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

ARCADIANTHEBULLDOGS SHOW PROMISE Bright spots in Cougar showdown, happy scoreboard, played like they can play.PAGE 14Serving DeSoto County since 1887ŽThursday, August 23, 2018 INSIDE DAHC ... PART 2 3 artshows this and next yearAbout you creating something, then mustering the courage to present it to the world. PG 3 FORT OGDEN PIONEERS From F.C.M. Boggess to MottDeSoto County Historical Society story about a great-greatgreat grandfather, 4-war veteran, next meet Sept. 13 at SFSC. PG 11 BRADENTON BREWPUB REVIEWS Travel writer bellies up, suds and no duds, 1 hour awayKids, dogs and well-behaved husbands are always welcomed, microbreweries with a Florida twist. PG 24 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries................22 Religion ....................18 Sports ......................14 Classifieds ................19 SOCIAL MEDIALike and follow us on Facebook 7,671 likes By CRAIG GARRETTARCADIAN EDITORDeSoto County Chamber of Commerce, dignitaries, veterans and friends joined on Friday for a ribbon-cutting to indicate American Legion Post 11 (K Company) is ready to resume its duties. The post was closed almost a year for restoration from ” oods caused by Hurricane Irma in September 2017. Post 11 was chartered in May 1919. A evening celebration also allowed post leadership to show a complete makeover that included ” oors, walls and appliances. The post in Irmas ” ooding also lost generational gear, ribbons and photographs it had collected. But new keepsakes will honor those from DeSoto County who served America when it counted.Hurricane party in Arcadia, Post 11 re-opens ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Years of continous service resumed Friday at the restored American Legion Post 11 (K Company) in Arcadia. A DeSoto County Chamber of Commerce ribbon-cutting indicated the post is ready to resume its duties after almost one year of restoration from oods caused by Hurricane Irma in September 2017. Post 11 was chartered in May 1919. Shown are Steve Rickard, U.S. Army (retired) and DeSoto County Veterans Service O cer (left), and Bob Grinis, American Legion Post 11 vice commander. The pair celebrated the posts re-opening on Friday. Post o cers, members, family and friends at the Aug. 17 event. Keith Mathys entertains the troops. Post Commander Ronny Jones (left) and District Chaplain Pat Stiles at Fridays welcoming. By CRAIG GARRETTARCADIAN EDITORPhosphate minings evolution in DeSoto County rolls into next week. County commissioners on Monday receive choices on a request by Mosaic Fertilizer to possibly settle a dispute. Commissioners in July denied Mosaic a rezoning of 14,050 acres of farmland to industrial mining. The 4-1 denial vote on July 25 stunned mining advocates and thrilled its opponents. Mosaic last week counter-moved, requesting that DeSoto County possibly resolve the impasse using a third party. The company has chosen to operate within the Florida Land Use and Environmental Dispute Resolution Act, which allows aggrieved applicants to have a mediator, or special master, hear both arguments and recommend a settlement ƒ or let them box it out in a courtroom, as the special masters decision can be ignored. DeSoto Commissioner Elton Langford in July cited reasons to deny Mosaic its rezoning. It was his motion to deny„and language for amended Ordinance 2018-13„that started the mediation process. Mosaic last week wanted DeSotos mediation decision within 10 days, but that date is now Sept. 4. The countys attorney, Donald Conn, will present choices to the commissioners at Mondays regular meeting, which is special due to Tuesdays primary election and will begin at 3 p.m. Mosaic hasnt signaled whether a representative will be present. The hearing is open to the public and includes usual agenda items. The board reconvenes Monday in room 103 at 6:30 p.m. Mosaic public affairs manager Jackie Barron said last week: While Mosaic remains con“ dent that its rezoning application met the requirements of law, Mosaic is committed to better understanding the DeSoto County Board of County Commissioners comments and concerns about the rezoning application.Ž Conn said commission choices are simple: Accept or deny the mediation request, or “ nd middle ground. The decision should follow plenty of discussion. I will ask for direction,Ž Conn said Tuesday. While Mosaics land issue here is fresh, phosphate mining in DeSoto County is not. The mineral was discovered more than a century ago along the Peace River. That event turned Arcadia into a mining town, the stuff shipped by train to such deepwater ports as Boca Grande. It could be argued phosphate opened west Florida to what it has become. Opponents argue mining destroys Florida habitat.DeSoto to consider Mosaic mediation MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FLadno=721023

PAGE 2

Page 2 www.yoursun.com The Sun | Thursday, August 23, 2018By CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENTPeople often confuse Arcadias Historic Preservation Commission (HPC) with the DeSoto County Historical Society (DCHS). The HPC is an advisory group to the Arcadia city council, and members are appointed by the council. A 501C(3), not-for-pro“t, the DCHS was established during centennial celebrations for Arcadia and DeSoto County in 1986-1987. An all-volunteer organization funded solely by donations, the Societys mission is to preserve and promote the history of DeSoto County for future generations.Ž More information is at www.historicdesoto.org. The Arcadia HPC was formed to protect the Arcadia Historic District that in 1984 was listed in the National Register of Historic Places maintained by the U.S. Department of the Interior National Park Service. (www.nps.gov/nr) The Arcadia Historic District is approximately 340 acres: two subdivisions both platted in 1886„Gilchrists Original Survey of Arcadia and Daughtreys Addition. The District originally encompassed 58 blocks and 374 buildings dating from the late 1880s to the 1930s: churches, residences, and schools, plus commercial, entertainment, governmental and industrial buildings. The Arcadia Historic District represents Floridas history nationally; it also helps to spur Arcadias economic development. In 2016, the city council voted Ordinance 1014 into law. This ordinance provides direction„including design guidelines based on the Secretary of the Interiors Standards for RehabilitationŽ (www.nps. gov/tps/standards/rehabilitation.htm)„for preserving and protecting Arcadias historic buildings and residences. The ordinance and design guidelines may be viewed or downloaded from the citys website: http://www.arcadia-”.gov/ documents.php The new ordinance states that any changes to the exterior of a building or house within the District require a certi“cate of appropriatenessŽ from the city of Arcadia, and those certi“cates are reviewed by members of the HPC at their monthly meetings. For example, the owners of the Arcadia Opera House, 106 W. Oak St., want to cover with special clear plexiglass the seven tall sash windows with transoms that face north in the original upstairs auditorium. Hurricane Irma broke many of the glass panes, and clear plastic on the outside will protect the 1906 windows and their original design. And the owner of the building at 14 W. Oak Street that houses The Vintage Garden requested a certi“cate to stucco and paint the west wall of the building that faces an alley. Such a treatment would stop water intrusion and give the building a homogenous look. But it would also signi“cantly alter the structures historic character. One HPC member noted the beautifully highlighted courses of bricks that stripe the building were matched in a 1920s rear addition. The owners representative told the HPC that he could repair the mortar, clean the bricks, and seal them with a clear coat that will protect them and stop water intrusion. In addition, the original windows had already been removed and the openings partially cemented, so he will repair the bricks around the openings, install decorative wood and iron shutters, and completely seal the inside for weather protection. He asked about an old billboard or advertisement painted on the alley wall nearest to Oak Street. Some HPC members thought it had once been a handpainted Coca-Cola sign, so it did not need to be erased from the wall and could possibly be restored, according to Section XII.A of Arcadias Historic District Design Guidelines Handbook. Get involved„HPC meetings are open to the public, and the minutes of past meetings are available by request. The next meeting is 4 p.m. Sept. 10 in city council chambers.Arcadia Historic Preservation Commission, not to be confused with ... ARCADIAN PHOTO BY CAROL MAHLER At its June meeting the HPC approved a Certicate of Appropriateness for the Allied Church of God in Christ to paint, replace the outside staircase and some windows, add gutters and reroof the sanctuary at 151 N. Polk Ave. The rst step was a new roof completed by Gopher Roong Co. If you have a problem with home delivery, please call our office at 863-494-2434 before 10 a.m. the day of so we can correct it for you. Craig Garrett cgarrett@sun-herald.comTami Jewell tjewell@sun-herald.comSonya Shellhouse sshellhouse@sun-herald.com DeSOTO CIRCULATIONCustomer Service sshellhouse@sun-herald.com 108 S. Polk Ave., Arcadia FL 34266 CLASSIFIED ADVERTISING: LEGAL ADVERTISING:Sonya Shellhouse 863-494-2434 arcadian@sun-herald.com Sierra Civin: 941-206-1025, legal@sun-herald.com DEADLINES Editorial: Monday Noon Classified & Legal Ads: Tuesday 5 p.m. Display Ads: Monday at Noon to reserve spaceSUN NEWSPAPERSMember of the Audit Bureau of CirculationArcadian Editor....................................Craig Garrett .....................863-494-3925 Office Manager / Advertising ...............Tami Jewell .....................863-494-5201 Customer Service ........................Sonya Shellhouse .....................863-494-5208 ONLINE www.yoursun.net Like The Arcadian on Facebook Follow The Arcadian on Twitter @ArcadianNews It has been my distinct privilege, pleasure, and honor to serve my community since 2016 as County Judge. I am proud to have made great strides in developing programs that allow our court system to run more efficiently and effectively for my fellow citizens. And, above all, I am proud to be an unapologetic champion for fairly and impartially applying our laws and Constitution. My family and I are humbled by the outpouring of support we have received. I am thankful that my family has been able to call DeSoto County home for the past five generations and I am fortunate to serve the community that I love so dearly. There is more work to do and I hope to continue to show DeSoto, through action, that it can be done.Ž Judge Danielle Brewer, DeSoto County Judge Paid by Danielle Brewer for DeSoto County Judge adno=721083

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=721021 The Sun | Thursday, August 23, 2018 www.yoursun.com Page 3By JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENTIn Part 1 last week we covered the DeSoto Arts and Humanities Council, or DAHC, its history, community contributions and events designed to promote artists and their work. But we also talked about you creating something, then mustering the courage to present it to the world. Its like eating an elephant, one bite at a time. So, go out and get those watercolors, or modeling clay, or writing pads and a new pencil, or that expensive new lens for your camera ... and start creating, one step at a time. And remember that everything is relative, from the 3-year-old kid with that new box of crayons to Picasso„you, like all the rest of us, will probably fall somewhere in between. So here we go! This week is an explanation of three DAHC artshows scheduled for this and next year: The Annual Art Show, Arcadia Plein Air Paint-Out and Portrait of a Community. The Annual Art Show is an open show,Ž said DAHC secretary and membership chair Karen Smoke. There is no theme, categories or restrictions on what can be entered„if you call it art, wed like to see it. Its the ideal show for someone who is just starting to display their work. Receiving of art is always the “ rst Saturday after New Years Day„Jan. 5 2019„with the opening reception on the following Thursday [Jan. 10] at Martin Art Gallery in the of“ ces of United Country Gul” and Real Estate [Arcadia].Ž The Arcadia Plein Air Paint-Out is Nov. 10. Plein-air means outdoors or open air, in this case painting outside. Plein-air artists work quickly to capture changing light and often cope with the weather. Artists strive to capture a speci“ c moment that embodies the spirit of the day. Plein-air painting is almost a competitive sport. Artists practice and train for success, constantly jockeying for position and looking for that perfect vantage point. Its not unusual to see several artists clustered and painting the same scene, yet each image will be unique. Artists in the Plein Air Paint-Out use the medium of their choice„oils, acrylics, pastels, colored pencils and graphite, for example. Portrait of a Community will use art to document life in Arcadia through painting, photography, sculpture and writing. Artists use their medium to capture everyday lives within our community, either in private settings or visiting the projects many community partners„ businesses, organizations, public of“ ces, city and county departments, churches and more„now through next January. Plein-air artwork will most likely qualify for the Portrait of a Community show, as well, as long as it contains the human element. The cumulative works will be displayed in an artshow/gala at the South Florida State College, DeSoto campus, Feb. 22-23, 2019. If you listen to the news, you already know that Walmart retail sales have soared since we announced our artshows. So, youd best get those art supplies while they last. If you still think you arent the artist type, we need those with good organizational skills. Event details for the three shows are at www. desotoartscouncil.org.Window Pain No umbrellas shelter rain, For those outside the window pain. Callused “ ngers, blistered feet, Are trophies earned from hardened streets. As one by one they sign their name, And smile through the open frame. A welcome voice greets all who come, And needs are met here one by one. And though the needs of all who come, Are monumental ƒ everyone. They seem to ask for just enough, No greed, no excess, or surplus. A fresh clean shirt, a sack of lunch, A place they can belong for once. This window is a place to see, The other side for them and me. „ Jennifer PetersDeSoto Arts and Humanities Council ... Part 2 ARCADIAN PHOTOGRAPHY BY JIMMY PETERS Portrait of a Community will capture life in Arcadia through the arts.

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, August 23, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto OUR VIEWOUR POSITION: Time for “ngerpointing is over. Lets commission a comprehensive study of the problems with our water.If we were Gov. Rick Scotts campaign manager, we would urge him to immediately announce a multi-million-dollar study of the states water problems. When we say water problems, we mean the algae oozing from Lake Okeechobee and the red tide choking our beaches. The governor could use some of the $700 million he slashed from the states water management districts in his “rst couple of years in of“ce. That was money that would have paid for things such as monitoring water quality. The South Florida district saw its budget go from $1.07 billion in 2011 to $576 million in 2012. Our own Southwest Florida Water Management Districts budget was cut by $124 million in 2012. Scott was proud of the cuts to the state budget claiming in a radio address in 2011 that he took actionŽ to cut more than $700 millionŽ from the states “ve water management districts. To be transparent, we should add that in the past couple of years he has restored about $300 million of that money. And, no one can prove that cutting that money had anything to do with the terrible problems we have right now. It could be just a coincidence. But funding a study is, in our book, a necessary “rst step toward trying to avoid another summer like the one beach-goers, business owners and those who just enjoy a nice day on the water are experiencing. Its nasty, its frustrating and its killing Florida tourism. Red tide, which is nothing new to Florida, has killed thousands, probably millions, of “sh and a whole bunch of turtles and manatees. It can cause respiratory irritation for humans and, for those with severe or chronic respiratory problems, it can result in a serious illness. Gov. Scott has declared a state of emergency. He has agreed to fund Visit Florida and Mote Marine with $600,000 or so in cash to pay for monitoring the situation and to begin a campaign to bring tourists back to our beaches„when they are clean of dead “sh of course. Theories abound as to why red tide is so pervasive this summer. Some would tie it to the algae-clogged Lake Okeechobee which has sent runoff down the Caloosahatchee River to our beaches and bays along the Gulf Coast. The idea is that nutrients from that goop are feeding the red tide and keeping it close to the beach. Another theory is that climate change„a term the governor detests„ has warmed the Gulf and is helping red tide survive. One weather service said the Gulf reached 90 degrees in May this year, the earliest in history. A warmer Gulf also means a better environment for hurricanes, should they form there or survive the cooler Atlantic Ocean to reach us. Red tide was not caused by Rick Scott. But the people along the Gulf Coast sure would like to know what did cause this years outbreak to be called the worst in memory by residents who have lived here for decades. The only sure way to “gure it all out is with an indepth, comprehensive study that, we hope, could lead to some ideas on how to never have to suffer through another summer like this one.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 GRITS & PIECESTheres not a family I know of that hasnt been affected by some sort of tragedy or setback over the years. And though Ive never dwelt on that, I guess I shouldnt have been surprised when it befell mine. We had the sudden loss of a family member in recent weeks, my son-in-law, and are working on “nding our way out of the shock and mental fog, slowly but surely. Danny Cheraz was a well-liked, hardworking husband, father, uncle, friend, coworker, and much more. He left us suddenly at age 42, and though were trying to put the pieces together, we know we wont “nd all the answers. But with the help of many, the past couple of weeks have been more endurable and for that, we are so very grateful. The outpouring of concern, prayer, kind words, comfort, food, cards, money, visits, calls, hugs, and much more have sustained us as a family. He left behind a wife, three children, his extended family, a host of friends and coworkers, his beloved dog, and a lot of questions. Often, when something such as this occurs, survivors question themselves as far as blame, unnoticed hints of problems, words spoken or not spoken, and so on. But the only one who can “ll in the blanks completely is always gone, and with them go answers that may never be known. Danny was a sergeant at DeSoto Correctional Institution and also a member of its Rapid Response Team. He counted his teammates as brothers, worked hard to become part of their force, and truly loved the challenges that came with the job. He loved camping and “shing, as well as turning scraps and chunks of wood into beautiful pieces of art. He was a voracious reader and student of philosophy, and really loved deep conversations about life. Danny was proud of his Native American (Lakota) heritage, was well versed in it, and enjoyed sharing it with others. His memorial service drew an overwhelming number of family and friends, and many kind words were spoken about him and to the family, revealing how he touched the lives of others. A montage of photographs was put to music, giving all a glimpse at the many sides of this man. The song Bridge Over Troubled WaterŽ was performed, its lyrics re”ecting the love he felt for his family, friends, and brothers. If I tried to name the many who have showed our family their sincere concern with amazing acts of kindness, I would not have room to do so, and I fear I might forget one or two. Our hearts were broken and then touched by the love of so many, and the healing has slowly begun. We cant begin to thank everyone enough, but we want to say how grateful and blessed we feel for what so many have done for us. The Lord has blessed us with so many wonderful friends, and has helped sustain us with His comfort and grace. Im but a writer of weekly columns in our small-town newspaper, and something such as this has me searching for words and feelings that I just cant compile adequately. And so Ill offer my most sincere thank you to all, and encourage you to not only love one another, but also will ask you to do your very best to have open, honest communication with those who mean the most to you. We all deserve nothing less. troubador55@embarqmail.com Luke Wilson Time to fund a water studyTime of loss, time of comfort, time of healing

