shrimp are at their freshest. It seems like it been forever already with this problem with our waters. I hope the minds much brighter than mine will “ nd a solution so folks around us might enjoy their backyards like we do. Chefs are being a ected along with everyone else who depends on our area being an attractive market to enjoy a vacation or your retirement. When Lauren and I “ rst moved here, I was at the bait shop talking with Fishin Frank. I mentioned brown water and he told me that if the water was blue, guys like you and me couldnt a ord to live here. Hes right. I dont know what the “ x is. I just hope it gets “ xed soon so our descendants can enjoy in the future what we enjoyed just months ago. How does it a ect a chef like me? Well, inshore mangrove snapper dinners will be a hard sale, even though they are probably just “ ne to eat. Imagine yourself booking your vacations and “ nding a private chef to cook your catch. Then you remember the waters close to shore and think, Do I really want to book an o shore charter and pay for a private chef?Ž Its so easy to get in your car and drive to get food. I have to make an e ort to want you to have me cook in your home. I rely mostly on local “ sh supply for my catering, unless they want beef. By the way, I know beef. Most folks probably dont know that Florida was the “ rst place in America to have cattle. Thank Juan Ponce de Leon in 1521 for that. He brought his own food because he wasnt sure what there was to eat here, and some of his cattle still have descendants here in Florida. Anyway, back to the water here. I grew up just few a short drive northeast of here and I cant ever remember anything like this happening before. I hope that there wont be a snook season this fall and the spring of 2019 in order to allow the population to grow again. I guess Ive done enough complaining and rambling about the conditions of our waters and I need to get to talking about a recipe that I hope you will try: Shrimp and grits. I love the combination of the grits with the shrimp. They just seem like they are meant to be together when they are done right. If you dont like grits, you can use polenta instead. Before you make that call, I need to let you in on something: Polenta and grits are the same thing. The only di erence is the grits are course-ground and bleached white. So if your from up north and turn your nose up to eating grits, but you will happily eat a bowl of creamy polenta „ well, you might want to rethink that idea.Chef Tim Spain is a Florida native and has years of experience cooking professionally, both in restaurants and in private settings. He o ers private catering and personal culinary classes. For more information, visit ChefTimSpain.com or call 406-580-1994. 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=50537035

PAGE 64

€ Page 11 € August 16, 2018 A few weeks ago I thought I was seeing it, but I wasnt sure. Now I am certain: The grass in my yard is not growing quite as fast as it was. After all that rain during May was followed by all that sun in June, the lawn was growing so fast that I was afraid to park my lawnmower to go get a drink of water because I might not be able to “ nd it again. The fact that the grass has now slowed its summertime growth spree is a sign that the seasons are changing. Have you noticed that the days are already a half hour shorter than was the case just two months ago? Less sunshine means that less heat is being pushed into the ground and into the water. This means it wont be long before things cool o just a bit, and by the “ rst of September well probably be able to feel a di erence in the mornings. I am ready for the change. This has been a long blazing hot summer, and its been made longer by being forced to watch the excruciating progression of the red tide blooms which have lingered along the coast for months. Its possible that changing weather patterns will curtail those outbreaks. One of the frustrating things about red tide is that there is absolutely nothing that humans can do that will have the slightest e ect on an outbreak. There is no way to treat the water over the immense areas of a bloom to kill it (at least, not without killing other stu too), no way to put out booms or barriers to keep it away from certain areas. All humans can do is try to learn from it what we could or should do that might a ect future blooms. But Mother Nature might be able to help in the short term. We dont yet understand exactly what combination of environmental conditions „ man-made or natural „ create the perfect scenario for red tide blooms. But its possible that a water temperature even a few degrees cooler might break the cycle. Speaking of cycles, we went through a years-long cycle in the 1980s and 90s when it seemed as though most of our red tide events occurred in the fall (at least, thats my recollection). I can remember hoping for a hard cold front to break up red tide along the coast, which seemed to happen sometimes. I dont know whether it was the drop in temperature or humidity, the lack of sun due to the overcast skies, the sediment stirred up by the crashing of wind-driven waves onto the beaches, or something else „ but we were all convinced that a cold front was our friend during times of red tide. It did seem to work that way. I almost hate to mention it but here goes: A tropical storm could be our friend too. Now, please, Charley survivors, dont come after me with pitchforks and torches. People