PAGE 5

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 5 adno=721091

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, August 23, 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€ The Peace River Soil and Water Conservation District will meet jointly with the Hardee Soil and Water Conservation District at 9 a.m. Aug. 23, at the Hardee County Extension Service, 507 Civic Center Drive, Wauchula. Call 773-2164 for more information. € 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. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30 a.m. € 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€ Modern Woodmen Chapter 16497 will be at the DeSoto County Animal Shelter on Friday at 1 p.m. with canned cat and dog food, litter, collars, leashes and treats for the residentsŽ at the Shelter. Please bring your items for the needy crittersŽ to the Shelter. Cash will also be gratefully accepted. For information, call Jane at 494-1679. € The AA G.I.R.L.S. Anniversary Night is at 6 p.m. on the fourth Friday of the month at St. Edmunds Episcopal Church, 327 W. Oak St. € City Takers for Christ will be giving away free meals on the last Friday of every month, starting at 12:30 p.m. until everything has been distributed, at 607 S. Orange Ave. € The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., low-impact exercises start at 10:00 a.m., BINGO 10 a.m., 50 cents to play two cards „ additional cards 25 cents. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. € 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 Antique Fair takes place in downtown Arcadia on the fourth Saturday of every month starting at 8 a.m. Dozens of dealers line the sidewalks on and around West Oak St. For information, visit www.ArcadiaFLantiques.com; to inquire about booth space, call 993-5105. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on the fourth Saturday of the month. € The NAACP meets at 6 p.m. every fourth Saturday of the month at Pleasant Hill United Methodist Church, 319 S. Lee Ave. € 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 € DeSoto County Historical Society board meets at 5:30 p.m. fourth Monday monthly at the Ingraham Seed House on W. Gibson 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 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€ DeSoto County Commission Board meets at 3 p.m. and 6:30 p.m. in room 103, County Administration Building, 201 E. Oak St., Arcadia. € DeSoto County School Board meets at 5:30 p.m. every second and fourth Tuesday in the School Board meeting room, 530 La Solona Ave., Arcadia. € The DeSoto County Library will host a movie for seniors at 1 p.m. € 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 9:30-11:30 a.m., lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € Tuesday Night Quilters meet twice monthly at the Turner Civic/Ag Center from 5:30-7 p.m. For more info call 494-4652. € The DeSoto Public Library hosts Legos for children every Tuesday at 3 p.m. € The Peace River Woodcarvers meet at 8 a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € The Faith Mission holds a conversational English class from 10 a.m.-11 a.m. A coloring club is available for kids during the class. € Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. € Freedom Fellowship Christian Ministries Support Group meets at 7 p.m. Tuesday at 1528 N.E. Turner Ave. € 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 AA Serenity Group Anniversary Night is held at 8 p.m. on the last Wednesday of the month at Grace Lutheran Church, 1004 W. Oak St. € 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. THURSDAY€ AA Second Tradition Anniversary Night is the last Thursday of the month at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., crafts 9:30 a.m., second and fourth Thursdays free blood pressure screenings by Desoto Memorial Home Health. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. Mt. Zion AME Church holds its Spring Bazaar and Health Fair April 14, 8 a.m.-2 p.m., 256 S. Orange Ave. Spaces are available for $10. Free refreshments. 863-244-1783 € The DeSoto Public Library hosts Adult Coloring sessions every Thursday at 1 p.m. Bring your own work or see what the library has for you to color. € Kiwanis meets at 6 p.m. Thursday at Beef OBradys. € The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € DeSoto County Library story time is at 3 p.m. at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. € Faith Mission provides free lunches for anyone in need, 11 a.m.-12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € Alcoholics Anonymous Second Tradition meets at 7 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. € Prescription Assistance is available at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. COMING EVENTS€ TOPS (Take Off Pounds Sensibly) will be at the Arcadia Goodwill, 1701 E. Oak St., at 6 p.m. on Sept. 5 for anyone interested in joining. This is a nonprofit support group for weight loss with low membership costs. For more information, call Cindy Deweese at 941-504-1673. € The Retro Rodeo is scheduled for Sept. 28-30 at the Mosaic Rodeo Arena. Friday, 4D barrels start at 5 p.m.; Saturday, 4D barrels start at noon, with rodeo at 8 p.m. Professional bull riding and barrels on Sunday starting at 10 a.m.l € That 70s (Round-up) Reunion is scheduled for Oct. 5-6. A Tailgate Party takes place from 5 p.m. to midnight on Friday, Oct. 5, and the reunion dinner will be held from 5 p.m. to midnight on Sat., Oct. 6, both at the Turner AgriCivic Center. Cost is $35/single or $70/couple on or before Sept. 14; or $45/$90 Sept. 15 or after. Checks payable to: Class of 78, PO Box 443, Arcadia FL 34265. € This years Christmas Card Lane and Parade have the theme Aloha Christmas.Ž Submit your entries for Christmas Card Lane; set-up Nov. 27 from 3-6 p.m.and Nov. from 3-5 p.m. „ free for Chamber members, $25 for nonmembers. Join the Christmas Parade, Dec. 1; members free, nonmembers $25. For more information and entry forms, call 494-4033.

PAGE 7

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 7 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.BY SUSAN E. HOFFMANThe Sarasota County Sheriffs Of“ce arrested Reppard Lynn Little, 46, on a charge of traf“cking in methamphetamine. Reppard, of the 1100 block of S.W. Mildred St., Arcadia, is being held on $100,500 bond. According to the SCSO arrest report, last Thursday two deputies were patrolling in the 16000 block of Whidden Road in Sarasota. This is a rural area in the eastern part of Sarasota County, off Verna Road. They saw a man on a bicycle leaving a residence close to 10 p.m. and he rode right past them. According to the arrest report, they saw the man shine a ”ashlight along the side of the road, and at one point the man stopped the bike, picked up a black backpack, shined the light inside, then continued with the backpack toward the deputies. They noted he did not have a red light on the bike as required by law. As the bike approached, one deputy stood out in the middle of the road, shined his own ”ashlight so the rider could see his uniform, and announced, Sheriffs Of“ce „ stopŽ because of the missing light. The man tried to ride past the deputy, who grabbed his arm, but the man pulled away and continued riding. The rider then threw the backpack behind him as the other deputy stopped him by grabbing his arm, and they brought the rider to the ground as he continued to resist. The rider was identi“ed as Little. When the backpack was searched, inside were found clear ziplock bags with shards suspected to be crystal methamphetamine; one weighed 115 grams and the other had 115.5 grams and both tested positive for meth. Little was charged with traf“cking in meth over 200 grams, and resisting an of“cer without violence. Littles arraignment is scheduled for Sept. 21 in Sarasota.Two men charged with trafficking cocaineThe Arcadia Police Department reported the arrest of Jonah Lee Epps Jr., 48, and Michael Antwan Russ, 41, both of Arcadia, on multiple drug-related charges. According to records from APD and the Clerk of Court, on August 17, members of APD, the DeSoto County Sheriffs Of“ce and the Drug Enforcement Administration executed a search warrant for a residence in the 300 block of South Watson Ave. (which is reported to be Russs home address). APD had active arrest warrants for both Epps and Russ. Upon arrival,of“cers found Jonah outside smoking a cigarette, and they were able to take him into custody without incident. They then investigated a shed on the property which was locked, but Russ, who was inside, opened the door and was taken into custody without incident. Russ had more than $1,000 cash on him. In the shed, the arrest report indicates of“cers found a large amount of marijuana (more than 1,200 grams), along with crack cocaine (38 grams), digital scales and empty zip-lock baggies. In the house, of“cers found more marijuana in a vacuum-sealed bag, weighing 470 grams. They also found some of Russs personal effects such as clothing and a drivers license. Of“cers reportedly discovered a baggie of white powder that tested positive for cocaine, weighing 535 grams. Under the shed, of“cers discovered a handgun wrapped in a T-shirt. Epps did not give a statement to the cops, but Epps reportedly admitted he sold marijuana and crack from the shed. Russ claimed the cocaine that was found was incense he tried to use to cut cocaine at one time. Both Russ and Epps are previously convicted felons. Epps was charged with two counts of sale of cocaine within 1,000 feet of church, school or business, traf“cking between 28 grams-150 kilograms of cocaine or mixture, possession of synthetic narcotic with intent to sell within 1,000 feet of a church, school or business, possession of a weapon or ammunition by a convicted felon, and two counts of possession or use of drug equipment. His bond was set at $37,620. Russ was charged with traf“cking between 28 grams-150 kilograms of cocaine or mixture, possession of synthetic narcotic with intent to sell within 1,000 feet of a church, school or business, possession of a weapon or ammunition by a convicted felon, and possession or use of drug equipment. His bond was set at $38,000. Both are scheduled for arraignment on Sept. 4. According to the Department of Corrections, Epps was sentenced to serve 12 years in state prison starting in 2003 on a manslaughter charge out of Orange County, and four years starting in 2004 for sale and possession of cocaine in DeSoto County. He was released in 2007. Russ was sentenced in 2013 to one year in prison for cocaine possession and dealing drugs within 1,000 feet of a school or daycare; he was released in 2014.Driver leads officers on chase through countyThe DeSoto County Sheriffs Of“ce reported the arrest of Dustin Lamar Chaney, 34, after they say he led them on a high-speed chase through the county. According to records from DCSO and the Clerk of Court, on July 21 a DCSO of“cer saw a vehicle owned by Chaneys girlfriend at a residence known to be frequented by several drug users and dealers. The vehicle had reportedly eluded DCSOs surveillance the day before. The following day, of“cers watched the vehicle and saw a man wearing a blue shirt and hat approach the vehicle and eventually get into the drivers seat. The car drove away and of“cers began to follow it, believing the man in the blue shirt was Chaney. The driver, apparently sensing he was being followed, began to turn on various streets to avoid being seen but of“cers continued to track it. By this time they con“rmed Chaney was driving. They knew he did not have a drivers license and had three or more convictions for driving on a suspended license. Chaney reportedly began driving at a high rate of speed (clocked at 57 mph in a 30 mph zone). He turned onto Airport Road and made several more turns, eventually reaching Beard Street. A that point of“cers caught up with him at U.S. Highway 17 and turned on the lights and sirens. Chaney turned south on U.S. 17 and sped off. DCSO canceled the pursuit because Chaney was driving aggressively at a high speed. Later that day, they caught up with the vehicle on S.W. Hull Avenue but a different man was driving. That driver, though, admitted he had been a passenger when the car was ”eeing DCSO, and said he was in fear for his life because the driver would not stop. On August 7, a DCSO corporal saw Chaney driving his girlfriends car. He activated his sirens and lights and followed Chaney when he turned into a farm drive. When Chaney stopped, he tried to pull away from the of“cers as they attempted to cuff him. Once they had him inside the patrol car, Chaney broke the back seat camera off its mount. Chaney was charged with ”eeing to elude an of“cer with lights and sirens active, failing to obey an order to stop, resisting or obstructing an of“cer without violence, two counts of habitually driving on a suspended license, and criminal mischief with property damage under $200. His bond was set at $16,000.Sex offender charged for failing to register addressesMartin Timothy Allen, 33, was arrested last week on charges of battery and failing to register his correct address as required for a convicted sex offender. According to records from the DeSoto County Sheriffs Of“ce, Arcadia Police Department and Clerk of Court, police responded to Stonegate Apartments when a neighbor heard screaming and saw a man hitting a woman. Allen reportedly had begun arguing with and then hitting the victim, his girlfriend, because she lost a house key. He pushed her over and she fell backward, then pushed her in the face. She then went to a relatives house to call police. When police responded, Allen at “rst refused to open the door, then later kept saying Im sorryŽ to the victim. He was told to leave an not come back; he did leave, but returned a few minutes later and began arguing with the victim again. Allen was previously convicted of lewd and lascivious battery with a victim between the ages of 12 and 15 in 2010. As a convicted sex offender he is required to register both his permanent address and any temporary address (where he lives for a total of “ve days „ not necessarily consecutive „ in any calendar year). While responding to the battery call, DCSO learned Allen had begun living with his girlfriend in June. His girlfriend con“rmed he had been staying with her at least two nights a week. Allen never registered her apartment as a temporary address. Further, the apartment where she lives is less than 1,000 feet from DeSoto County High School. State law prohibits a convicted sex offender when the victim was under 16 from living within 1,000 feet of a school, child care, park or playground. Allen was arrested on charges of felony battery, failure to report a change of address, and living within 1,000 feet of a school. He is being held on $25,000 bond. His arraignment is set for Sept. 4. The DeSoto County Sheriffs Office reported the following arrests: Roberto Carlos Fayo Gusi, 41, Port Charlotte. Charge: violation of probation. Bond: none. Leslie Anne Hunter, 53, 5600 block of N.E. Holland St., Arcadia. Charge: violation of probation. Bond: none. Brian Oneal Luther, 35, 200 block of Lee Ave., Arcadia. Charge: failure to appear. Bond: $5,000. William Kalyn Pugh, 31, 2300 block of S.E. Red Barron Road, Arcadia. Charge: petty theft. Bond: $1,000. Michael Stephen Shaw, 29, Collinsville IL. Charges: grand theft between $300-$5,000, passing a forged or altered ID to secondhand dealer for $300 or more, and obstructing justice by tampering in a felony proceeding. Bond: $10,500. Justin Kyle Spiller, 27, 6500 block of S.W. Miami Ave., Arcadia. Charge: violation of probation. Bond: none. Andrew Bernard White, 33, no address, Arcadia. Charge: battery by person detained in prison or jail. Bond: $5,000. Chanteria Shanquel Williams, 26, 400 block of Harris Road, Arcadia. Charge: out-of-county warrant. Bond: none. Jordan Rae Bartlett, 23, Naples, FL. Charges: possession of a controlled substance without a prescription, sale of marijuana, possession of more than 20 grams of marijuana and possession or use of drug equipment. Bond: $5,000. Evangelina Cruz-Rivera, 45, 2500 block of S.E. Carosella Court, Arcadia. Charge: battery. Released on recognizance. Amanda Lynn Davis, 44, 1600 block of Pleasant Circle, Arcadia. Charge: battery. Released on recognizance. Corey Nicho Garcia, 47, 200 block of N. Volusia Ave., Arcadia. 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. Martin Louis Malone, 32, 100 block of Bridle Path, Arcadia. Charge: petty theft, third or subsequent offense. Bond: $1,500. Richard Morales, 48, 3100 block of S.W. Fender Ave.l, Arcadia. Charges: driving while license is suspended and failing to register motor vehicle. Bond: $240. Gabriel Lee Rios, 35, 400 block of Serena Drive, Arcadia. Charge: failure to appear. Bond: $2,000. Robert Lee Shaver Jr., 50, 1400 block of N.E. Manley Road, Arcadia. Charge: criminal mischief with $100 or more property damage. Bond: $1,500. Daniel Nolan Sutphin, 34, 900 block of W. Imogene St., Arcadia. Charge: DUI with alcohol or drugs. Bond: $500. Casey Steven Vest, 38, 1300 block of N.E. River Mill Drive, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. Dennis Joe Burris, 39, 6000 block of S.W. Wilcox St., Arcadia. Charges: battery and child neglect without great harm. Bond: $1,000. Cristian Pablo Padilla, 18, :Lake Placid, FL. Charges: possession of a controlled substance without a prescription and DUI with alcohol or drugs. Bond: $2,000. Daniel Wesley Harnish II, 55, Saranack, MI. Charge: grand theft between $300-$5,000. Bond: none. Keishean Charod Washington, 21, 2900 block of S.W. Rose St., Arcadia. Charges: driving on a suspended license, possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,120. The Charlotte County Sheriffs Office reported the following arrests: Jeremie Jerrode Platt, 29, 1300 block of E. Cypress St., Arcadia. Charge: failure to appear. Bond: $1,200. Brooke Elaine Edwards, 25, 2800 block of N.W. Haile Dean Road, Arcadia. Charges: possession of a controlled substance without a prescription, possession or use of drug paraphernalia and out-of-county warrant. Bond: $13,500. „ Compiled by Susan E. HoffmanArcadia man charged with trafficking meth in Sarasota LITTLE BY SUSAN E. HOFFMANSarasota County deputies collected 230.5 grams of what they say tested positive for methamphetamine, from a backpack reportedly being carried by Reppard Little of Arcadia. EPPS CHANEY ALLEN adno=721024 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, August 23, 2018Family 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, DMH volunteers! ARCADIAN PHOTO BY LOIS HILTON DeSoto Memorial Hospital Auxiliary recently held their monthly luncheon meeting, at which three members were awarded pins for their many hours of faithful service. Pictured are Betty Brown (500 hours), Mike Brazil (2,500 hours) and Nancy Fitzgerald (6,500 hours).Thank you, St. Edmunds Episcopal ARCADIAN PHOTO PROVIDED A special thank you to St. Edmunds Episcopal church for the giftcard donation to the children of the Guardian ad Litem Program to assist with back-to-school needs. Pictured are: Amy Clark, program sta; Alibaba Lumumba, Guardian ad Litem volunteer; and Sandee Woods, program sta. ARCADIAN PHOTO PROVIDED Arcadia Moose Riders Group #1327 on Saturday rode to Lehigh Acres in Lee C ounty. The ride was to deliver a $250 check to the Loyal Order of the Moose Lodge 2266 to benet Larry Guynup. The Lehigh man was hurt in a fall and suered body and nerve damage. Lehigh riders also held a carwash/rae, the proceeds used to further help Mr. Guynup with medical costs and living expenses. Arcadia Moose Riders regularly donate to assist other programs and to charitable causes.Moose Riders help Lehigh manRanch Rodeo benefits DeSoto kids ARCADIAN PHOTO BY PRISCILLA MCDANIELA portion of proceeds from the early August DeSoto Cattlemens Ranch Rodeo Qualier were given on Friday to the Florida Sheris Youth Ranches and the Arcadia Police Departments Christmas programs. Checks for $1,000 per agency were delivered at the Mosaic Rodeo Arena to Arcadia police Marshal Matthew Anderson and to Maria Knapp (pictured on the right) with the Youth Ranches program. DeSoto Sheri James Potter (left) and Arcadia All-Florida Championship Rodeo executive Director Katie Marks (center) joined for the check ceremony. Florida Sheris Youth Ranches since 1957 have addressed delinquency and developed productive citizens, 357 children and families alone in DeSoto County. Arcadia police host the annual Shop With a Cop program to assist challenged families at the holidays. 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 9

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 9 August 28th 2018 PrimaryPRECINCT LOCATIONS 1.South County Annex (Fire Station) 8789 SW CR 761 (Corner of Hwy 761 and Kings Hwy.) 2.Ownes Community Center/School 5586 Owens School Street S.W. / C.R. 661 (Corner of Owens School Street and Thigpen Ave.) 3.Pine Level United Methodist Church 9596 N.W. Pine Level St. (Pine Level United Methodist Church) 5.The House of God Church (Fellowship Hall) 200 South Alabama Ave. (Corner of S. Alabama and Gordon St.) 6.The House of God Church (Fellowship Hall) 200 South Alabama Ave. (Corner of S. Alabama and Gordon St.) 7.Family Service Center (Annex) 310 West Whidden Street (Corner of N. Orange and Ee St.) 8.Oak Hill Baptist Church (Fellowship Hall) 5104 Oak Hill Ave. (Turn o CR 661A onto Oak Hill Ave.)Early voting for the August 28th 2018 Primary Election will end on Saturday, August 25th at 3 PM. Early voting is held only in the DeSoto County Elections Office (201 East Oak Street, Room 104 County Administration Building). Polls will be open from 7 AM 7 PM on election day, August 28th 2018 at your local polling place. If you wish to Vote By Mail, you must request a ballot by August 23th at 5 PM by calling 863.993.4871. 9.Bethel Assembly of God Church 7538 NE Cubitis Ave (Old Hwy 17) 10.Rodeo Grounds (temporarily moved) Across the street from old Rodeo Grounds office Iglesia Cristana Patco DeFe Church 1218 SE Hillsborough Ave. (corner of Hargrave St. at SE Hillsborough Ave.) 11.Trinity United Methodist Church 304 West Oak Street (West on Oak Street) 13.Nocatee United Methodist Church 4502 SW Welles Ave (Turn left off Hwy 17 S. onto Welles Ave.) 14.Ft. Ogden United Methodist Church 6923 SW River St. (Right off of Hwy 17 S.) 15.First Baptist Church Christian Life Center 1006 North Brevard Avenue (Hwy 17 North) 16.McSwain Building Chamber of Commerce Office (16 South Volusia Avenue) 17.First Baptist Church Christian Life Center 1006 North Brevard Avenue (Hwy 17 North) adno=721076