whose lives were turned upsidedown by Irma, dont break out the tar and feathers. But a tropical storm could stir things up along the coast and just might ” ush things out. Or maybe not. This red tide outbreak has been gut-wrenching for sure. Among all the other sad images, its been tough to see all those snook lying on the beach, especially since many of them were there for the summer spawn. We probably wont know until next year how much this seasons snook spawn was a ected, but it cant be good and it might be pretty bad. The best case would be that a significant amount of spawning occurred in the inlets in May and June, when the red tide was still pretty patchy along the coast, and that the snook fry were swept back into the estuaries away from red tide. Soon after hatching, those wee snook head inland towards fresh water on incoming tides „ which is one reason why snook spawn heavily during full and new moons when the tides are strongest. The FWC will need to evaluate the mortality of adult snook and the possible lack of spawning success during this red tide event, and may have to consider whether its appropriate to impose a harvest closure on snook (or possibly other species), similar to what was done after the freeze in 2010. On the plus side, there are usually more “ sh left alive after a “ sh kill than youre expect after seeing so many dead “ sh on the beach. For example, this time of year there is a surprisingly healthy population of very large breeder-sized snook o shore on arti“ cial reefs and on some of the larger natural ledges in areas that are so far mostly clear of red tide. And there are lots of snook in the rivers and in portions of the upper Harbor where red tide has not appeared. Much will depend on how this bloom plays out in the coming weeks. Lets all hope that things swing our way soon. Lets go “ shing!Capt. Ralph Allen runs the King Fisher Fleet of sightseeing and shing charter boats located at Fishermens Village 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 941-6392628 or email Captain@KingFishFleet.com. AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Flushing red tide WaterLine photo by Capt. Josh OliveHow hard were our snook hit by red tide? We wont really know for a few months yet. € Gated € Secured € Camera Monitored € Clean € Hurricane Rated Covered Storage € Gate Access 24/7 Punta Gordas Premier RV/ Boat Storage 150 Rio Villa Drive, Punta Gorda, Florida 941-575-7473 www.charlotteRVStorage.com adno=50539961 2017 Voted BEST RV & Boat Storage

PAGE 65

€ Page 12 € August 16, 2018 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVMPeace River Wildlife Centers adorable patient of the week goes to a northern parula. Brought to us by an astute couple who noticed him at the base of a window at the library in Port Charlotte, the little guy had su ered head trauma and was brie” y unable to ” y. That short stint of vertigo would have been enough for some wily predator to take advantage, had he not been brought to us. One of the smallest warblers, the parulas summer breeding range is almost exclusively in the eastern half of North America from Florida to southern Canada, although they do skip certain states like Iowa, Wisconsin and Michigan. Scientists speculate that air pollution there inhibits the growth of the mosses the birds use for nest building. (Or maybe the birds are just embarrassed to be seen in states with such outranked and overrated football teams.) They winter in eastern Mexico, the Lesser Antilles and Florida. (Go, Gators!) Since the parulas diet consists primarily of insects, they spend most of their time at the tops of the tree canopy and are rarely seen at feeders. It is therefore advantageous to this species as well as many other resident and migratory birds if you plant native vegetation in your yard. Those plants attract and provide proper nutrition and nesting, resting and hiding spots for both local and travel-weary birds. The northern parula has bluish-grey feathers above with two white wing bars and a partial white eye ring. It has a yellowish patch on its back and a yellow throat and breast, with a white belly. The males have a brownish-black band across the chest. Our patient is a juvenile, and we arent sure which sex it is since the chest band hasnt developed yet. This small bird has had a large identity crisis over the years. It was originally called a “ nch creeper,Ž but that sounds like someone who doesnt understand personal boundaries. It was later practically crushed under the designation blue yellow-backed warbler.Ž Its current name refers to it as a diminutive form of parus (or titmouse) „ hence it is a tiny titmouse.Ž A “ tting name “ nally for an absolutely adorable bird. Our petite patient was able to be released after a 24-hour stay. We gave it some anti-in” ammatory medication (like Tylenol, but for birds) and let it safely sleep o its headache. By the next morning, it was ” itting about and was taken back to the library where it was found. Hopefully it will check out a book on workplace safety.Peace River Wildlife Center is a nonprofit 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 offered 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.Meet the parula PRWC photoA northern parula perches on an unidenti ed hand. No, they dont usually do this. 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 66