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, August 23, 2018BUSINESS SPOTLIGHT By CRAIG GARRETTARCADIAN EDITORWhen the new grass runway at Arcadia Municipal Airport re-opens sometime next year, itll be like landing on clouds when its “nished. The nearly $1 million remake of runway 13/31 will include an elevated landing surface, new turf and full drainage, which a lack of has limited its usage in rainy season, said airport Manager Shelley Peacock. Grass seeding should start in October. Authorities plan a public welcoming when the project is completed, Peaccock said. The grass runway, fully funded by the Florida Department of Transportation and part of small airport renovations in the state, will make our airport safer,Ž Peacock said. Fort Myers-based Owen-Ames-Kimball Co. is the contractor handling the runway makeover. Arcadia next year will also build a 12,000-square-foot hangar, which is expected to be occupied by a Fort Myers air maintenance “rm, Peacock said. That project is partly FDOT funded. Other improvements this year include taxi-lane resurfacing at the airports T-hangars. Recent changes have included 24-hour fueling. LED runway lighting, a new airport tractor/mower and other changes brought on by the Friends of Arcadia Airport, a nonpro“t.Flying high at Arcadia Airport ARCADIAN PHOTOS BY CRAIG GARRETT Earth-moving equipment at Arcadia Municipal Airport. Dick Shaner handles airport duties that include mowing, starting at one end of 180 acres, nishing and starting over, he said. Signs of the times ARCADIAN PHOTO PROVIDED Social movements have moved to street corners in Arcadia. Two groups on Fridays gather at Magnolia/U.S. Highway 17 in Arcadia to share their messages with passing drivers. One side is the #StandOnEveryCorner supporters. This a recent national push seeking awareness for such issues as the immigration/family separation, for example, stands against perceived injustices. All it takes is you and a corner,Ž is the groups message to its followers. The other side on Friday was the American Patriots III% movement, another national group pushing the message of citizen duty, patriotism and supporting the U.S. Constitution. What the one-hour demonstrations really do, though, is conrm the right to peacefully assemble and to share individual views. Corner pulpits run Fridays from noon-1 p.m. That didnt take long. The former Last Chapter Coffee House & Cafe on West Oak in Arcadias downtown will re-open soon as a seven-day diner. DeSoto High grad Michelle LaCroix-Miller is proprietor of the new MyShelleys Kitchen at 15 W. Oak. LaCroix-Miller and her business partner/husband closed this month on the property owned by Martha Davis Craven. The sale was handled by Katty Caron of Sothebys International Realty in Sarasota. Closing price was not disclosed. LaCroix-Millers makeover included new roo“ng on the buildings back facing Magnolia. The menu at her diner will include seven-day breakfast and lunch, dinner Thursday-Saturday. She will present a moderately priced menu of sandwiches, burgers and breakfast foods, dinner meals in the $8-$25 range, she said, adding that shes screening a new work crew. Im very excited to have a business in my hometown,Ž she said, adding that plans are to open this month. LaCroix-Miller was an executive with a private hospitality enterprise before choosing to relocate in DeSoto County, she said, adding that plans for the buildings upper ”oor are yet decided. Martha and Charles Craven had owned many buildings in Arcadia. Mr. Craven died in December and Martha Craven this year chose to place her business holdings on the market and close the Last Chapter, which had been the informal homebase for the Brew Crew on Wedesdays and Fridays. The upper ”oor of the West Oak building was used as a residence by the Cravens. Martha Craven has relocated to South Carolina.Last Chapter converts to downtown diner MyShelleys Kitchen replaces the closed Last Chapter Coee House on West Oak in the downtown district. The Gun ShowBig Weekend Event, Buy-Sell-TradeAug. 25-26, 2018National Guard Armory787 Kelly Drive, Arcadia, FL 34266$1.00 OFFAdmission 12 & under Free with adult admission CCW Classes at 10am, 2pm Only $49 for more info please call 561-214-5115Sat. 9-5 -Sun. 10-4Vendors call 865.453.0074 B u y S e l l Arcadia, FLadno=3604575

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 23, 2018 www.yoursun.com Page 11By CAROL MAHLERARCADIAN HISTORICAL CORRESPONDENTAt the August meeting of the DeSoto County Historical Society, Asena Mott identified Francis Calvin Morgan Boggess (1833-1903) as her great-great-great grandfather. She said that time constraints caused her to streamlineŽ her lineage. Boggess wrote an autobiography entitled A Veteran of Four Wars,Ž published in 1900. When he was 13 years old he fought in the Mexican War. In 1850, he enlisted in the Louisiana state militia for the liberation of Cuba. He served in the Third Seminole War (1855-1858) and in Capt. Francis A. Hendrys Company A, Munnerlyns Battalion, Confederate States of America, known as the cow cavalry.Ž He was a cattleman all his life. He wrote about himself in the third person: School teaching was repugnant to him, but as there was nothing else to do, he accepted.Ž He also served on the DeSoto County school board. In 1853, Boggess married Margaret Hall (1852-1874) and they had three children. After her death, he married Pauline Seabrook in 1874, and had three more children, including Georgia E. MignonŽ Boggess (1882-1967), Motts great-great grandmother. In 1900, she married Ben Falany (1879-1937), who came to Fort Ogden to establish a cypress sawmill. They had 10 children, including Mollie (1904-1981), Motts great-grandmother. Mollie Falany was only 16 years old when she married Terry Andrew Collins (1894-1965). They had three children, including Aurin Collins (1928-2011), Motts grandfather. He married Barbara Joanne Hix, whom Mott characterized as a Yankee from Indiana.Ž She taught nursing. Collins Street just north of Fort Ogden is named for her grandfather, and he and his brother Terry DeVaughn DonnyŽ Collins helped to raise money to build a new church after the Fort Ogden Baptist church burned. Aurin Collins served in the U. S. National Guard and for 16 years on the DeSoto County school board. Aurin and Barbara had four daughters, one of whom is Motts mother, Cindy. On Jan. 1, 1971, Cindy married Selby Kinard„Motts father. She said, My father wanted the tax break.Ž Retired from Florida Power & Light, her father„now 75 years old„owns and operates Kinard Tree Services. She said her mother cooks, sews, and more. Mott said, Shes Martha Stewart on steriods.Ž They had Asena and Michelle and adopted four foster children: Frank, Michael, Makayla and Megan. Although not in her direct line, Mott also mentioned Nettie L. Huffman Collins (1872-1972), mother of her great-grandfather Terry Collins. She traveled alone to Fort Ogden from Texas in a covered wagon with her five children! Mott also read excerpts from F. C. M. Boggesss autobiography about his sister-in-law, Jane Hall Mathews, who was scalped in north Florida in 1836 and survived, as well as his panther hunt on the Caloosahatchee River in 1868. The next meeting of the DeSoto County Historical Society will be an auction to raise funds for a scholarship for a senior graduating from DeSoto County High School. The event is at noon, Sept. 13, at the DeSoto campus of South Florida State College, 2251 N. Turner Ave. For information, call 863-266-5774, or visit www.historicdesoto.org.Fort Ogden pioneers, from F. C. M. Boggess to Mott ARCADIAN PHOTOS PROVIDED Asena Mott (left) with Norma Banas Asena Mott (left), Lenora Brewer and Danielle Brewer. Francis Calvin Morgan Boggess (1833-1903) is Asena Motts great-great-great grandfather.

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, August 23, 2018 The Sun | Thursday, August 23, 2018 www.yoursun.com Page 13 To mine, or not to mine? … At what cost?Troy Hughes, a quali ed and dedicated candidate I can recall as a young boy running the elds of my parents property o First Bunker, and the abundance of wildlife amazed me. It was then I realized what it meant to me to have the opportunity to hunt and sh whenever I had the time. Ive taken pride in following guidelines put in place, and joining groups that support and protect our natural resources. From Brownville to Lake Suzy, Ive had the chance to meet and listen to many people from di erent walks of life. I understand and share their concerns in what may happen to the beautiful landscape that brought us here to DeSoto County. We are the I grew up quickly, with instilled family values, working my familys tree farm taught me respect and responsibility. e same qualities found in many raised in the heartland of Florida, that same spirit and lifestyle that draws people for all over. As a young man my senior trip was to Fort Sill (Oklahoma), for I had joined the U.S. Army. is calling came from a deep-rooted sense of loyalty to this country and thoughts of not only protecting its freedom but protecting others from the tyranny that might be forced upon them. My respect and dedication to helping our vets has meant countless hours and never missing an opportunity to serve them. I am the By Troy Hughes Candidate for County Commissioner, District 2 heartland; we are truly the nal frontier of what Florida once was. ey tell me stories of investing every last dime, and the sacri ces theyve made to be here, only to fear what mining might do to their homestead and what they want to preserve for the next generation. ey feel hopeless to think of what might happen to the value of the land and homes they have built, but more so the environmental impact it will have. Regardless of your personal opinions, you must understand their fear of what may come, and ask yourself would you want to be the one to take it away from them? I understand what is projected to come, and I understand our county will grow, but how and at what cost needs to be at the forefront of our decision making. While most feel our BOCC did the right thing turning down the rezoning application brought before them, we must continue to stand FIRM. It is imperative that we hold ANY company or industry that would be willing to gamble our future for their pro ts to a high level of accountability. I want to be clear in saying, I stand with you in your concerns.Ž Remember that this is not over, and that your vote on election day could be the true di erence for what lies in store for the future of DeSoto County. It is my hope to serve with our board of county commissioners; that as I learn from their vast insight of laws and regulations, I may apply my experience to assist in positive growth, while also protecting the foundation this great county was built on. While some may respect my years in multiple elds as good quali cations to serve the people of DeSoto County, I know it is was what I learned from others that brought me to where I am today. It is not about me; when you exercise your right to vote it is inevitably about you, and more importantly your familys future. Ive spent the last 15-years of my life sel essly giving back to the community, from veterans that gave their all so we could be free, to the youth that will be what is to come. So rather than asking candidates If elected what will you do?Ž Ask us, Why are you willing to do it?Ž founder of Veterans Week in Arcadia; one day to show these men and women our respect was not acceptable. Returning home I turned to land and road development. My background consists of being a superintendent for Weekley Asphalt (Davie, Florida) for over 26 years, responsibilities including land development, interstate road and bridge construction, federal, state and local government projects. While working for Weekley, I saw that all legal requirements were met for each job; from permitting to OSHA regulation guidelines. Not only were budget and timelines important but understanding the legal requirements such as permitting that each government entity required. I thoroughly understand federal, state and local contract/development processes and the navigation of project bidding steps. I have built a reputation as a company man, yet maintain an honest interest in productive community development. For example, I received the Community Awareness Award, one of just eight given each year for federally funded projects from the FDOT (Highlands Beach Project). I always prided myself on e ciency and mindfulness with Weekley Brothers, but also with building relationships with government agencies. Ive also overseen major road way projects spanning Dade, Broward and Palm Beach counties. Such projects as highways, courthouses, to parks and playgrounds have given me deep experience working with state, county, city and federally funded jobs. My trusted reputation has led to Florida Department of Transportation awards and an appointment to the Parks and Recreation Development Board in Davie (Florida). During that time I also found a new love„rodeo. I worked in Davie (Florida) for Five Star Rodeo Inc., owned by Weekley Brothers, and pursued bull-riding. Driven to understand more about the business side, I worked at the Arcadia and Wauchula livestock markets. It is here I found others working the land with the same dedication instilled in me, that sun up to sun down do whatever it takes to get the job done. I still work with the Weekley Brothers and help promote a youth day rodeo where nearly 5,000 youth campers attend. I talk with the kids about the dangers of drugs. Ranch work has taught me the importance of maintaining our agricultural heritage. It is my wish as a commissioner that I can assist in building our business base and bring jobs to our county, while protecting our natural resources. I see the need for businesses that will not compromise our history, that we develop in a way that it does not infringe upon our foundation as a small town with the cattle, groves and hard-working farmers that have made their livelihood o the land. Its not a question of if Desoto County will grow, its how that will make all the di erence. Aside from my work, I also coached two sports for 15 years, had two city championship baseball teams, three Super Bowl appearances in the American Youth Football League, a back-to-back FBU National Championship team, and an All-American team in Arlington, Texas. e reward in coaching is leading kids, motivating them to do greater things than they thought possible, inspire them and role model integrity and leadership. Growing up with both parents in the insurance industry taught me the importance of taking care of loved ones. I take great pride in helping others nd their homestead, that the security of a solid foundation to live and prosper is truly the American dream. Married to Jackie Valenti Hughes, together we have four sons and two daughters. The family weve made together is truly a gift that I am proud of. I am the son of Jackie Tucker who has done so much in support of DeSoto County and the youth in our community. It seems only natural for the feelings I have to do for others. Christmas for Veterans at Shady Oaks. Being the founder of Veterans Week here in Arcadia. It makes me proud to know that we as a community come together to honor the men and women that have served in the armed forces. Peace River clean up with The Peace River Airboat & Sportsman Association. Being a sportsman I realize the importance of taking care of or natural resources. As the director of The Five Star Youth of America I see the importance of spending quality time with kids. I have found it very rewarding to see them develop into productive young men and women in the community. Announcing Veterans Day Parade Thank you all for your support during my last Meet, Eat & Greet. VOTE AUGUST 28thvotetroyhuges.com@hughesdistrict2 Political ad paid for and approved by Troy Hughes (R) for County Commissioner, District 2.adno=721082

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, August 23, 2018 SPORTS DeSotoEXTRA By STEVE KNAPPARCADIAN SPORTS EDITORThere were many bright spots in the DeSoto County loss to Cardinal Mooney in the 2018 Kickoff Classic. The final score was 30-20, which were more points for the Bulldogs than they had in all but one game last season, and that came against Lake Placid when they put up 22 in the win. The team showed grit and determination and played an inspired game. They never hung their heads or pointed fingers at teammates. They had a seven-minute period in the second quarter where they played like the team they are capable of being. They were down 13-0 before they got away from habits and mistakes from last season and played like they can play. Neo Hillard, for example, cut the lead in half with a six-yard run with 4:33 left in the second quarter to cut the Cougar lead to 13-6. Cardinal Mooney moved the ball down to the Bulldog five-yard line and had a first and goal, but found a stiff defensive effort by the Bulldogs that finally led to a fourth-down touchdown from the two-yard line. That score gave the Cougars a 20-6 lead with just 34 seconds left in the half. But that lead was cut back to eight points on the Cougar kickoff„ freshman Jay Pelham caught the ball at the four-yard line and broke it up the middle and then cut down the left sidelines to take it to the house for a 96-yard touchdown. That was a big momentum swing, as the Bulldogs and their fans knew that this team of Dawgs wasnt going to roll over and quit when things got tough. Bulldog coach Bumper Hay had these words at halftime: The first part of this game you went back to who you were last year. That is not who you are. That is who you used to be. The last seven minutes of this half you showed who you are. You should be dominating them, they arent as good as you are. Nobodys stopping us but you. Hang onto the ball, quit making silly mistakes and know the plays. Youre better than this ƒ now go out and dominate the second half.Ž The DeSoto defense had a big stop with the Cougars on the Bulldog 20 facing a fourth and five midway through the third quarter. A Bulldog fumble gave the ball back to Cardinal Mooney at the Bulldog 16-yard line. The defense again held and the Cougars settled for a 37-yard fieldgoal to up their lead to 23-12. Pelham showed that his first-half kick return was no fluke as he took the kickoff back 78 yards but was caught after breaking a couple of tackles. Quarterback Bubba Mele picked up a crucial first down on a fourth-down play to keep the drive moving. Trayvis Smith went the final nine yards for the score to cut the lead to 23-20 at the end of the third quarter. Smiths score was helped by an excellent effort by guard Dillon Evans. Evans rode his man downfield and then turned him inside so Smith could turn the corner and went virtually untouched into the end zone thanks to the fine effort by Evans. The Cougars scored a touchdown on the second play of the fourth quarter to run the score to 30-20, but the Bulldogs werent done yet. On a fourth and one on their own 24, Hay called Pelhams number and the young man battled his way for three yards to keep the drive going. Nate Rowe picked up another first down with a bruising run. Hes going to let his presence be felt whenever he carries the ball. Facing a third and five at the Cougar 27, Pelham again was called on to pick up the yardage as he kept the chains moving with an eight-yard pickup. The drive stalled on a fourth-andseven run that came up short with 3:40 left in the game. The Bulldogs kept barking as they got the ball back and moved deep into the red zone before an interception at the four-yard line put the game away for Cardinal Mooney.Good future for the BulldogsAfter the game, Hay said: Its really hard to single anybody out when you get beat, but Dillon Evans and Juan Garibay, you guys are a bunch of animals. I love it. I need 30 guys playing as hard as they were playing. You know you beat yourself tonight. We were the better team. Youve just got to learn how to win ... and we will “gure it out.Ž There were so many good things happening in this season-opening contest for the Bulldogs. The Cougars had 44 players on their roster, while the Bulldogs had just 24. Playing both ways caused four players to leave the game cramped up. They all returned to “nish the game. The players got tired and started using arm tackles late in the game and need to get in better shape, as Coach Daryl Jackson said. Not only did the Cougars have more players but they were quite a bit bigger than the Bulldogs. The offensive line, for example, ranged from 5 feet-11 inches to six-six and weighed between 220 and 330 pounds. There were several fine efforts besides Evans and Garibay. Pelham had an outstanding game, especially for a freshman. William Maybell caught a couple of big passes and played strong on defense. Sophomore Keimar Richardson juggled a pass but managed to haul it in for a nice gain early in the game. The entire offensive line had their moments when they moved their men off the ball and opened up some holes. Also there were 13 fumbles in the game, six by the Bulldogs, in which they lost just one. However, they lost yards on the others that can kill a drive. There were a combined 210 yards in penalties. Many of the Bulldog mistakes came from having too many players on the field, as they were caught for that a couple of times and had to burn two timeouts to keep from getting flagged. The problems that need to be worked out for the Bulldogs are fixable. The Bulldogs have a bye tomorrow as they prepare to host a strong Avon Park team on Aug. 31.Bulldogs show promise in Kickoff Classic loss ARCADIAN PHOTOS BY STEVE KNAPP Freshman Jay Pelham makes a cut to the outside as he scampers 96 yards on a kicko return in the closing seconds of the rst half. The Bulldogs lost 30-20 to Cardinal Mooney in the Kick O Classic. DeSoto Countys Keimar Richardson juggles this pass and then hauls it in with one hand on his way to a big gainer in the second quarter of the loss to Cardinal Mooney. DESOTO COUNTY CANVASSING BOARD PUBLIC MEETING NOTICE(Florida Statute 102.141) The DeSoto County Canvassing Board will meet beginning at 5:00 pm on Thursday, August 23, 2018 in the County Commissioners Meeting Room, Suite 103, DeSoto County Administration Building, 201 East Oak Street, Arcadia, Florida. The meeting is open to the public. The Canvassing Board will meet to canvass the Vote By Mail (absentee) ballots for the Primary Election and to receive queries from the public about the absentee ballots. The Canvassing Board may reconvene on Monday, August 27, 2018 at 5:00 pm, and shall reconvene on Tuesday, August 28, 2018 at 6:30 pm in the County Commissioners Meeting Room, Suite 103, to canvass the remainder of the absentee ballots and tabulate the results of all the absentee ballots and canvass all returns as necessary. All precinct returns will be tabulated beginning after 7:00 pm on Primary Election Day, August 28, 2018. NOTE: Persons are advised that if they wish to appeal any decision made at this meeting, they will need a record of the proceedings and for such purpose, they may need to ensure that a verbatim record of the proceedings is made, which record includes testimony and evidence upon which the appeal is to be based, per Section 286.0105, Florida Statutes. Mark F. Negley Supervisor of Elections DeSoto County, Florida adno=721092

PAGE 14

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 15By STEVE KNAPPARCADIAN SPORTS EDITORDeSoto County Lady Bulldogs opened the 2018 season hosting the Imagine Sharks. After the two teams traded lopsided victories, they played a good match the rest of the night. Unfortunately, the Bulldogs came out on the short end of the scoreboard, dropping the match in four sets. The Sharks Kaylynn Earley lived up to her name, as she put the Sharks up 6-0 from the serviceline to start the contest. With her serve broken, Bulldog sophomore Adriana Barrera showed what she could do with the ball in her hands and tied the game at six. The Bulldogs stayed within two points, trailing 15-13 when the roof caved in. The Sharks scored 10 of the next 12 points to take the “rst set 25-15. The Bulldogs rebounded with a convincing win in the second set, rolling to a 25-11 victory. The Bulldogs got themselves into a deep hole in the third set and battled back to trail by just four points before losing 25-18. The Sharks needed one more point to “nish the match in the fourth set as they took a 24-20 lead. The Bulldogs rallied back to tie the score at 24 before the Sharks put two more on the board to take a hard-fought 26-24 win. Head coach Jarrett Zolkos said: Both teams match up pretty evenly. Our girls did well, the communication as it always is early in the year could use some work. We missed quite a few serves. They outmatched us on our serves and serve receive. We gave up seven points on missed serves in that last game. I was very happy the way the girls fought back and played hard throughout the games. It was only disappointing because we came out on the losing end.ŽLady Bulldogs impressive in opener ARCADIAN PHOTOS BY STEVE KNAPPDeSoto County sophomore Adriana Barrera drills her shot past two Imagine defenders in the Bulldogs loss 3-1 on opening night. Zakaria Burroughs and Tanayah Smith set up a double block for the Bulldogs as Serena Kohler hits the ball into the net.

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, August 23, 2018 AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.Citrus growers await Lorsban decisionIt remains to be seen whether the federal government will appeal a decision by the 9th U.S. Circuit Court of Appeals in San Francisco, which last week has ordered the EPA to remove chlorpyrifos from sale in the U.S. within 60 days. A coalition of farmworkers and environmental groups sued last year after then-EPA Chief Scott Pruitt reversed an Obama-era effort to ban chlorpyrifos, which is widely sprayed on citrus, apples, and other crops. The attorneys general for several states joined the case against EPA, including California, New York, and Massachusetts. According to a report by The Associated Press, in a split decision, the court said that Pruitt, a Republican forced to resign earlier this summer amid ethics scandals, violated federal law by ignoring the conclusions of agency scientists that chlorpyrifos causes brain damage in children. Chlorpyrifos, commonly known as Lorsban among other trade names, is widely used in citrus. Joel Nelsen, President of California Citrus Mutual, said the material is so effective against Asian citrus psyllid, growers alternate crop protection tools so that the pest does not build up resistance to the one chemical. It also is used in granular form to kill ants because the ants threaten bene“cial insects consuming the eggs of the pest, which spreads an incurable disease, citrus greening. Growers also use it as a scale treatment on their trees, Nelsen noted. If not treated, Scale destroys trees and is considered a phytosanitary pest for many foreign countries. David Eddy is Editor of American Fruit Grower and Western Fruit Grower, and Senior Editor of American Vegetable Grower.Florida water woes continueFrom terrible red tides to awful algal blooms, South Floridas water woes continue to make headlines. The pressure is certainly on for water managers. And despite slightly below average rainfall for the region in July, the South Florida Water Management District (SFWMD) has been working 24/7 to lower water levels in conservation areas to create capacity for sending additional Lake Okeechobee water south. The concerted efforts are all to help alleviate South Floridas high-water emergency. The good news is that progress is being made. Since record rainfall in May, SFWMD has been playing catch-up as the deluge caused Lake Okeechobee to rise more than a foot, which led the U.S. Army Corps of Engineers to begin releases from the lake on June 1 to the northern estuaries. At the same time, historic precipitation ”ooded the water conservation areas, causing them to rise considerably above their regulation schedules. SFWMD Chief Engineer John Mitnik provided the latest update on the Districts operations through the agencys new weekly video series. The wet season runs traditionally from May 15 to Oct. 15. The Atlantic hurricane season, which has been relatively quiet so far, continues through the end of November. www.sfwmd.gov Paul Rusnak is the Senior Managing Online Editor of Florida Grower, American Vegetable Grower, American Fruit Grower, and Greenhouse Grower magazines.Maybe this will helpThe South Florida Water Management District (SFWMD) Governing Board on Aug. 9 approved building a major component of the congressionally authorized Central Everglades Planning Project (CEPP) needed to move additional water south. SFWMD will build the new S-333N water control structure in western Miami-Dade County adjacent to the existing S-333 structure, which releases clean fresh water south from Water Conservation Area 3A into the L-29 Canal. This additional structure will nearly double the amount of water that can be moved south from S-333 out of Water Conservation Area 3A to about 2,500 cubic feet per second (cfs). Thanks to the funding received by this agency through Governor Scott, this major component of CEPP will become a reality,Ž said SFWMD Governing Board Chairman Federico Fernandez. Once these proposed water storage and conveyance projects are complete, water managers will be able to better operate South Floridas ”ood control system and send additional water south to where its needed most„the Everglades.Ž Heavy rainfall in May caused the water conservation areas to rise above their regulation schedules and Lake Okeechobee to rise quickly. As a result of this high water situation, SFWMD has been utilizing every available structure, as well as temporary pumps, to create capacity within the system for moving additional water south from Lake Okeechobee. This project component will go a long way to helping address high water emergencies in the future. www.sfwmd.govDigging your job?How much do you love and value your job? For the masses, the answer likely relies on a few important factors: compensation, work environment, stress level, growth potential, and did I mention pay? Recently, CareerCast.com released its annual Jobs Rated Report, which provides a general snapshot of 220 different job titles using the aforementioned key criteria as a scale for ranking. According to CareerCast, its report has tracked and ranked careers for three decades. Needless to say, the job landscape has changed quite a bit over that time. As a sure sign of modern times, Genetic Counselor ranks as the top job in 2018, scoring high in all the right categories. In fact, the healthcare “eld dominated the top spots. Curious, I scoured the report and failed to “nd Farmer/Agriculturist on the list. Perhaps its because almost every agribusiness management structure is uniquely layered, making it dif“cult to set standards for general comparison. A closer look at the list, though, did reveal lots of STEM careers, some related to the “eld of farming. Out of the few noted, Biologist ranked highest at No. 34. A good work environment and low stress levels contributed to the solid score. Natural Sciences Manager came in at No. 53 with a six-“gure salary and fair job growth. And Agricultural Scientist (No. 92) earned high marks for low stress, but was dinged for poor growth potential. Scanning down the list, its obvious the judging benchmarks arent skewed. Whod “gure a Bicycle RepairerŽ would rank higher (No. 88) than so many other eligible careers? Believe it or not, the trades projected growth is rated at Very Good.Ž This goes to show the usual compensatory bene“ts dont always draw folks to a career path. Sometimes a career chooses us. Passion is priceless. We know not all occupations are glamorous, nor do they get the respect they deserve. Converse to the top jobs in CareerCasts report, I did spot a few ag-related vocations near the very bottom of the draw. Loggers ranked as the second worst job of 2018. Ironically, poor projected growth is what felled this particular profession. Also in CareerCasts bottom 10 was Pest Control Worker. This role is a vital cog to the “eld of agriculture. However, a lessthan-ideal work environment and high stress still put it in relative bad career company. To no surprise, Farmworker/ Laborer is absent from the list. Pulling into the very last parking spot on CareerCasts jobs list for 2018 is Taxi Driver. Poor pay and stress levels aside, the emergence of convenient ride-share apps loomed largest for this transportation-fueled trade. Listed only a few notches above the bottom were two separate journalism/ media career entries. Seeing this is somewhat sobering (for me and my colleagues at least). Well, what can I say? I dig what I do. How about you? Someones gotta do it. Paul Rusnak is the Senior Managing Online Editor of Florida Grower, American Vegetable Grower, American Fruit Grower, and Greenhouse Grower magazines. FLORIDA AGRICULTURE BRIEFS € General Household Pest Control € Lawn & Ornamentals € Fertilizing € Mosquito & Ant Control € Fumigation Services € Termite Inspection / Protection / Prevention www.clarkepestcontrol.com 1-866-896-6622Call For Free Estimate Lake Placid 863-465-6622 Sebring 863-385-6625Licensed & Insuredadno=3601104 Find us at greatclips.com | greatclipscareers.com | greatclipsfranchise.comARCADIA € Arcadia Crossing 2521 SE Highway 70 € (In Publix Shopping Center) € 863-993-0046 M-F 9-9 € Sat 9-6 € Sun 10-5 A great new location for a great haircut. Opening August 25th Any Haircut Any Haircut $599$599Not valid with any other offers. Valid at participating area salons. Offer Expires: 9/16/18 Not valid with any other offers. Valid at participating area salons. Offer Expires: 10/21/18 adno=721084

PAGE 16

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 17 DATE TIME OPPONENT HOME/AWAY8/17 7pm Cardinal Mooney L 20 30 (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=721088 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.com108 SOUTH POLK AVE. ARCADIA(863) 494-2434 Go Bulldogs! Suncoast Credit Union believes in the spirit of community. Thats why were proud to support the DeSoto Bulldogs!

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, August 23, 2018 I need to go to the dentist. I got my six-month appointment reminder a few months ago and promptly canceled. Would you like to reschedule?Ž asked the receptionist. No,Ž I replied. Ill get back to you.Ž Its not that I wanted to quit the dentist or anything, but balancing a new job, young kids and house maintenance is tough work. Adulting is hard. Over the past 10 years, the word adultŽ has been verbi“ed. And, before you blame the hypothetical 26-year old self-described emerging adultŽ who lives in his parents basement, you have to consider the parents role in all of this. Parents of millennials have practically turned coddling into a competitive sport. Im not surprised that 24 percent of 25 to 34-yearolds in the U.S. now live at home. (Pew Research Center) Adulting (which shouldnt be used as a serious word) means to engage in adult-like behavior or activities. These things include (but are certainly not limited to) ironing your clothes, going to the dentist, eating vegetables and paying for your own insurance (instead of staying on mom and dads plan). After my freshman year of college while I was away at a summer internship, my parents actually sold my bed in a not-so-subtle way of telling me it was time to move out; Im thankful they did. Depending on its usage, adulting can be used jokingly by a well-adjusted person in their twenties or thirties to refer to mundane daily tasks associated with normal life. Alternately, the term gets used unironically by (technically) adults who are waiting for someone to come and hand them their dream job. Dont blame the economy. If you cant “nd a job, make one. Sorry to bring the Dr. Phil tough love here, but its time to get out of the sweatpants and Crocs and create the opportunity youre waiting for. You can adult. I believe in you. If youre a parent whose man-child needs to read this, pin it to his clothes you set out for him this morning. Do this only after you have read it yourself. Its time to empower people who are living in a constant state of adultolescenceŽ instead of enabling them from moving forward. Maybe then we can stop using adult as a verb and start actually being adults. Curtis Honeycutt is a national award-winning syndicated humor columnist. Connect with him on Twitter (@curtishoneycutt) or at curtishoneycutt.com.Do you even know how to adult? Sgt. Vernon Entrekin once related how he quoted the 145th Psalm while dangling by his left foot from a parachute after bailing out of a C-47 transport plane during a swirling snowstorm. He was one of six aboard the plane when the pilot lost control above Dwight, Nebraska. It was his “rst parachute leap. The sergeant had been reading the 145th Psalm just before starting out on the ”ight and reported that during the fall he found himself joining the Psalmist in saying, The Lord upholdeth all that fall and raiseth up all that be bowed down,Ž (Psalm 145:14); certainly an appropriate verse for his precarious situation. Describing his dangerous dangling experience, Entrekin said he asked for strength to climb back into the parachute harness, which he had failed to fasten securely. Gasping for breath in the icy air and summoning his last ounce of energy, he doubled his body and caught hold of the harness ”oating just above his foot. Moving steadily upward, he was able to climb back to a sitting position and rebuckle while still dropping swiftly. Moments later, upon landing safely, he said, Thank you, Lord!Ž This may be a dangling day for you. Youre not speeding earthward while dangling from a parachute after jumping out of a plane in a snowstorm, but recent events have you feeling like your life is out of control. You may have spent yourself into a “nancial storm. A church bulletin once wisely warned: If your outgo is more than your income, theres no question about the outcome.Ž Family problems may be getting you down. Your job seems less secure than you expected at this stage of your life. World events are making you a constant worrier and its affecting your health and family; youre often edgy and cross. How do you get your foot back in the parachute strap? Enkreton set a good example for anyone under extreme pressure. He nourished his faith by reading the Bible before leaving on this dangerous venture and by remembering what he had read even when a panic point arrived. He exhibited faith but also had a plan and stayed with it. He trusted God but also kept climbing upward, expecting to reconnect with that parachute strap and survive. In his book, Secrets of the Spirit,Ž Ray C. Stedman tells about going through a time of deep distress and turning to the following advice of Jesus given to His disciples to help them “nd peace: Let not you heart be troubled, neither let it be afraid.Ž (John 14:27) He says, though he was very familiar with these words, that on that occasion he saw something in them he hadnt noticed before. Let him tell it: What impressed me were the words Let not. They mean that these disciples could do something about their problem. They held in their hands the key to their release from heart trouble. It was possible for them either to let it happen or not to let it happen. Our Lord is saying this to all of us; there is a way out of this heart dif“culty„this distress.Ž Thanks, Mr. Stedman. We needed that! Roger Campbell was an author, a broadcaster and columnist who was a pastor for 22 years. A new book containing over one hundred of his best columns, Everywhere You Go Theres a Zacchaeus Up a Tree,Ž is now available at your local or online bookseller. Contact us at rcministry@ameritech.net.When life leaves you dangling Roger Campbell Cant find it anywhere?Dont give up … check the Classifieds! 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=721087

PAGE 18

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 19 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 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 Needa newJob? LookintheClassifieds! 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 TRUCKDRIVER HEAVY EQUIP. OP MIn. 2 yrs exp. Call for directions 863-494-4147 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 3112 FICTITIOUS NAME Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to en gage in business under the fic titious name of The Wrigh t Ranch located at 5227 SW Smith Ave. in the County of DeSoto in the City of Arcadia, Florida 34266 intends to register the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. Dated at Arcadia Florida this 21st day of August 2018 Norman Wright Publish 08/23/18 110833 3605356 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of Peace River Seasoning located at 8384 SW Sunnybreeze Rd. in the County of DeSoto in the City of Arcadia, Florida 34269 intends to register the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. Dated at Port Charlotte Florida this 15th day of August 2018 Publish 08/23/18 110833 3604759 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 12TH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 2011CA000549 REVERSE MORTGAGE SOLUTIONS, INC., Plaintiff, vs. UNKNOWN HEIRS, BENEFICIAR IES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF EUGENE WIL SON CONNELL, DECEASED, et al., Defendants. NOTICE OF ACTION TO: AMY BALLARD Last Known addr ess: 2462 SW LOIS AVENUE ARCADIA, FL 34266. Current residence unknown KAYLA CONNELL Last Known address: 2462 SW LOIS AVENUE ARCADIA, FL 34266. Current residence unknown DILLAN CONNELL Last Known address: 2462 SW LOIS AVENUE ARCADIA, FL 34266. Current residence unknown RUBEN CONNELL Last Known address: 2462 SW LOIS AVENUE ARCADIA, FL 34266. Current residence unknown BETSY SOTO Last Known address: 2462 S W LOIS AVENUE ARCADIA, FL 34266. Current residence unknown Y OU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: THE NORTH 77 FEET OF LOT 16, LESS THE NORTH 10 FEET OF THE SOUTH 48 FEET OF SAID LOT 16 AND ALL OF LOT 17, AMBRA KAY TERRACE, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 6, PAGE 72 ha s been filed against you and you are required to serve a copy of your written defenses, if any, t o it, on Choice Legal Group, P.A., Attorney for Plaintiff, w hose address is P.O. BOX 9908, FT. LAUDERDALE, FL 33310-0908 on or before 09/05/18, a date which is w ithin thirty (30) days after the f irst publication of this Notice in t he (Please publish in THE ARCADIAN) and file the original with t he Clerk of this Cou rt either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be ent ered against you for the relief demanded in the complaint. If you are a person with a disabil ity who needs any accommoda tion in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the DeSoto County Clerk's Office, 115 East Oak Street, Arcadia, Florida 34266, (863) 993-4876, at least 7 days before your scheduled court ap pearance, or immediately upon receiving this notification if the time before the scheduled apf 3116 NOTICE OF ACTION pearance is less than 7 days; i f you are hearing or voice impaired, call 711. WITNESS my hand and th e seal of this Court this 19th day of July, 2018. Nadia K. Daughtrey A s Clerk of the Court By: J.GEBEAU A s Deputy Clerk Published: 08/23/18 & 08/30/18 403657 3605381 NEEDAJOB? CHECKTHE CLASSIFIEDS! IN THE C IR C UIT CO URT O F 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 ar e 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 CONSENT TO 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 accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact DeSoto County Clerks Office, 115 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 hearing 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 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL COURT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 18DR366 Division: Jose Munoz-Lara Petitioner, Evertina Morales, Respondent NOTICE OF ACTION FOR To Determine Paternity TO: Evertina Moralez 229 Volusia St., Arcadia, FL 34266 A ddress(es) Unknown Y OU ARE NOTIFIED that an action for Determination of Paternity has been filed against you and that you are required to serve a copy of your written defense, if any to Jose Munoz-Lara whose address is 2 Park Place Estates, Arcadia, FL 34266 on for before September 10, 2018, and file the original with the clerk of this Court at 115 East Oak Street, Arcadia, FL 34266, before service on Petit ioner or immediatly therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documentsin this case, including orders, are available at the Clerk of the Cir cuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic dis closure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of plead ings. Dated August 10, 2018 NADIA K. DAUGHTREY Clerk of the Circuit Court By: D.D. As Deputy Clerk Publish: August 23,30, 2018 and September 6, 13, 2018 395956 3604578 IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL COURT, IN AND FOR DESOTO COUNTY, FLORIDA Case No.: 18DR379 Division: Ariana de los Reyes Sanchez Petitioner, Esteban de los Reyes Sanchez Respondent NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ESTEBAN DE LOS REYES SANCHEZ LAST KNOWN ADDRESS IS UNKNOWN Y OU ARE NOTIFIED that an action for Dissolution of marriage has been filed against you and that you are required to serve a copy of your written defense, if any to Ariana de los S 3116 NOTICE OF ACTION Reyes S anchez, whose address is 124 Ridgewood Drive, Arca dia, FL 34266 on for before September 17, 2018, and file the original with the clerk of this Court at 115 East Oak Street, Arcadia, FL 34266, before serv ice on Petitioner or immediatl y therafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documentsin this case, including orders, are available at the Clerk of the Cir cuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future paper s in this lawsuit will be mailed or e-mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic dis closure of documents and infor mation. Failure to comply can result in sansations, including dismissal or stricking of plead ings. Dated August 16, 2018 NADIA K. DAUGHTREY Clerk of the Circuit Court By: D.D. As Deputy Clerk P ublish: August 23,30, 2018 and September 6, 13, 2018 395956 3604952 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R 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 OSG 3120 NOTICE TO CREDITORS BARRED. N O TWITH S TANDIN G THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication o f this notice is August 16, 2018 Attorney for Personal Rep resen tative: JAMES W. MALLONEE A ttorney Florida Bar Number: 0638048 JAMES W. MALLONEE, P.A. 946 TAMIAMI TRAIL, #206 PORT CHARLOTTE, FL 33953 3108 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 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 o f the the personal representative and the personal representa tive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 30 DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the dece dent and other persons having claims or demands agains t 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 PERI ODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PRO BATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING 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 o f this notice is August 16, 2018 A ttorney for Personal Represen tative: JAMES W. MALLONEE Attorney Florida Bar Number: 0638048 JAMES W. MALLONEE, P.A. 946 TAMIAMI TRAIL, #206 PORT CHARLOTTE, FL 33953 3108 (9)2062223