€ Page 13 € August 16, 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 1988 PACIFIC SEACRAFT DANA 24. SHEHASAYANMARDIESEL, GOODSAILS, READYTOCRUISE..... $46,900.00. CALL ED @ PUNTA GORDA YACHT BROKERS 941 833 0099 OR CELL 941 628 0167 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 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 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!! 18.5 2001 BASS TRACKER PRO 90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 READY TO LIST YOUR BOAT? 941-429-3110 FISH-HATERS’ SURPRISE1 lb mild white sh llets 1 egg 1/2 cup milk 1/2 cup seasoned Italian bread crumbs 1/4 cup Parmesan cheese 1/4tsp garlic powder 1/2 tsp onion powder Salt and black pepper to taste Vegetable oil Beat the egg and mix in the milk and seasonings. Dip the sh llets into the mixture. Combine the bread crumbs and Parmesan cheese and completely coat the sh with this dry mixture. Place llets in a baking dish sprayed with non-stick coating. Drizzle a little oil on the llets before baking. Bake the sh at 325F for 20 minutes then broil at 500F for 3-4 minutes until browned. „ Recipe from JustSeafoodRecipes.comA clip-n-save seafood recipe provided by 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=50539958 To be fair, I dont do a lot of live bait “ shing. My wife and I mainly “ sh tournaments, and we arent allowed to “ sh with shiners in competition „ so we dont use them when we head out to “ sh. But when were out for a relaxing day on the water and the bass arent too keen on our arti“ cial lures, Ive been known to idle up to the nearest bait shop to grab a dozen wild shiners and set some bobbers out. There have been many times when weve struggled to catch bass while out practicing. When the bass are being “ nicky, Ill sometimes put out a shiner just to see if there are any bucketmouths in the spots were “ shing. They may not be in a feeding mood, but bass usually “ re right up when a nice big shiner swims through their area. When we do this it becomes kind of comical. Missy has never caught a bass while ” oating a shiner under a bobber. More often than not, she kills the shiner because she gets antsy when it swims too close to the vegetation. The constant tugging on the bait to keep it from getting tangled up in the weeds makes her feel like she has to constantly keep it clear of that. I just let my shiner swim in, or keep the line slightly tight where it cant reach the vegetation. That way it cant get tangled up. Now, its not that she doesnt “ nd some “ sh. Missy has gotten plenty of bites on shiners, but hasnt got a bass to the boat yet. I think her biggest problems with bobber “ shing are common to many anglers. First, they dont let the bass hold onto the bait long enough to make sure that they have the hook in their mouth. They set too fast and wind up missing the bass. Once a “ sh takes your shiner, hes unlikely to just drop it. Its not plastic or metal. Its food. Then, if they do wait long enough, they often forget how much slack line is really out there. I have missed some killer “ sh simply because all the line past the bobber wasnt exactly where I thought it was when I set the hook. Sometimes the set becomes a tad abbreviated and doesnt really push the hook into the mouth of the bass. Bad hooksets will cost you “ sh. There are a few things you can do to avoid these mishaps. For shiner “ shing, use a good sti rod with some length. This allows a greater swing through the hookset that pulls more line toward you. And once you feel the “ sh on, start winding to make sure that hook is driven home. Hook your shiner just behind the dorsal “ n instead of in the nose. It keeps that shiner swimming more naturally, and in my experience they live longer hooked like that. If you have to pull your bait back from getting too deep into vegetation, the hook near the back makes it easier to ease it out of the weeds and prevents you from killing your shiner too quickly. Another thing you can try is using braided line for shiner “ shing. I like to tie a 14-pound mono“ lament leader on and use a barrel swivel to connect the two. You may be asking why I would do that. Well, the answer is to keep the line from twisting up. If you ever spent a day with mono line and looked at it after you were done bobber “ shing, you would see that line all twisted up to the point that if you leave slack in your line, it will roll right up to the rod tip. By using a barrel swivel right around the depth of your bobber, you keep that line from twisting because the barrel will rotate while the shiner swims around in circles under the bobber. That will keep the line from twisting up. (Editors note: Standard barrel swivels are only OK at preventing line twist. If you really want to get rid of twist, spend the couple extra bucks to get ball bearing swivels.) Missy and I may use some live bait to check out a few spots for our upcoming tournament in September. I have not been on this lake for quite some time, and using shiners may help me narrow down where I should be looking for bass. I have used that technique in the past with some success. I am no great live bait “ sherman by any stretch, but these few simple tips can make your experience a whole lot more fun when you are out using shiners.Greg Bartz is a tournament bass sherman based in Lakeland. Greg shes lakes throughout Floridas Heartland with his wife and tournament partner, Missy. Contact him at Greg. Bartz@SummitHoldings.com. TOURNAMENT BASSIN’ GREG BARTZ Bobber fishin’ Photo providedA frisky wild shiner is almost irresistible to a bass „ even if its not hungry.