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, August 23, 2018 3120 NOTICE TO CREDITORS Telephone: (9 41 ) 206 2223 Fax: (941) 206-2224 E-Mail Address: 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 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA WACHOVIA MORTGAGE CORPORATION, Plaintiff, vs. Garner Groves & Cattle Co., Inc., a Florida Corporation; Fel ton Garner; Cheryl Stewart, et, al., Defendants. _________________________/ GENERAL JURISDICTION DIVI SION Case No. 14-2010-CA-000545 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to an Order granting Mo tion to Reset Foreclosure Sale dated June 11, 2018, entered in Case No. 14-2010-CA-000545 of the Circuit Court of the Twelfth Judicial Circuit, in and for DeSoto County, Florida, wherein W ACHOVIA MORTGAGE CORPORATION is the Plaintiff and Garner Groves & Cattle Co., Inc., a Florida Corporation; Felton Garner; Cheryl Stewart; Any and All Unknown Parties Claiming by, Through, Under and Against the Herein Named Individual Defendant(s) who are not Known to be Dead or Alive, Whether said Un known Parties may Claim an In terest as Spouses, Heirs, Devisees, Grantees, or other Claimants; Tenant #1; Tenant #2; Tenant #3; Tenant # 4 the names being fictitious to ac count for parties in possession are the Defendants, that Nadia Daughtrey, DeSoto County Clerk of Court will sell to the highest and best bidder for cash at, the south door of the courthouse at 115 East Oak Street, Arcadia, FL 34266, beginning at 11:00 on the 13th day of September, 2018, the following described property as set forth in said Final Judgment, to wit: THE EAST 1/2 OF THE SOUTHEAST 1/4 AND THE NORTHW EST 1/4 OF THE SOUTHEAST 1/4 AND THE SOUTHWEST 1/4 OF THE NORTHEAST 1/4, LESS THE NORTH 10 FEET, AND LESS: BEGIN AT THE SOUTH 1/4 CORNER; THENCE NORTH 00 DEGREES 14 MINUTES 20 SECONDS EAST, 1930.41 FEET; THENCE SOUTH 89 DEGREES 48 MINUTES EAST, 37.65 FEET TO THE EAST RIGHT-OF-WAY OF COUNTY ROAD 661 FOR POINT OF BEGINNING; THENCE CONTINUE SAME LINE 135 FEET; THENCE NORTH 00 DEGREES 12 MINUTES EAST, 192 FEET; THENCE NORTH 89 DEGREES 48 MINUTES WEST, 135 FEET TO EAST RIGHT-OF-WAY OF COUNTY ROAD 661; THENCE SOUTH 00 DEGREES 12 MINUTES WEST ALONG THE RIGHTOF-WAY, 192 FEET TO POINT OF BEGINNING. ALL LYING AND BEING IN SECTION 34, TOWNSHIP 37 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA. A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis dfilliihi 3122 NOTICE OF FORECLOSURE pen d ens must fil e a c l a i m w i t hi n 60 days after the sale. Dated this 17th day of August, 2018. BROCK & SCOTT, PLLC Attorney for Plaintiff 1501 N.W. 49th Street, Suite 200 Ft. Lauderdale, FL 33309 Phone: (954) 618-6955, ext. 6177 Fax: (954) 618-6954 FLCourtDocs@brockandscott.c om By Kara Fredrickson Kara Fredrickson, Esq. Florida Bar No. 85427 If you are a person with a disability who needs any accommodation in order to participate in a court proceeding, you are entitled, at no cost to you, to the provision of certain assistance: Please contact DeSoto County Jury Office, 115 East Oak Street, Arcadia, Florida 34266. Telephone: (863) 993-4876. If you are hearing or voice impaired, please call 711. Publish: 08/23/18, 08/30/18 349911 3605345 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN A ND 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 A s Clerk of the Court By: J. Gebeau A s 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. S 3122 NOTICE OF FORECLOSURE Please contact the S arasota County Jury Office, P.O. Box 3079, Sarasota, Florida 34230-3079, (941)8617400, at least seven (7) days before your sched uled court appearance, or immediately upon receiving this notificat ion if the time before the scheduled appearance is less than seven (7) days; if y ou are hearing or voice impaired, call 711. Publish: 08/16/18, 08/23/18 331723 3604052 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 pur suant to a Final Judgment of Foreclosure dated December 9, 2016 and entered in 2015CA000611AXMA of the Circuit Court of the TWELFTH Ju dicial Circuit in and for DeSoto County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SAXON ASSET SECURITIES TRUST 2007-4, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2007-4 is the Plaintiff and SAMUEL BARAJAS; MARIA BARAJAS; UNITED STATES OF AMERICA, DEPARTMENT OF TREASURY INTERNAL REVENUE SERVICE are the Defendant(s). Nadia 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 N1/2 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 W ALSTON AVE, ARCADIA, FL 34266 A ny person claiming an int erest in the surplus from the sale, if any, other t han the property owner as of the date of the lis pendens must f ile a claim within 60 days after the sale. Dated this 10th day of August, 2018. Nadia K. Daughtrey As Clerk of the Court By: JW 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 before your scheduled court appearance, or immediately u pon receiving this notificat ion if the time before the scheduled appearance is less than seven (7) days; if y ou are hearing or voice impaired, call 711. Publish: 08/23/18, 08/30/18 331723 3605196 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 2017CA000131AXMA U.S. BANK NATIONAL ASSOCIA TION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 2016-CTT Plaintiff, VS. ROBERT HODGSON A/K/A ROBERT W. HODGSON, et al Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of foreclosure dated 8-13-18 and entered in Case No. 2017CA000131AXMA of the Circuit Court of the TWELFTH Ju dicial Circuit in and for DESOTO COUNTY, Florida, wherein U.S. BANK NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPAC ITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 2016-CTT, is Plaintiff and ROBERT HODGSON A/K/ A ROBERT W. HODGSON, et al are Defendants, the clerk, Nadia K. Daughtrey, will sell to the highest and best bidder for cash, beginning at 11 :00 a.m. DESOTO COUNTY COURTHOUSE 115 EAST OAK STREET, ARCADIA, FL 34266,in accor dance with Chapter 45, Florida Statutes, on the 27th day of September 2018, the following described property as set forth in said Final Judgment, to wit: LOT 32 ELLER & TURNER ESTATES AS PER MAP OR PLAT THEREOFRECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA IN PLAT BOOK 6, PAGE 78, AND A PART OF BLOCK A, BEING DESCRIBED AS: BEGIN AT THE NW CORNER OF LOT 31 OF ELLER & TURNER ESTATES FOR P.O.B.; THENCE SOUTH 0 DEGREES 19 MINUTES 06 SECONDS WEST A LONG WEST LINE OF SAID LOT 31, 90.0 FEET TO SE CORNER OF SAID LOT 31; THENCE NORTH 89 DEGREES 53 MINUTES 24 SECONDS WEST 50.0 FEET; THENCE NORTH 0 DEGREES 19 MINUTES 06 SECONDS EAST 202.56 FEET; THENCE SOUTH 89 DEGREES 53 MINUTES 24 SECONDS EAST 50.0 FEET TO NW CORNER OF LOT 32 OF ELLER & TURNER ESTATES, THENCE SOUTH 0 DEGREES 19 MINUTES 06 SECONDS WEST A LONG THE WEST LINE OF SAID LOT 32, 90.0 FEET TO SW CORNER OF SAID LOT 32, THENCE SOUTH 89 DEGREES 53 MINUTES 24 SECONDS EAST ALONG SOUTH LINE OF SAID LOT 32, 172.0 FEET TO WEST R/W OF AIRPORT ROAD; THENCE SOUTH 0 DEGREES 19 MINUTES 06 SECONDS WEST A LONG SAID R/W 22.54 FEET TO NORTH LINE OF SAID LOT 31; THENCE NORTH 89 DEGREES 53 MINUTES 48 SECONDS W EST ALONG SAID NORTH LINE 172.0 FEET TO THE P.O.B. LESS AND EXCEPT THE FOLLOWING: A PART OF LOT A BEING DESCRIBED A FOLLOWS: BEGIN AT THE NW CORNER OF LOT 31 OF ELLER & TURNER ESTATES FOR P.O.B.; THENCE SOUTH 0 DEGREES 19 MINUTES 06 SECONDS WEST ALONG W EST LINE OF SAID LOT 31, 900FEETTOSWCORNER 3122 NOTICE OF FORECLOSURE 90 0 FEET TO SW CORNER OF SAID LOT 31; THENCE NORTH 89 DEGREES 53 MINUTES 24 SECONDS W EST 50.0 FEET; THENCE NORTH 0 DEGREES 19 MINUTES 06 SECONDS EAST 101.28 FEET; THENCE SOUTH 89 DEGREES 53 MINUTES 24 SECONDS EAST 220.00 FEET TO WEST R/W OF AIRPORT ROAD; THENCE SOUTH 0 DEGREES 19 MINUTES 06 SECONDS WEST A LONG SAID R/W, 11.27 FEET TO NORTH LINE OF SAID LOT 31, THENCE NORTH 89 DEGREES 53 MINUTES 24 SECONDS W EST ALONG SAID NORTH LINE 172.00 FEET TO THE P.O.B. TH E ABOVE LANDS LYING AND BEING IN ELLER & TURNER ESTATES, A SUBDIVISION ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 78 OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. A ny person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim w ithin 60 days after the sale. Dated at ARCADIA, DESOTO COUNTY, Florida, this 18th day of August, 2018 (CIRCUIT COURT SEAL) Nadia K. Daughtrey Clerk of said Circuit Court By: J. Gebeau As Deputy Clerk lf you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the A dministrative Services Manager whose office is located at 350 E. Marion Avenue, Punta Gorda, Florida 33950, and whose telephone number is (941) 637-2281, at least 7 days before your scheduled c ourt appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call 711. Publish: August 23, 30, 2018 336737 3605103 3130 NOTICE OF SALE IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA CIVIL ACTION U.S. BANK NATIONAL ASSOCIA TION, AS INDENTURE TRUSTEE ON BEHALF OF AND WITH RESPECT TO AJAX MORTGAGE LOAN TRUST 2017-A, MORTGAGE-BACKED NOTES, SERIES 2017-A, Plaintiff, CASE NO. 2018-CA-000067 ROBERT J. FLINT, JR.; TERRY A NN FLINT; ROBERT JEROME FLINT a/k/a JERRY FLINT; THE UNKNOWN SPOUSE, IF A NY, OF ROBERT JEROME FLINT a/k/a JERRY FLINT; THE UNITED 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, purUifFilJd 3130 NOTICE OF SALE suant to a Uni f orm 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 By: JWGebeau As Deputy Clerk If you are a person with a dis ability who needs any accommo dation in order to participate in this proceeding, you are enti tled, at no cost to you, to the provision of certain assistance. Please contact DeSoto Count y Jury Office, 115 East Oak Street A rcadia, Florida 34266, (863) 993-4876, at least 7 days be f ore your scheduled court ap pearance, or immediately upon receiving this notification if the t ime before the scheduled appearance is less than 7 days; if y ou are hearing or voice impaired, call 711. Publish: 08/16/18, 08/23/18 255637 3603570 N O TI C E O F PUBLI C S ALE: Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/09/2018, 10:00 am at 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells W recker Service reserves the right to accept or reject any and/or all bids. 1NXAE00B9RZ189076 1994 TOYOTA 1NXBR32EX8Z004534 2008 TOYOTA JYAVP11E95A063810 2005 YAMAHA P ublish: 08/23/2018 140912 3604871 NOTICE OF PUBLIC SALE PUBLIC NOTICE is hereby given, that we will sell or otherwise dis pose of the contents of the fol lowing self storage units in order to satisfy the delinquent storage lien placed in accordance with the State of Florida Statute 83.806. UNIT# NAME CONTENTS NS007Vivian Whidden Household Goods NS029Shirley A Moore Household Goods NS120Tonya L Medley Household Goods NS130Langston L Carter Household Goods NS143Wuante L Fulton Household Goods The above 5 unit(s) are located @ 4981 SW Hwy 17, A rcadia, FL 34266 70W042AdKG