PAGE 67

€ Page 14 € August 16, 2018 23' 1998 Aquasport Walkaround 2004 Yamaha 300 H.P. 2017 Aluminum Tandem Trailer with brakes. Above average condition boat, loaded w/electronics. Great family fishing & cruising boat. See full details & virtual water test video @ 17Marinellc.com 941-575-4835 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 2010 COBIA 206 CC W/ YAMAHA 150 HP 4 STROKE ONLY 189 HOURSEXCELLENT CONDITION, INSIDE STORED OPTIONS: NAVY BLUE GEL HULL, TTOP, TRIM TABS GPSFISH FINDER, VHF, STEREO & MORE $29,950 CALL JEREMY 941-376-3345 OR JEREMY.BRADSHAW@MARINEMAX.COM 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 hp Verados only 65 hourspre-ownedone owner like newoptions: upgraded 250 Verados, hard top, windlass, cockpit & bow cover, Garmin 12  GPS w/ VHF fully serviced turn key $ 183,500 Call Mark 941-244-4746 or Mark.schrader@marinemax.com 2017 Sea Ray 270 SDX w/ Merc. 6.2L 320 hp motorVery popular boat & great for entertaining: options: radar arch, cockpit and bow cvr, fresh water shower, Ray GPS, enclosed head & more SOLD call Jeremy 941376-3345 or Jeremy.bradshaw@marinemax.com 21 2016 BOSTON WHALER210 DAUNTLESSW/ 200 HPMERC. PRO( 49 HOURS) VERADOPERFECTSPORTUTILITYONEOWNEROPTIONS:UPGRADED200 VERADOPRO, POWDERCOATEDTTOP, COLOREDHULL, 12  GARMINGPS, FUSIONSTEREO, BOWCUSHIONS, FRESHWATER SHOWER& MOREƒ.$64,545 CALLTIM401-413-9647 ORTIM.BLAN-CHARD@MARINEMAX.COM 21' Ebbtide Deck Boat 2000, Volvo 5.0 Engine just rebuilt only 1 hour running time Boat $9,995 Trailer $1,580 REDUCED!! 22 2013 Sea Ray 220 Sundeck w/ Merc. 260hp -190 hoursnew exhaust risers/ manifoldsoptions: 2 tone hull sides, cockpit & bow cover, fresh water shower, fresh detail ready to go $31,950 call Jeremy 941-376-3345 or Jeremy.bradshaw@marinamx.com 22 2016 CROWNLINE 22 ECLIPSE E2XS W/ YAMAHA 150 HP 4 STROKE ENCLOSED HEAD W/ SINK, POLK AUDIO STEREO, LED LIGHTING, TEAK LOOK SOFT DECKING, SKI PYLON & MORE $47,895 CALL TIM 401-413-9647 OR TIM.BLANCHARD@MARINEMAX.COM READY TO LIST YOUR BOAT? 941-429-3110 I was blessed by my youngest brother and his boss with a week in Key West. Florida lobster season opened on Aug. 6, and we were able to snorkel up a few craw“ sh. East winds kept the Atlantic waters stirred up until Friday, so we traveled west to the Gulf. We didnt “ nd any big bunches like many have this year, but we got enough to enjoy fresh lobster dinners. We had a good time snorkeling on the ocean side Friday. The calm, crystalline waters allowed us to ride around and scout out new places. It was wonderful to share a week with both of my brothers and Blakes friends at the end of the Earth. Key West is a unique place. I liked most of it. Their growth and tourist trap culture can be escaped if you get out on their beautiful waters. I also recommend hiring a local guide when visiting; local knowledge enhances your experience. We found some action on our own, but Capt. Hugh Morgan (home port Hurricane Hole on Stock Island) put us on the big ones again. On the charter, my brother Mike caught two large, colorful mutton snapper on 15-pound spinning gear and tiny jigs. Their brilliant colors were intense. I meant to get a quick photo, but the “ sh were biting. When we got in at the Hurricane Hole docks, they had lost those gorgeous colors. We also caught a bunch of smaller yellowtail snapper. Their variations in colors intrigued me. Some patterns were very di erent than others, but all shared that bright yellow tail. We used 25-pound blocks of chum to pull schools of tails up to the surface, allowing us to sight-“ sh them with cutbait on light jigheads to match the drop of our chum. Its so much fun to watch a “ sh grab your o ering and take o Seeing the brightly colored “ sh darting around trying to outmaneuver each other for our baits really lit me up. They werent ” ags „ most were only 12 to 15 inches „ but they created big excitement for our entire crew. Lighter gear and liberal use of ” uorocarbon leader enhances your success in targeting these sharp-eyed “ sh. Use small hooks or jigs. Larger yellowtail come into the chum slick occasionally, but big ones usually stay deeper. Allow a bait to sink below the schoolies if you want to try for the big ones. I always enjoy chumming “ sh up to watch them in action. Those larger mutton snapper wouldnt eat with 30-pound leader. I guess they could see even the ” uorocarbon. They are worthy opponents with lighter gear. When you tangle with a big “ sh on light tackle, remember to balance your e ort. Dont jerk, even to set the hook. Just exert as much pressure as your gear will allow. When your opponent stops, attempt to coax it up carefully, then reel down as you lower the rod tip. The trick is balancing your pull to gear movements. If you have trouble, try my old trick: Close your eyes so you can increase awareness to feeling. You will be amazed at how big a “ sh lighter gear will land when its utilized e ectively. However, dont forget that using overly light gear on “ sh you plan to release can reduce their chance of survival. Fish like our awesome tarpon must be landed e ciently, because if you “ ght them too long, lactic acid buildup can literally stress them to death. With “ sh you are going to eat, its not a concern. When water quality has been compromised, like with our recent red tide problems its best to allow stressed “ sh like snook a break. We need them to survive and spawn for replenishment of stocks. Red“ sh are stronger, but trout are delicate “ sh also. We lost a lot of Goliath grouper, and its going to be interesting to see how quickly new “ sh move in to replace lost local stocks. Im betting it wont take very long, considering the overabundance we had. Sometimes Mother Nature handles carrying capacity her way. Mothers know best! I saddened by our losses, but how much can our devastated habitats support? Its something to think about. We have trashed our waters, seagrasses and mangroves. We have vital seagrass issues right now that are being ignored because of the dead “ sh and red tides. Our habitats need our help to help us “ ght all our problems! These are some things for our consideration. Locally, things are better for the moment. No one knows how long that will last or what the future brings but Im hearing positive reports coming from several local guides. Minnows, bait and striking “ sh have moved back into some local waters. Lets see how things progress. Sometimes “ sh magically reappear after these disasters. We lost a lot but may be able to recover faster than we thought. Remember that you cant catch “ sh if you dont go “ shin, so lets go “ shin soon.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. A LIFE ON THE WATER CAPT. VAN HUBBARD Good to get away Shutterstock photoA school of yellowtail snapper in clear water. Its easy to see how they spot even light leader.

PAGE 68