PAGE 20

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 21 3130 NOTICE OF SALE 70W042A man d a K G ross Household Goods 70W111 Dorothy M Carter Household Goods 70W128 Robert E Murray Household Goods The above 3 unit(s) are located @ 4599 NW Hwy 70, A rcadia, FL 34266 17N071Jerry L Lester Household Goods T he above 1 unit(s) are located @ 3153 NE Hwy 17, A rcadia, Fl 34266 T he public sale will be conducted at Easy Mini Storage, 4599 N.W. Hwy. 70, Arcadia, Fl. 34266, at 4:00 p.m. on Monday, September 10, 2018. Units will be sold to t he highest bidder. Open door sale, cash only. A cleaning deposit will be t aken. (863) 993-2220. Publish: 08/23/18, 08/30/18 222020 3605371 3132 TAX DEEDS N O TI C E O F APPLI C ATI O N 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 follows: 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 t he highest bidder at the South Courthouse Door on SEPTEMBER 26, 2018 at 11:00 a.m. Dated this 13TH DAY OF A UGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOT O COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/16/18, 08/23/18, 08/30/18, 09/06/18 112132 3603968 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that MONICA ANN SHANNON 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: 1156/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-26-TD Description of Property: PARCEL 5D, RIVER ACRES, AN UNRECORDED PLAT OF DESOTOCOUNTYFLORIDABEING 3132 TAX DEEDS OTO COUNTY FLORIDA BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGIN A T THE SOUTHEAST CORNER OF THE NORTH OF GOVERNMENT LOT #2 OF THE SW OF SECTION 7, TOWNSHIP 37 SOUTH, RANGE 25 EAST; THENCE N O DEGREES 3820Ž W ALONG EAST LINE OF SAID TRACT, 1320 FEET; THENCE S 88 DEGREES 4202Ž W, 343.20 FEET TO THE POINT OF BEGIN NING; THENCE CONTINUE SAME LINE, 158.40 FEET; THENCE N 08 DEGREES 3820Ž W 330 FEET; THENCE N 88 DEGREES 4202Ž E, 158.40 FEET; THENCE S 0 DEGREES 3820Ž E, 330 FEET TO THE POINT OF BEGINNING. SUBJECT TO A 10 FOOT EASEMENT ALONG THE SOUTH SIDE FOR ROAD, DRAINAGE AND UTILITIES. Property Address: 1298 NE RIVER RAFT DRIVE Names in which assessed: DOROTHY SAMPSON HUGHES PO BOX 365 MAYSVILLE, GA 30558 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. Dated this 17TH DAY OF A UGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/23/18, 08/30/18, 09/06/18, 09/13/18 112132 3605139 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, 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 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 t he highest bidder at the South Courthouse Door on SEPTEMBER 26, 2018 at 1100 3132 TAX DEEDS 11 : 00 a.m. Dated this 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 3138 OTHER NOTICES CO N C URRENT N O TI C E NOTICE OF FINDING OF NO SIGNIFICANT IMPACT AND NOTICE OF INTENT TO REQUEST RELEASE OF FUNDS August 23, 2018 City of Arcadia PO Box 1000 Arcadia, FL 34265 863-494-4114 These notices shall satisfy two separate but related procedural requirements for activities to be undertaken by the City of Arca dia. REQUEST FOR RELEASE OF FUNDS On or about September 17, 2018 the City of Arcadia will submit a request to the Florida Department of Economic Opportunity (DEO) for the release of Community Development Block Grant funds under Title I of the Housing and Community Development (HCD) Act of 1974, as amended, to undertake a project to replace water and/or rehabilitate water and sewer mains and manholes located in t he Lincoln Park Subdivision and other adjacent area in Arcadia, FL. This project is estimated to be approximately $1,200,000 of which $750,000 will be funded by HUD funds and the remainder will be funded by the City of Arcadia. FINDING OF NO SIGNIFICANT IMPACT The City of Arcadia has determined that the project will have no significant impact on the human environment. Therefore, an Environmental Impact Statement under the National Environmental Policy Act of 1969 (NEPA) is not required. Additional project information is contained in the Environmental Review Record (ERR) on file at the City of Arcadia Administration Office, Margaret Way Building, 23 N. Polk Ave, Arcadia, FL 34266 and may be examined or copied weekdays 8 A.M to 5 P.M. PUBLIC COMMENTS A ny individual, group, or agency may submit written comments on the ERR to the City of Arcadia, PO Box 1000, Arcadia, FL 34265. All comments must be received by September 10, 2018. Comments will be considered prior to the City of Arcadia requesting a release of funds. Comments should specify which notice they are addressing. RELEASE OF FUNDS The City of Arcadia certifies to t he Florida Department of Economic Opportunity and HUD that Judy Wertz-Strickland in her ca pacity as Mayor consents to ac cept the jurisdiction of the Federal Courts if an action is brought to enforce responsibilities in relation to the environ mental review process and that these responsibilities have been satisfied. The States approval of the certification satisfies its responsibilities under NEPA and related laws and authorities and allows the City of Arcadia to use the CDBG funds. OBJECTIONS TO RELEASE OF FUNDS DEO will accept objections to its release of funds and the City of Adiifiifid 3138 OTHER NOTICES A rcadia certi f ication f or a period of fifteen days following the anticipated submission date or its actual receipt of the request (whichever is later) only if they are on one of the following bases: (a) the certification was not executed by the Certifying Officer of the City of Arcadia; (b) t he City of Arcadia has omitted a step or failed to make a decision or finding required by HUD regulations at 24 CFR part 58; (c) the grant recipient has committed funds or incurred costs not authorized by 24 CFR Part 58 before approval of a release of funds by the State; or (d) another Federal agency acting pur suant to 40 CFR Part 1504 has submitted a written finding that the project is unsatisfactory from the standpoint of environ mental quality. Objections must be prepared and submitted in accordance with the required procedures at 24 CFR Part 58, Sec. 58.76 and shall be addressed to the Florida Department of Economic Opportunity, CDBG Program, MSC-400, 107 East Madison Street, Tallahassee, FL 32399-6508. Potential objectors should contact the City of Arcadia to verify the actual last day of the objection period. Judy Wertz-Strickland, Mayor City of Arcadia PUBLISHED 08/23/2018 114862 3604528 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 SOLUTIONS C omputer Service & Repairs Sales & Networking Mobile Service 863-491-0497 Mike@pcsolutionsco.com 5080 EXCAVATING/ BUSH HOG JB Heavy Equipment S ervice, Inc. Land Clearing, Grading, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954214-7919 5089 HANDYMAN / GENERAL REPAIR Kens Blinds Installation & Blind Repair Carpet Binding 863-4943581or 863-990-9005 5105 INSURANCE Y ou h ave opt i ons w h en i t comes to your insurance. Give me a call Charlotte Nymark (863) 4732460 5110 LAWN/GARDEN & TREE P eace Ri ver L awn 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 B ow li ng G reen S ma ll E ng i ne Service, Inc. Lawn and Garden Equipment 863-375-4056 FRANK RABORN CUSTOMS Auto restoration, Custom paint, Berliners, Boats, Dent & Scratch removal 941-391-7468 5230 MISCELLANEOUS Phil s A utomot i ve 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 6026 SEWING S ER G ER BABY L OC K Model BLE1AT $100 941-627-6815 6027 DOLLS 1 9 Ž DANNY FRANKLIN Porcelain mint condion w/ scooter $50 OBO 941-426-4151 6030 HOUSEHOLD GOODS C HANDELIER Italian golden wrought iron 36ŽL x 15ŽW Ready to hang $100 845-649-8396 S IN G ER S EWIN G MA C HINE Portable free-arm $75 863-494-3652 GE MICROWAVE Under counter, white 29.5 x 15 $75 863-494-3652 ADMIRAL WA S HER $125 OBO 863-990-9612 FRI G IDAIRE REFRI G ERAT O R Stainless steel $125 941-661-1261 BATH A CC E SSO RIE S 7pc red tropical litter, tissue, lotion, soap, & plant etc. $50 941-697-0501 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 O RIENTAL RU GS 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 CO MPUTER DE S K w/ slide out & two drawers $50 863-494-3652 LEATHER CO U C H w/ swivel rocking recliner $200 863-494-3652 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 BA SS ET SO FA Full uphol, modern floral beige/green/mauve $200 941-740-0357 COFFEE TABLE w/2 tiered end tables, solid wood, leather tops $295 OBO 941-740-0357 SWIVEL ROCKERS w/footstool, pink uphol $150 each 941-740-0357 ARM CHAIR Solid cherry arms/legs, coral cushions $90 OBO 941-743-2656 ARM CHAIR Swivel rocker, mauve pink, full uphol, 2 avail. $100 each 941-743-2656 6035 FURNITURE LOVESEAT & RECLINER 2 pc brown leather very good cond $195 941-815-8999 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6065 CLOTHING/JEWELRY ACCESSORIES RUBY HEART & BLACK Spinel ring Tcw 4.1 cts, sz 8 $95 941-554-2140 RUBY W/WHITE T O PAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 S M O KEY Q UARTZ & WHITE TOPAZ RING Mens tcw 7.4 cts size 9 $60 941-554-2140 G RAVITY DEFYER S H O E S Womens Mary Jane, bone, new in box sz 5 $30 941-554-2140 RYKA W O MEN S S H O E Sport, new in box sz 7.5M $25 941-554-2140 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 PIAN O BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL TWIN S IZE ELE C TRI C 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 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 PIN G ZIN G GO LF C LUB S $400 941-661-9708 GO LF BA G Naples Bay, brand new tan/navy $150 941-740-0357 6135 BICYCLES/ TRICYCLES 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 TRICYCLE Miami Sun $200 941-661-9708 BICYCLE High end road bike 21sp Proflex 254 light weight. ex cond $110 941-815-8999 42Ž TVPANASONIC Flat screen, great picture with remote & manual $120 941-815-8999 6160 LAWN & GARDEN LANDSCAPE LIGHTINGWIRE Carol 50ft 16gauge new in pkg $10 941-426-4151

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, August 23, 2018U.S. Army Col. Douglas J. MannU.S. Army Col. Douglas J. Mann, 82, of Arcadia, Fla., passed away on Aug. 7, 2018, in Sarasota, Fla. Col. Mann was born Nov. 10, 1935, in Urbana, Ill. He was graduated in 1958 from Florida Southern College in Lakeland and was commissioned as a U.S. Army second lieutenant that May. He served for 37 years as an Army ranger and an aviator, was a Vietnam veteran, and retired a full colonel in 1995 with the following honors: Distinguished Flying Cross, Bronze Star Medal and Air Medal with 10 oak leaf clusters. Col. Mann was a member of the Arcadia community since 1969. He was of the Baptist faith and loved “shing, hunting, reading and raising weimaraners. Col. Mann was especially fond of playing cards with his friends and family. He is survived by a daughter, Catherine CathyŽ Nott (Danny Smith); son, Douglas J. DutchŽ (Roberta) Mann; sister, Marsha Cooper of Algonquin, Ill.; nephews, David, Darren and Rick Brents; granddaughters, Jennifer (Jeffrey) Scharf, Ashley (Jose) Nieto and Danielle (Bryan) Backer; and great-grandchildren, Perry, Lily and Colton Scharf and Holden Backer. Preceding Col. Mann in death are his loving wife of 49 years, Carol A. CayŽ Mann; his parents, Wayne and Dorothy Mann; and his brother-in-law, Alan Cooper. A celebration of life and memories will be held Aug. 25 at the First Presbyterian Church of Arcadia, in Pfrangle Hall, from 9-11 a.m. In lieu of ”owers, contributions may be made to the DeSoto County Education Foundation Cay Mann Memorial Scholarship, 530 LaSolona Ave., Arcadia, Fla. 34266. Online condolences can be made at www.pongerkaysgrady. com. Ponger-Kays-Grady Funeral Home has been entrusted with the arrangements.Clel Philpott ShoreClel Philpott Shore, 87, passed away Aug. 15, 2018, in Arcadia, Fla. She was born on Dec. 16, 1930. in St. Louis, Mo., to the late Frank R. and Ruth Dosenbach Philpott. Clel was of the Methodist faith and a member of Trinity United Methodist Church in Arcadia. Ms. Shore was a very vibrant, happy and loving mother, grandmother, sister and friend who will be sorely missed. She worked for many years in the insurance industry in St. Louis, taking over the business from her father when he passed away. The family moved to New Jersey in 1967 and she enjoyed raising her growing family for a while until the family moved to Arcadia in 1972. She then went into banking shortly afterward and retired from SunTrust Bank as a customer service representative. After retiring from banking, she went into real estate sales as a broker. Clel always loved people and stayed involved with many creative groups such as quilting and painting. She was very proud to be a clown and the smiles it brought to others. Clel was a member of the O.E.S Peace River Chapter #30, DeSoto Historical Society, DeSoto Arts & Humanities Council and was a graduate of Tobys Clown College as a certi“ed hospice clown. She is survived by her six children; sons Timothy D. (Pat) Backer and Tod (Joyce) Backer, all of Arcadia, Fla.; David R. Shore (Johnnie Johnson) of Venice, Fla.; daughters Joan S. (Kevin) Calloway of Bartow, Fla., Sandra (Tom) Thawley of Reisterstown, Md., and Kimberly Rushton of Lighthouse Point, Fla.; two brothers, Gus Philpott of Columbia, S.C., and James D. Philpott of Parkersburg, West Va.; sister Elizabeth (Pat) Frank of Paonia, Colo.; 16 grandchildren and 16 great-grandchildren, numerous nieces and nephews. Clel was preceded in death by her husband Jack Shore, son Ted Backer and her parents. A celebration of life will be held 11 a.m. Aug. 27 at Trinity United Methodist Church, 304 West Oak St., Arcadia, with Pastor Louie Mabrey of“ciating following visitation beginning at 10 a.m. In lieu of ”owers, memorial donations may be made to: Trinity United Methodist Church, Arcadia, or Tidewell Hospice of Arcadia, 917 N. Arcadia Ave., Arcadia, Fla. 34266 Online condolences can be made at pongerkaysgrady.com. PongerKays-Grady Funeral & Cremation Services have been entrusted with the arrangements.Anthony FernandezBorn May 19, 1974, deceased Aug. 12, 2018 Loved by everyone and will be sadly missed. OBITUARIES 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 A C ETYLENE T O R C H Welding tips, cart, tanks w/gas $300 863-491-0366 60 GAL AIR COMPRESSOR 5 H.P. / 220 V. New pump, newer motor $250863-491-0366 MOTOR STAND Like new, heavy duty $100 863-491-0366 EN G INE H O I S T Heavy duty (cherry picker) $150 863-491-0366 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! 32 PIE C E G EAR WREN C H New $80 Leave message 863-494-3011 TILE CUTTER on wheels $100 863-494-3011 PLUNGE ROUTER Pro porter cable, like new $225 OBO 941-426-4151 AIR CO MPRE SSO R Thomas airbrush painting $50 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 TROY BILT HORSE TILLER Leave message $400 863-494-3011 HAY S PEAR $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 MILITARY PARA C HUTE S Very large approx. 120x60 180-200lbs, used for cargo $185 each 941-661-1261 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 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 22

The Sun | Thursday, August 23, 2018 www.yoursun.com Page 23 Nearly 83 percent of older drivers report never speaking to a family member or physician about their safe driving ability, according to new research from the AAA Foundation for Traf“c Safety. Of the small percentage of families who do have the often dif“cult conversation, 15 percent do so after a crash or traf“c infraction, which could be too late. In 2016, more than 200,000 drivers ages 65 and older were injured in a traf“c crash and more than 3,500 were killed. With seniors outliving their ability to drive safely by an average of seven to 10 years, families should not wait to talk about safety. AAA urges seniors to begin planning for driving retirementŽ at the same time they begin planning for retirement from work. The report is the latest research released in the AAA Foundation for Traf“c Safetys Longitudinal Research on Aging Drivers (LongROAD) project. Researchers found that only 17 percent of older drivers report ever speaking with a family member or physician about driving safety. The most commonly cited reasons for having the discussion include: Driving safety concerns (falling asleep while driving, trouble staying in lane): 65 percent Health issues: 22 percent Driving infraction or crash: 15 percent Planning for the future: 7 percent AAA recommends that families start talking with older adults about safe driving early and avoid waiting until there are red ”agsŽ like crashes, scrapes on the car (from bumping into garages, signs, etc.), new medical diagnoses, or worsening health conditions. It is helpful to begin discussions when an older driver starts planning for other life changes, like retirement from work or moving to a new home.AAA: talk with seniors about safe driving Need that hard-to-find item? Find it in the Classifieds. Visit the following businesses and shop local for quality service and customer service. Performance AutomotiveTotal Car & Light Truck Service FREE Front-End InspectionWE OFFER 4-WHEEL FRONT-END ALIGNMENT AND WE WON'T STEER YOU WRONG!Complete computer capabilities on all vehicles 505 S. Brevard Ave., Arcadia 863-491-8500 AUTOMOTIVE PHIL'SAUTOMOTIVE€ Domestic/Foreign € Tires € Brakes € A/C Repair € Wheel Alignment € Computer/Electrical € Diagnostics € Cooling Systems € Steering & Suspensions 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ ve years runningAUTOMOTIVE BLINDS 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 EQUIPMENTPO 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 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 Bath Safety Grab BarsHand Rails & Shower Grips Call Richard (863) 266-9937PreventFalling.comSW Florida Tile Contractor Since 1982BATH SAFETY Your One-CallConsolidated Services of Arcadia Inc. 863-990-4202We Do It All!Commercial and Residential Appliance RepairELectrIcal Contractor Generator Installation € Ice Machine Refrigeration € Air ConditioningElectrical ES12000404 A/C CAC 1814644 REAL ESTATECheryl S. Cobble RE/MAX REALTY GROUP Email: cscobble@yahoo.com Phone: (239) 823-4950adno=721085

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, August 23, 2018By PATTY WALKERARCADIAN TRAVEL CORRESPONDENTThe Arcadian publishes occasional day-trip pro“les. However, we urge you to have a designated driver tag along for this journey featuring whats on tap in Bradenton. I knew I was in the right place! Pulling up a stool, I was amazed at all the choices, so many ”avors to consider, so many new things to try! Breweries have offered Floridians sustenance for generations ƒ and when visiting three in Bradenton this week, I found each with their own ”avors and unique style. These establishments create hand-crafted beverages that are nothing short of works of art. I may not know how to brew beer or cider, but I know when I taste a good craft beer! Lets step into 3 Keys Brewery & Eatery which was created by Jeff and Cathy Douglas. Together with their eldest son, Scott, they share a love of hand-crafted beer and ciders. This brewery is right on Manatee Avenue, where kids, dogs and well-behaved husbands are always welcomed,Ž said owner Jeff Douglas. Their brewpub is open from noon to 10 p.m., midnight on weekends. The owners had a clear vision of the brewpub they wanted. Modeled after European brewpubs, 3 Keys is a community gathering place that appeals as much to craft-beer enthusiasts as it does to families with children out for a good meal or a few pints with friends while the kids play. Family and community are what this place is all about. Each Monday, for instance, they donate 10 percent of sales to an area nonpro“t. Art does not stop with the beer, as you can create a personalized mug that hangs on the wall for your next visit! 3 Keys specializes in West Coast ales, wheat beers, a good dark frothy stout, and traditional German recipes with local ingredients. New ciders are on tap with names such as Nice Melons, Little Fat Granny and a Cactus Lime. Enjoy a menu of intriguing appetizers, waf”e sandwiches and burgers! Delicious food is a tasty complement to amazing beer! Strolling down the road to Darwin Brewery Co. „across the street from the Pittsburgh Pirates spring-training home, LECOM Park„the owners grew out of their Sarasota brewpub. Jorge Rosabal is Cuban-born, educated in Germany and began crafting artisan brews to pair with the brewpubs cuisine. Along with his team, they create traditional ales and lagers, with specialties in the Germanand Belgian-style, with a Florida ingredient spin. In the Sunshine State they offer four (year-round) beers in 12 oz. cans that include Summadayze IPA, Circa 1926 Tangerine Wheat, Pirata Pilsner and Llama Mama Milk Stout. Darwin Brewery is family owned/ operated and I felt their staff to be very friendly and welcoming. This brewery also has deep roots in the community, working with local organizations to provide the best possible products and service. Right around the corner step into Motorworks Brewing downtown between Riverwalk along the Manatee River and LECOM Park. Billed as Bradentons “rst craft brewery, it was co-founded by Frank and Denise Tschida. The huge brewery/taproom is a 1920s-era auto dealership. Their beers have won numerous awards at the international World Beer Cup, the OlympicsŽ of brewing held every other year. I tried the Pulp Friction Grapefruit IPA and the Midnight Express Coffee Porter. Both were excellent! Pick up your glass at Motorworks and step outside to the largest beer garden in Florida, complete with a deck built around a huge (and nightlighted) oak tree. Partnering with local restaurants and food trucks, servers deliver meal orders to your table. Its an awesome and tasty concept. Remember these three brewpubs represent a fraction of whats going on in Floridas microbrew industry. Now its your turn to discover whats happening, to let your senses take in the aromas, ”avors and the magic of hops ƒ oh, my! Patty Walker is an Arcadia-based travel writer.On tapThe Brewers Association de“nes several categories of breweries, all of which are present in Florida. Craft breweries are independently-owned breweries producing under 6 million barrels a year using traditional processes; most of these are microbreweries producing under 15,000 barrels a year. Regional breweries produce between 15,000 and 6 million barrels a year. Macrobreweries, also called megabreweries, produce over 6 million barrels a year. „ Source: Wikipedia.org Bradenton, about 52 miles from Arcadia 3 Keys Brewing & Eatery www. 3keysbrewing.com Darwin Brewing Co. www. darwinbrewingco.com Motorworks Brewing www. motorworksbrewing.comHops aboard, Bradenton suds, well-behaved husbands welcomed ARCADIAN PHOTOS PROVIDED Bradentons Motorworks Brewery has a wonderful outdoor beer garden centered around a magnicent champion oak tree. Food trucks and restaurant partners supply meals served at your table. 3 Keys Brewery & Eatery owners Je and Cathy Douglas. The Brewers Association lists about 250 craft-breweries in Florida, but that number changes by the month. Bradenton oers a good selection from which to choose. 3 Keys Brewing & Eatery mug wall in Bradenton. Hang your custom cup for the next visit. Motorworks Brewing kitchen where the good stu is made. There are dozens of quality brewpubs in the Bradenton/St. Pete/Tampa/Clearwater region.

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERPEOPLE IN HAWAII BRACE FOR HURRICANE LANESee Page 3 Thursday, August 23, 2018 By ALEX VEIGAAP BUSINESS WRITERThe bull market in U.S. stocks is now the longest on record. The current bull run on Wall Street became the longest in history on Wednesday at 3,453 days, beating the bull market of the 1990s that ended in the dot-com collapse in 2000. Thats how long the benchmark S&P 500 index of major U.S. stocks has gone without a drop of 20 percent or more, the traditional de“nition of a bear market. Despite its long duration, this bull market actually wasnt as big in terms of overall gains as the 1990s one. The milestone arrived on a listless day of trading that left the S&P 500 with a slight loss. Gains by technology and energy companies outweighed losses in industrial stocks, banks and other sectors. This expansion is alive and well, this bull market is alive and well,Ž said Jason Pride, chief investment of“cer for private clients at Glenmede. Valuations are de“nitely higher than we tend to like to see them, but theyre actually not that atypical for the back part of an economic expansion.Ž The S&P 500 index “nished with a loss of 1.14 points, or 0.04 percent, at 2,861.82. The Dow Jones Industrial Average slid 88.69 points, or 0.3 percent, to 25,733.60. The Nasdaq composite gained 29.92 points, or 0.4 percent, to 7,889.10. The Russell 2000 index of smaller-company stocks picked up 4.50 points, or 0.3 percent, to 1,722.54. The Russell marked its second straight all-time high. Gainers “nished with a slight edge on decliners on the New York Stock Exchange. The bull market for U.S. stocks began in March 2009 and has now lasted nine years, “ve months and 13 days, a record that few would have predicted when the market struggled to “nd its footing after a 50 percent plunge during the “nancial crisis. The long rally has added trillions of dollars to household wealth, helping the economy, and stands as a testament to the ability of large U.S. companies to squeeze out pro“ts in tough times and con“dence among investors as they shrugged off repeated crises and kept buying. Despite its longevity, the bull market lags others on the basis of magnitude, or the cumulative gain it has generated for investors. As of Tuesday, the S&P 500 had climbed 323 percent over the current bull market. By comparison, the bull market that ran through much of the 1990s and ended in March 2000 led to a 417 percent gain for the S&P 500, according to S&P Dow Jones Indices. While its long in time, it could still go on longer because, magnitudewise, its just not that far (along),Ž Pride said.S&P 500 marks longest bull run on mixed day for indexes By FRANK JORDANSASSOCIATED PRESSBERLIN „ Scientists say theyve found the remains of a prehistoric female whose mother was a Neanderthal and whose father belonged to another extinct group of human relatives known as Denisovans. The 90,000-year-old bone fragment found in southern Siberia marks the “rst time a direct offspring of these two groups has been discovered, according to a study published Wednesday in the journal Nature. Both groups disappeared by about 40,000 years ago. Neanderthals lived in Europe and Asia, while fossils of Denisovans are known only from the cave where the fragment was found. Past genetic studies have shown interbreeding between the two groups, as well as with our own species, which left a trace in the DNA of todays people. But the new study is the “rst to identify a “rst-generation child with Neanderthal and Denisovan parents. Its fascinating to “nd direct evidence of this mixing going on,Ž said Svante Paabo, one of the studys lead authors. Paabo said he was surprised by the discovery, given how relatively few remains of our evolutionary relatives have been found around the world. The cave near Mongolia where the bone was found contains some remains attributed to Neanderthals as well as Denisovans. But “nding an actual offspring of the two groups „ which are more different from each other than any two present-day human groups „ seemed like a rare stroke of luck, Paabo said. The fact that we stumbled across this makes you wonder if the mixing wasnt quite frequent,Ž said Paabo, a geneticist at Max Planck Institute for Evolutionary Anthropology in Leipzig, Germany. The “nding doesnt reveal how often such mating occurred and where, said Ron Pinhasi, a physical anthropologist at the University of Vienna who wasnt involved in the study. Had it happened frequently, we would not have such divergence between the Denisovans and Neanderthal genomes,Ž he said. The newly discovered DNA could be interpreted in different ways, said Anders Eriksson, evolutionary population geneticist at Kings College London who wasnt involved in the study. I think they convincingly showed that genetically this individual falls halfway between the Neanderthal and Denisovan fossils found in the same cave,Ž he said. But Im less convinced that it is necessarily a “rst-generation offspring of a union between Neanderthal and Denisovan.Ž The fossil could instead have come from a population with roughly an equal mix of Neanderthal and Denisovan ancestry, he said. It will take analysis of more fossils to “nd out, he said. The researchers said the small bone fragment likely came from the arm or leg of a female who was at least 13 years old at the time of death. Comparison with other ancient DNA showed that the genes she inherited from her mother were more closely related to Neanderthals who lived later in Europe than to other Neanderthal remains found in the cave, suggesting a wave of westward migration. Together with previously discovered remains of a Homo sapiens that had a Neanderthal ancestor four to six generations earlier, Paabo said the latest “nd supports the theory that the now-extinct ancient lineages may have been absorbed through interbreeding with modern humans, rather than wiped out through warfare as is widely believed.Mom was Neanderthal: Fossil shows mix of humankinds cousins This undated photo provided by Bence Viola of the University of Toronto in August 2018 shows the valley near a cave where Denisovan fossils were found in the Altai Krai area of Russia. AP PHOTOSIn this 2011 photo provided by Bence Viola of the University of Toronto, researchers excavate a cave for Denisovan fossils in the Altai Krai area of Russia. On Wednesday, scientists reported in the journal Nature that they have found the remains of an ancient female whose mother was a Neanderthal and whose father belonged to another extinct group of human relatives known as Denisovans. By RYAN FOLEYASSOCIATED PRESSBROOKLYN, Iowa „ A Mexican man charged with killing an Iowa college student worked on a dairy farm for years under a false name just a few miles from where the young woman was allegedly abducted while running last month, his employer said Wednesday. Cristhian Bahena Rivera was a good employee who showed up on time to take care of the cows and got along well with his co-workers, said Dane Lang, manager of Yarrabee Farms in Brooklyn, Iowa. The 24-year-old kept coming to work after Mollie Tibbetts disappeared July 18, and nobody saw a differenceŽ in his demeanor, Lang said. His colleagues were stunned Mexican man charged in Iowa slaying worked under fake name AP PHOTOCristhian Bahena Rivera speaks with his attorney during his initial court appearance, Wednesday at the Poweshiek County Courthouse in Montezuma, Iowa. SLAYING | 8 By BILL BARROWASSOCIATED PRESSCHICAGO „ The Democratic National Committee said Wednesday that it has thwarted a hacking attempt on its database holding information on tens of millions of voters across the country. A party of“cial said DNC contractors noti“ed the party Tuesday of an apparent hacking attempt. The committee noti“ed federal law enforcement. The of“cial said no information was compromised and added that its unclear which third party had attempted the hack. Bob Lord, the DNCs chief security of“cer, briefed the leaders of state parties on the attempt at a party gathering Wednesday morning in Chicago. The DNC distributes the voter “le to state parties for Democratic candidates to use the information to target voters during campaigns. This attempt is further proof that there are constant threats as we head into midterm elections and we must remain vigilant in order to prevent future attacks,Ž Lord said in a statement. He said President Donald Trump isnt doing enough to protect American democracy. We cant do this alone,Ž he said. We need the administration to take more aggressive steps to protect our voting systems.Ž The FBI declined to comment. The hacking attempt comes as Democrats gather for their summer meeting. The partys cybersecurity has been an issue since the 2016 DNC says it thwarted hacking attempt on its voter databaseHACKING | 8 By DAVID PIERSONLOS ANGELES TIMESFacebook said Tuesday it removed 652 pages and accounts associated with separate in”uence campaigns originating from Iran and Russia. The social network did not say what the campaigns goals were, but described one as being organized by Iranian state media and the other linked to Russian military intelligence. Facebook said there was no evidence to suggest the campaigns were aimed at disrupting the November midterm election. The announcement comes less than a month after Facebook said it took down 32 separate pages and accounts tied to an in”uence campaign aimed at sowing discord, much like Russian efforts in the run-up to the 2016 election. Those pages and accounts even successfully organized live events. Facebook used Tuesdays announcement to underscore how much its systems and coordination with law enforcement have improved over the last two years in detecting what it calls inauthentic Facebook removes accounts tied to influence campaign from Iran and RussiaFACEBOOK | 8 By DAVID OVALLEMIAMI HERALDMIAMI „ Raul Prado is a marijuana traf“cker who was serving prison time in Georgia when he escaped, set off a massive manhunt and was captured only one day later 600 miles away in Miami. Jean Vernet Prado is a twin brother in Miami who insists he was wrongfully arrested under his siblings identity. Or, so he claims. The strange story of mistaken identity „ or of an imaginative con by a wanted fugitive Is fugitive drug-dealer really his twin brother? TWIN | 8

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 TODAY / TONIGHTA stray afternoon t-storm A stray thunderstormHIGH 90 LOW 7650% chance of rain 40% chance of rainSome sun with a shower or thunderstorm89 / 7560% chance of rain FRIDAY GULF WATER TEMPERATUREWidely separated afternoon thunderstorms90 / 7550% chance of rain SATURDAYMostly cloudy, humid; a stray p.m. t-storm91 / 7455% chance of rain SUNDAYSome sun with a thunderstorm possible92 / 7430% chance of rain TUESDAYA morning t-storm, then a t-storm or two90 / 7575% chance of rain MONDAY 2 4 10 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE8894991009792Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 7.50Ž Normal month to date 5.59Ž Year to date 43.83Ž Normal year to date 34.77Ž Record 1.79Ž (2008) 24 hours through 2 p.m. Wed. 0.33Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.82Ž Normal month to date 5.43Ž Year to date 26.91Ž Normal year to date 33.49Ž Record 1.79Ž (1981) High/Low 94/77 Normal High/Low 92/74 Record High 96 (2017) Record Low 65 (1978) High/Low 92/73 High/Low 91/77 Normal High/Low 91/75 Record High 95 (2017) Record Low 68 (1961)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. 7.50 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 43.83 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 91 75 pc 89 76 pc Bradenton 90 77 t 89 77 t Clearwater 90 77 t 89 78 t Coral Springs 90 78 t 91 78 t Daytona Beach 90 74 t 88 75 t Fort Lauderdale 90 77 t 89 77 t Fort Myers 89 75 t 89 73 t Gainesville 93 74 pc 89 74 t Jacksonville 92 72 pc 87 72 t Key Largo 88 79 sh 88 80 t Key West 89 83 pc 89 83 t Lakeland 90 74 t 90 74 t Melbourne 91 76 t 90 78 t Miami 90 76 t 89 77 t Naples 88 75 t 89 74 t Ocala 92 71 t 90 72 t Okeechobee 89 74 t 88 74 t Orlando 92 75 t 89 75 t Panama City 90 74 pc 89 73 pc Pensacola 90 73 s 90 76 s Pompano Beach 91 79 t 90 79 t St. Augustine 88 76 pc 86 75 t St. Petersburg 92 77 t 90 77 t Sarasota 90 75 t 89 74 t Tallahassee 90 71 pc 88 71 t Tampa 91 78 t 90 78 t Vero Beach 89 73 t 89 74 t West Palm Beach 89 76 t 89 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:44a 7:43a 1:40p 9:35p Fri. 4:08a 8:27a 2:23p 10:09p Today 2:21a 5:59a 12:17p 7:51p Fri. 2:45a 6:43a 1:00p 8:25p Today 12:57a 4:17a 11:13a 6:28p Fri. 1:19a 5:07a 11:53a 7:01p Today 4:16a 8:12a 2:12p 10:04p Fri. 4:40a 8:56a 2:55p 10:38p Today 12:36a 4:38a 10:32a 6:30p Fri. 1:00a 5:22a 11:15a 7:04p SSW 4-8 0-1 Light NNW 4-8 1-2 LightFt. Myers 89/75 storms afternoon Punta Gorda 91/76 storms afternoon Sarasota 90/75 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 TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 6:20 p.m. 4:29 a.m. Friday 7:02 p.m. 5:20 a.m. Today 7:04 a.m. 7:58 p.m. Friday 7:04 a.m. 7:57 p.m. Today 3:57a 10:09a 4:21p 10:32p Fri. 4:40a 10:52a 5:04p 11:15p Sat. 5:24a 11:36a 5:47p 11:59p Monterrey 100/73 Chihuahua 93/67 Los Angeles 82/68 Washington 81/64 New York 78/64 Miami 90/76 Atlanta 84/65 Detroit 81/61 Houston 97/77 Kansas City 73/69 Chicago 81/64 Minneapolis 81/67 El Paso 95/73 Denver 88/57 Billings 82/56 San Francisco 70/55 Seattle 70/56 Toronto 80/58 Montreal 76/61 Winnipeg 85/59 Ottawa 77/57 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: 08/23/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 82 63 t 87 66 c Anchorage 57 51 sh 59 50 pc Atlanta 84 65 s 84 65 pc Baltimore 80 59 s 82 61 s Billings 82 56 s 82 52 s Birmingham 87 67 s 89 70 pc Boise 91 58 s 84 52 pc Boston 78 64 s 84 65 s Buffalo 75 59 s 80 64 s Burlington, VT 78 58 pc 85 63 s Charleston, WV 77 55 s 82 62 pc Charlotte 82 59 s 83 62 s Chicago 81 64 s 71 68 t Cincinnati 79 58 s 79 67 pc Cleveland 79 59 s 82 67 pc Columbia, SC 88 63 s 87 66 s Columbus, OH 78 58 s 80 66 pc Concord, NH 78 52 s 84 57 s Dallas 98 79 s 100 78 s Denver 88 57 pc 88 60 s Des Moines 78 65 pc 85 65 pc Detroit 81 61 s 79 67 pc Duluth 78 61 s 68 62 r Fairbanks 63 46 sh 53 43 sh Fargo 81 62 pc 79 60 r Hartford 79 56 s 85 58 s Helena 86 51 s 78 45 pc Honolulu 87 77 c 86 77 r Houston 97 77 s 96 77 s Indianapolis 79 58 s 74 68 t Jackson, MS 88 65 s 91 68 pc Kansas City 73 69 t 90 71 pc Knoxville 80 58 s 84 59 pc Las Vegas 102 81 s 102 79 s Los Angeles 82 68 pc 82 67 pc Louisville 82 60 s 82 70 pc Memphis 84 66 pc 88 71 pc Milwaukee 80 63 s 70 68 t Minneapolis 81 67 s 76 67 t Montgomery 87 66 s 89 68 pc Nashville 82 61 pc 87 70 pc New Orleans 91 75 pc 91 75 s New York City 78 64 s 82 66 s Norfolk, VA 81 69 pc 83 70 s Oklahoma City 93 75 s 95 76 pc Omaha 74 68 t 87 65 s Philadelphia 79 62 s 83 64 s Phoenix 101 81 pc 102 83 c Pittsburgh 75 54 s 78 62 s Portland, ME 78 56 s 81 60 s Portland, OR 75 57 pc 72 54 pc Providence 79 60 s 84 62 s Raleigh 82 58 s 83 62 s Salt Lake City 86 68 s 91 64 s St. Louis 82 65 pc 81 73 t San Antonio 100 74 s 99 74 s San Diego 81 70 pc 80 69 pc San Francisco 70 55 pc 68 53 pc Seattle 70 56 pc 70 55 c Washington, DC 81 64 s 85 66 s Amsterdam 75 56 sh 65 52 sh Baghdad 110 83 s 110 86 s Beijing 90 68 s 91 69 s Berlin 90 64 s 76 53 c Buenos Aires 63 50 pc 55 39 r Cairo 96 75 s 96 75 s Calgary 83 50 pc 58 43 t Cancun 90 75 t 88 75 t Dublin 62 46 c 58 46 c Edmonton 78 44 t 60 33 pc Halifax 74 61 pc 78 60 s Kiev 74 52 s 79 54 s London 75 52 r 66 49 c Madrid 94 65 pc 95 64 s Mexico City 71 56 t 73 55 t Montreal 76 61 pc 83 64 pc Ottawa 77 57 pc 83 60 c Paris 83 57 s 70 52 pc Regina 88 53 s 83 46 pc Rio de Janeiro 85 70 s 87 72 c Rome 86 69 pc 85 70 s St. Johns 77 61 c 73 57 r San Juan 89 75 pc 88 77 pc Sydney 62 52 pc 61 54 pc Tokyo 86 79 sh 84 79 sh Toronto 80 58 pc 81 65 pc Vancouver 67 52 pc 65 52 pc Winnipeg 85 59 s 84 59 pcHigh ................... 100 at Needles, CALow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)89Hurricane Andrew wreaked havoc from south of Coral Gables to the northern tip of Key Largo on Aug. 23, 1992. Q: When is the most active part of the Atlantic hurricane season?A: Usually from mid-August until early October 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 90/76 90/74 90/74 88/75 91/74 90/74 90/74 90/73 89/73 91/78 90/77 87/78 89/77 89/75 90/75 91/76 89/75 90/75 90/75 90/74 91/75 91/74 92/74 92/77 90/74 89/79 89/77 89/76 90/74 91/76 89/77 89/74 90/75 90/77 88/79 88/75 88/76 90/76Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS / WEATHERBy KATE LINTHICUMLOS ANGELES TIMESMEXICO CITY „ Mexico continues to grow more violent, logging more homicide cases in July than in any month on record. Prosecutors opened 2,599 homicide investigations „ an average of 84 a day „ last month, Mexicos national public security agency said Tuesday. In some of those cases, there were multiple victims, although authorities did not provide a total. Killings have been rising steadily in Mexico since 2015 as increasingly fragmented criminal groups battle for control of drug traf“cking routes and other illegal markets, such as stolen fuel and cargo. Many in Mexico say the countrys crime-“ghting efforts are also partly to blame for the rising body count. With U.S. backing, Mexico has gone to battle against the cartels, jailing drug users and drug runners, destroying opium and marijuana “elds and sending thousands of armed soldiers into the streets. That may have succeeded in weakening cartels, but it has also opened the door for bloody in“ghting among splintered factions. Last year was the countrys most violent on record since the government began releasing crime statistics more than two decades ago, with 25,316 homicide investigations into 31,174 deaths. The country is on track to far surpass that this year. The 16,399 homicide cases opened in the “rst seven months of 2018 represent a 14 percent increase over the same period last year. Julys total breaks the previous monthly record of 2,535 set in May. Mexicos homicide rate is more than quadruple that of the United States. Scott Stewart, a Mexico analyst at the Texas-based intelligence “rm Stratfor, said Mexican authorities didnt have any choice but to try to weaken the cartels. You cant let them get to the point where they can actually challenge the state,Ž he said. But, he said, there is no doubt that Mexicos so-called kingpin strategy of killing or arresting cartel bosses has had a destabilizing effect. Years ago you had large cartels that were fairly dominant in many areas and it was fairly tranquil,Ž he said. Now theres so much friction, and it leads to violence across the board.Ž In an unusual show of humility, Mexican President Enrique Pena Nieto acknowledged this week that his administrations drug war strategy has, by some measures, failed. I am the “rst to recognize that, although we made progress, it was not enough to achieve the great goal of security,Ž Pena Nieto said at a news conference Monday alongside the president-elect, Andres Manuel Lopez Obrador, who takes of“ce in December. Rising violence played a major role in Lopez Obradors election victory last month. Lopez Obrador has said that he will not rule out any optionŽ to bring peace to Mexico. Among the radical approaches he is considering are the legalization of marijuana and an amnesty for some drug war criminals.Mexico opened 2,599 homicide investigations in July Romania leaders claim of assassination attempt debatedBUCHAREST, Romania (AP) „ Claims by the leader of Romanias ruling party that he was the target of a failed assassination attempt have sparked wide debate in the country. Liviu Dr agnea told Antena 3 late Tuesday that four foreigners had come to Bucharest for the April 2017 assignment, but had been thwarted. He suggested that billionaire philanthropist George Soros was behind the attempt. Eugen Toma, who heads the opposition Popular Movement Party, compared Dragnea to late Communist leader Nicolae Ceausescu, who claimed, prior to his December 1989 execution, that foreign agents had engineered his downfall. The general prosecutors of“ce said there has been no probe. Dragnea expanded on his claims, saying that two cars without license plates with four foreigners in them had blocked his car in traf“c near the Parliament building, but he had managed to evade them. Backtracking on his earlier comments, he said he hadnt informed authorities of the incident. Dragnea has been disquali“ed for the of“ce of prime minister due to a 2016 vote-rigging conviction.Putin says latest US sanctions senselessMOSCOW (AP) „ U.S. economic sanctions against Russia are senseless, President Vladimir Putin said Wednesday, voicing hope that Washington will eventually agree to a constructive dialogue. Speaking after talks with Finnish counterpart Sauli Niinisto in Sochi, Putin described last months Helsinki summit with U.S. President Donald Trump as positive, but blamed Trumps administration for continuing to hit Russia with sanctions. Even as Trump has sought closer ties with Putin, his administration has intensi“ed economic pressure on Moscow over its actions in Ukraine and Syria, as well as Russias alleged efforts at meddling in the 2016 U.S. presidential election and disrupting other western democracies. He said the U.S. restrictions are counterproductive and senseless, especially against such country as Russia,Ž adding that Moscow expects Washington to realize their uselessness and engage in constructive cooperation. The Trump administration added to its growing list of sanctions against Russia on Tuesday, blacklisting two companies and two individuals suspected of trying to circumvent earlier U.S. sanctions imposed in June in response to cyberattacks, and sanctioning two Russian shipping companies for suspected trade with North Korea.Heavily pork-reliant China battling African swine feverBEIJING (AP) „ China, the worlds largest producer of pork, is battling an African swine fever outbreak that could potentially devastate herds. The disease, which only affects pigs and wild boar, has been detected in at least three locations across the vast country. Thousands of pigs have died or been culled in an effort to curb the spread of the highly contagious viral disease. China produces as many as 600 million pigs annually and pork is a staple of the Chinese diet, accounting for more than 60 percent of animal protein consumed. In the eastern city of Lianyungang, 15,000 pigs have been culled after an outbreak was detected last week, according to the Ministry of Agriculture. Inspectors found 615 pigs had been infected and 88 died. Earlier this month, Shenyang in the northeast reported Chinas “rst outbreak of the disease, with 47 pigs infected, all of which died, the ministry said. Infected pigs were also found last week at a slaughterhouse in the city of Zhengzhou. Authorities were looking into the source of that outbreak in which all 30 of the infected pigs died. African swine fever outbreaks have also been reported in the European Union, chie”y in the Baltics, Poland and Romania.Iran: Britain will help redesign reactor after US pulloutTEHRAN, Iran (AP) „ Iran says Britain has stepped in to help it redesign a reactor following the U.S. withdrawal from Tehrans nuclear agreement with world powers. Under the agreement, experts from the United States and China were to help Iran redesign the Arak heavy water nuclear reactor to limit the amount of plutonium it produces as a byproduct. The head of Irans nuclear agency, Ali Akbar Salehi, was quoted by state TV on Wednesday as saying British experts would “ll in for the American ones. U.S. President Donald Trump withdrew from the landmark nuclear agreement in May, saying it did not go far enough in preventing Iran from developing nuclear weapons. European countries have been trying to salvage the agreement, which was also signed by Britain, France, Germany, China and Russia.UN warns of a possible new cholera epidemicUNITED NATIONS (AP) „ The United Nations is warning of a possible third waveŽ of the cholera epidemic in Yemen, which is already the largest outbreak on record.Ž U.N. spokesman Stephane Dujarric said Wednesday there have been more than 1.1 million suspected cases of cholera since April 2017, and the number is increasing. He said over 2,300 deaths have been reported. Dujarric said humanitarian organizations are trying to avoid a large-scale resurgence and have vaccinated more than 385,000 people in August against the infectious disease in highrisk districts in Hodeida and Ibb governorates.30 people deported by US arrive in CambodiaPHNOM PENH, Cambodia (AP) „ Thirty Cambodians who had been living in the United States arrived in Cambodia on Wednesday after being deported under a U.S. law that allows the repatriation of immigrants who have been convicted of felonies and have not become American citizens. The group is the latest to be sent to Cambodia under a 2002 bilateral agreement. More than 500 other Cambodians have already been repatriated. The program is controversial because it breaks up families, and in some cases the returnees have never lived in Cambodia, having been born to refugees who ”ed to camps in Thailand to escape the genocidal Khmer Rouge regime that ruled Cambodia in 1975-79. Cambodia, which has rocky relations with the U.S., informally suspended the program in 2017 but it resumed this year. NEWS FROM AROUND THE WORLD