€ Page 15 € August 16, 2018 13 2018 BOSTON WHALER 13 SUPER SPORT W/ 40 HP MERC. LIKE NEWŽTHE UNSINKABLE LEGENDOPTIONS: BIMINI TOP, CUSTOM CAPTAIN SEATSALL COAST GUARD EQUIPMENT INCLUDED & FULL DETAIL $15,995 CALL TOM 941-244-4792 31.5 2015 BOSTON WHALER315 CONQUESTW/ WHITEMERCURYVERADO4 STROKES& JOYSTICKPILOTING. (215 HOURS) ONEOWNER,INSIDESTORED. OPTIONS: KOHLERGENSET, COCKPITAIR, T12Ž SIM-RADGPS-RADARFF, CANVASENCLOSURE, UNDERWATERLIGHTS, &MORE.. $264,950 CALLJEREMY941-376-3345 ORJEREMY.BRADSHAW@MARINEMAX.COM 33 2010 SEA RAY 330 SUNDANCER W/ TMERC. 350 MAGS W/ AXIUS JOYSTICK DOCKING, AIR, GEN, FULL EISENGLASS COCKPIT ENCLOSURE, WINDLASS, SUNPAD, SEA DECK FLOORING, CUSTOM CANVAS COCKPIT COVER & MORE $ 129,945 CALL TIM 401-413-9647 OR TIM.BLANCHARD@MARINEMAX.COM 34.5 2015 BOSTONWHALER345 CONQUESTW/ TRIPLEMERCURY250 HPVERADOSBOWTHRUSTER, BAITSTA-TIONWITHELECTRICGRILL, HELMAIRCONDITIONING, FULLSTRATA-GLASSBRIDGEENCLOSURE, GENERATOR& MUCH MORE$ 339,845 CALLTIM401-413-9647 OR TIM.BANCHARD@MARINEMAX.COM 39 2016 CONTENDER 39 CENTERCONSOLEW/ TRIP. YAMAHA300SONLY109 HOURSONEOWNEREXCEPTIONALLYCLEAN& FAST. SHEISCONTENDERSFLAGSHIPASERIOUSFISHERMANSDREAM. LOADEDW/ OPTIONS: SEAKEEPGYRO, T-GARMAN16Ž SCREENS, AUTO PILOTRADAR, TOOMANYTOLISTPRICEDTOSELL$ 369,950 CALLJEREMY941-376-3345 ORJEREMY.BRADSHAW@MARINEMAX.COM 40' 1997 SEA RAY SUNDANCER,Twin 350HP Inboard Caterpillar Turbo Diesel engines and much more at$140K CALL SHELLI 941-662-7951PUNTA GORDA YACHT BROKERS 47 2015 SEA RAY 470 SundancerT cummins diesel 480 HO (240 hours) w/ Zues drivesjoystick docking, hydraulic swim platform, KVH sat. TV, great electronics, loaded with options stk #135129 $694,688 call Beth 941-232-5630 or beth.taylor@marinemax.com 49.7 2007 CRUISERS YACHTS497 SEDANBRIDGEVOLVODIESELS(575 HP-493 HOURS)EXCELLENTCONDITION. THE497 WASONEOFCRUSIERSMOSTPOPULARMODELS. SHEOFFERSPLENTYOFROOMFORLONGER CRUISESORUSEASLIVEABOARD. OPTIONS: BOW& STERNTHRUSTER, DIESEL GEN, NEWVINYLSONBRIDGE/ COCKPIT& NEWCANVAS/ EISENGLASS, GPS-RADARAUTOPILOT& MUCHMORE..$ 317,950 CALLJEREMY941-376-3345 ORJEREMY.BRADSHAW@MARINEMAX.COM 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 26' Sportcraft 2001 w/Hardtop. Twin Merc 150 Optimax New Canvas & Batteries. $18,900 Alum Trailer $1,500 Extra 27 2016 SEA RAY270 SDX DECKBOATW/ MERC. 350 VERADO(149 HOURS)ONEOWNER, INSIDESTORED, OPTIONS: TOWER, COCKPIT& BOWCOVER, ROCKFORDSTEREO, RAYGPS, ENCLOSEDPUMPOUT HEAD, LED LIGHTING& MORE$ 86,950 CALLJEREMY941-376-3345ORJEREMY.BRADSHAW@MARINEMAX.COM 27 PACIFIC SEACRAFT ORION, 54K INCLUDING CUSTOM TRAILER, READY TO CRUISE, NEWLY BOTTOM PAINTED. CALL ED 941-628-0167. PUNTA GORDA YACHT BROKERS 27' Grady White 1995, 272 Sailfish. Yamaha twin 200 HP Outboards. 2009 Rocket aluminum trailer $27,900.00 28.7` 2010 Regal 2870 Express w/ twin Volvo stern drives. Great floor plan -options: Kohler gen, air cond., Garman GPSchartplotter, Windlass, full camper canvas, new exhaust 7/17 all service up to date $ 70,945 call Tim 401-413-9647 or Email tim.branchard@marinemax.com 29' Bayliner Avanti Series 1989 Yamaha Twin 200 HP Out Boards NO TRAILER! $14,900 30' Sea Ray 1977. New Bottom Paint, Ford Twin 1988 Motors, Motors not installed, Condition Unknown. NO TRAILER $1,999 CONTRACT PENDING READY TO LIST YOUR BOAT? 941-429-3110 U.S. POWER SQUADRONSSARASOTA POWER SQUADRON — 941-400-6467How to Use a Chart ............................................................................................................ .....7 p.m. Sept. 27VENICE SAIL & POWER SQUADRON — 941-408-8591Americas Boating Course (8 hr) ...........................................................................................8:30 a.m. Oct. 13PEACE RIVER SAIL & POWER SQUADRON — 941-637-0766 Americas Boating Course (12 hr) ..........................................................................