PAGE 26

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 3STATE / NATIONAL NEWSBy BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE, Fla. „ Once Floridas presumed Republican nominee for governor, the states agriculture commissioner is struggling to shake off a series of mistakes by his agency while he works to rebound from the presidents endorsement of his rival. In the past few months, Adam Putnams agency has made headlines time and again for problems with concealed weapons permits, a roller coaster crash and a wild“re sparked by a controlled burn. The problems prompted his opponent in the Aug. 28 primary, U.S. Rep. Ron DeSantis, to say Putnam isnt a leader. And Democrats have had a “eld day, issuing press releases on the issues almost daily. The mistakes come at a crucial time for the former front-runner, but in the year when politics are all about President Donald Trump, voter reaction could be muted. None of that matters,Ž Tallahassee-based Republican strategist Rick Wilson said. The Republican base has stopped caring about every other issue except Donald Trump.Ž That isnt altogether good news for Putnam, who had been leading in polls until June, when Trump endorsed DeSantis. Within the state, current termlimited Gov. Rick Scott has displayed a reluctance to weigh in on the race as he challenges Democratic U.S. Sen. Bill Nelson. Whatever the in”uence on voters, the news about his agencys problems has forced Putnam to deal with issues outside his campaign. In the past two months, Putnam has endured news stories about problems with concealed weapons permits. The “rst was after The Tampa Bay Times discovered an inspector generals report on an employee who failed to complete national background checks between 2016 and 2017. The employee was “red and 291 permits had to be revoked. Separately, inspector generals reports dating back to 2012 showed that 48 employees made mistakes issuing concealed weapons permits and armed security guard licenses, in some cases not even looking at the applications before approving them. Then, in July, a Daytona Beach roller coaster derailed and injured nine people, including two who fell to the ground. Putnams agency was responsible for inspecting the ride, and the state Democratic Party has repeatedly cast blame on the commissioner. Also in July, WFTV reported that dozens of grocery stores in central Florida hadnt been inspected in more than a year, as required by law. Putnams agency is responsible for those inspections. And when a wild“re destroyed 36 homes in Eastpoint in June, Putnam had to break the news that it was caused a controlled burn that grew out of control. A contractor hired by another state agency was managing the burn, but Putnams agency was tasked with investigating it and Putnams name was in the headlines as media reported on the mistake. The concealed weapons problems came up during the “rst debate between DeSantis and Putnam. He didnt act like a leader because he covered it up. It was discovered by the media,Ž DeSantis said. I believe in transparent leadership. Yes, there are going to be things that happen at an agency. You have to hold people accountable, but then you have to level with your constituents and be honest about what happened.ŽAgency mistakes plague GOP candidate for Fla. governor AP FILE PHOTOIn this Aug. 8, “le photo, Republican gubernatorial candidate Adam Putnam speaks during a debate in Jacksonville, Fla. Video shows chaos, heroism outside school massacreFORT LAUDERDALE, Fla. (AP) „ Florida authorities released video showing the chaos and heroism that took place outside a building during a high school massacre. The Broward Sheriffs Of“ce released videos Wednesday from “ve cameras surrounding the building at Marjory Stoneman Douglas High School where 17 died Feb. 14. The silent videos show blurred images of students running from the building. Early on, blurred footage of a golf cart carrying a staff member pulls up and the person rushes inside. That matches reports of coach Aaron Feis, who died in the attack. Minutes later, of“cers rush into the building with handguns and ri”es drawn. Another angle shows the schools resource of“cer, Broward Deputy Scot Peterson, arriving outside the building „ but not entering „ moments after the shooting began.Sheriff credits teacher who spoke up about boys injuriesMCCLENNY, Fla. (AP) „ A Florida sheriff is crediting an observant elementary school teacher for speaking up when a student came to class with a cut and bruises on his face. Baker County Sheriff Scotty Rhoden said on Facebook that the boys guardians „ 38-year-old Kenneth Haley and his 59-year-old mother Carmen Yeomans „ are accused of tying him up at night to keep him from eating, and of beating him so badly he required medical attention. Deputies said he had bruises behind an ear and above his eye, and a cut on his forehead. The Florida Department of Children and Families removed the boy and his three siblings. Officials said Haley was violating his probation in a child neglect case. Teachers are legally required to report suspicions of abuse or neglect in Florida.Girl left locked in hot car; mom faces child neglect chargeORLANDO, Fla. (AP) „ Sheriffs of“cials in Florida have arrested the mother of a 3-yearold girl who was left inside a locked a hot car. Orange County Sheriffs spokesman Jeff Williamson said in a news release that someone noticed the child inside the car parked outside the juvenile detention center on Tuesday afternoon and talked her into opening the car door. Paramedics took the child to the hospital where she was treated and released.Former deputy gets 10 years for receiving child pornORLANDO, Fla. (AP) „ A former Florida deputy has been sentenced to 10 years in federal prison for receiving child pornography. Court records show 36-yearold Kevin Hutchinson was sentenced this week in Orlando federal court. The former Orange County deputy pleaded guilty in May. Earlier this year, the Royal Canadian Mounted Police alerted the U.S. Department of Homeland Security of child pornography being sent through Kik, a Canadian-based social media messaging app, from an IP address in the Orlando area. That address was traced to Hutchinson. Investigators say he possessed 5,872 images and 1,625 videos of child pornography.Disney offers tuition for hourly workersORLANDO, Fla. (AP) „ The Walt Disney Co. is offering to pay full tuition for hourly workers who want to earn a college degree, “nish a high school diploma or learn a new skill, the entertainment giant said Wednesday. As many as 80,000 hourly workers in the United States could be eligible for the program, which pays upfront tuition for employees taking online classes starting this fall. Disney initially will invest $50 million into the Disney AspireŽ program and up to $25 million a year after that, the company said.Legislators, governor clash over school securityTALLAHASSEE, Fla. (AP) „ Floridas top incoming legislative leaders are rejecting Gov. Rick Scotts push to redirect $58 million so school districts can hire more campus police of“cers. The lawmakers say the state should stay with a program they crafted that puts armed security guards and staff members in its public schools. House Speaker-elect Jose Oliva and incoming Senate President-elect Bill Galvano, both Republicans, said Wednesday the money should remain budgeted for the states guardian program. The Republican governor, who leaves of“ce in January and is running for the U.S. Senate, wants the unspent money freed so the districts can hire more of“cers. NEWS FROM AROUND THE STATE NEWS FROM AROUND THE NATION HONOLULU (AP) „ Hurricane Lane has weakened as it approaches Hawaii but was still expected to pack a wallop, forecasters said Wednesday, as people hurried to buy water and other supplies and the Navy moved its ships to safety. The National Weather Service said tropical-storm-force winds could begin as early as Wednesday afternoon on the Big Island. Were planning on boarding up all our windows and sliding doors,Ž Napua Puaoi of Wailuku, Maui, said after buying 16 pieces of plywood from Home Depot. As soon as my husband comes home „ he has all the power tools.Ž The hurricane was about 305 miles south of KailuaKona and moving northwest toward other islands. Meteorologist Chevy Chevalier in Honolulu said its winds had slowed overnight from 160 mph to 155 mph, prompting a downgrade from a Category 5 to a Category 4 hurricane. He said it may drop to a Category 3 by Thursday afternoon but that would still be a major hurricane. We expect it to gradually weaken as it gets closer to the islands,Ž Chevalier said. That being said, on our current forecast, as of the afternoon on Thursday, we still have it as a major hurricane.Ž With winds anticipated to 130 mph, the hurricane could cause catastrophic damage. Residents rushed to stores to stock up on bottled water, ramen, toilet paper and other supplies as they faced the threat of heavy rain, ”ash ”ooding and high surf. Public schools on the Big Island and in Maui County closed Wednesday until further notice. Hawaii Gov. David Ige said employees on Hawaii and Maui islands who work in disaster response as well as in hospitals and prisons were required to report to their jobs. Puaoi said Home Depot opened at 6 a.m., and employees reported there was already a line around the building. We are fully stocked,Ž she said. We have about nine cases of water because were having family stay with us as well, so one case per person.Ž The U.S. Navy was moving its ships and submarines out of Hawaii. All vessels not currently undergoing maintenance were being positioned to help respond after the storm, if n eeded. Navy aircraft will be kept in hangars or ”own to other air“elds to avoid the storm. The central Paci“c gets fewer hurricanes than other regions, with about only four or “ve named storms a year. Hawaii rarely gets hit. The last major storm to hit was Iniki in 1992. Others have come close in recent years.Hurricane Lane sends people in Hawaii hurrying to buy supplies 2 alleged agents of Iran arrested for spying in USWASHINGTON (AP) „ The U.S. has charged two alleged agents of Iran, accusing them of conducting covert surveillance of Israeli and Jewish facilities in the United States and collecting intelligence on Americans linked to a political organization that wants to see the current Iranian government overthrown. A criminal complaint “led in U.S. District Court in Washington says the pair with links to both Iran and California were involved in conducting surveillance last year on several Jewish centers, speci“cally Hillel Center and Rohr Chabad Center in Chicago. Charged were Ahmadreza Doostdar and Majid Ghorbani.Calif. lawmakers pass bill to erase old pot convictionsSAN FRANCISCO (AP) „ A bill requiring California prosecutors to erase or reduce tens of thousands of marijuana criminal convictions was approved by the state Legislature on Wednesday and now awaits Gov. Jerry Browns signature. When voters passed Proposition 64 in 2016 to allow adult use of marijuana, they also eliminated several pot-related crimes. The proposition also applied retroactively to pot convictions, but provided no mechanism or guidance on how those eligible could erase their convictions or have felonies reduced to misdemeanors. The Senate passed a bill Wednesday that would make that happen. The bill orders the state Department of Justice to identify eligible cases between 1975 and 2016 and send the results to the appropriate prosecutor. The state DOJ estimates that almost 220,000 cases are eligible for erasure or reduction. The DOJ has until July 1, 2019, to compile the list of eligible cases and forward it to the appropriate district attorneys of“ce.Louisiana, Mississippi top in illness from West NileNEW ORLEANS (AP) „ Louisiana and Mississippi are leading the nation in the number of people who have become seriously ill from West Nile virus this year. State health departments are warning residents to take precautions against mosquitoes, which spread the virus. The Centers for Disease Control and Prevention says that as of Aug. 21, Louisiana had 18 cases of West Nile encephalitis or meningitis, out of a national total of 133. Mississippi had 15 neuroinvasiveŽ cases, Texas 14 and California 12. South Dakota had nine, Iowa seven, Nebraska six and Alabama and Pennsylvania “ve each. CDC “gures lag behind state reports. Louisiana reports there have been 31 residents with dangerous nervous system infections and 13 cases of ”u-like West Nile fever. Mississippi has reported 25 total cases.Earthquake reported off the Oregon coastCOOS BAY, Ore. (AP) „ An earthquake and aftershock have been reported off the coast of south-central Oregon. The United States Geological Survey says an initial quake with a preliminary magnitude of 6.2 struck just after 1:30 a.m., more than 170 miles west of Coos Bay, about 220 miles southwest of Portland. The quake was located at a depth of about 6 miles. About two hours later, an aftershock with a preliminary magnitude of 3.5 struck the area.All clear at Arlington National Cemetery after bomb threatARLINGTON, Va. (AP) „ Normal operations have resumed at Arlington National Cemetery after a bomb threat prompted an evacuation. Cemetery public affairs director Barbara Lewandrowski said Wednesday afternoon that the facility had reopened to the public after all areas were cleared by authorities. Lewandrowski says an investigation into the threat that came in about 9:30 a.m. is ongoing.Dad says he found son, 3, dead in dryerVIRGINIA BEACH, Va. (AP) „ Authorities in Virginia said Wednesday that theyre investigating the death of a 3-year-old boy whose father says he found the childs body in a clothes dryer. Virginia Beach police spokeswoman Linda Kuehn said the boys death on Aug. 7 remains under investigation. The boys father, Chet Lloyd, told The Virginian Pilot on Friday that he awoke at his townhome that day to “nd his son, Brantley Lloyd, in the dryer. He said the boy must have climbed out of his crib. Lloyd said Brantley was in a bad mood and throwing tantrums the day before, which was the boys birthday. The father said he slept late the next day and didnt go to work because he had been up all night with his son. Lloyd said Brantley wasnt in his crib when he awoke and that the boy lacked a pulse when he was found. The man also said he called 911 and tried to resuscitate his son.Family sickened from eating meal of wild vomiter mushroomsANNANDALE, Va. (AP) „ Members of a family in northern Virginia fell ill and needed hospital attention after eating a meal containing wild mushrooms picked near their apartment complex. The Washington Post reported Wednesday that they experienced vomiting and stomach pains a few hours after eating the mushrooms. Fairfax County Fire of“cials say poison control and crews from the “re department scoured around the Annandale apartment complex, “nding mushrooms in a courtyard in a bid to identify them. The mushrooms are known as Chlorophyllum molybditesŽ or green spored Lepiota „ also called the vomiter.Ž

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 23, 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.CROX Crocs 20.47 +.25 CRON CronosGp n 8.16 -.13 CCI CrwnCstle 111.66 -1.19 CCK CrownHold 41.59 -.64 CUBE CubeSmart 30.34 -.98 CMI Cummins 144.81 -.48 CYBE CybrOpt 20.25 +.60 CY CypSemi 16.71 +.08 CYTX CytoriTh rs .69 +.19 D-E-FDCT DCT IndlTr 66.28 ... DNP DNP Selct 11.06 -.03 DHI DR Horton 45.70 -.77 DTE DTE 111.23 -1.49 DXC DXC Tch n 88.43 +.23 DHR Danaher 100.69 +.08 DRI Darden 113.76 -.24 DF DeanFoods 7.79 -.02 DE Deere 142.61 -1.22 DVMT DellTch n 95.73 +.63 DLPH DelphiTc n 37.50 -1.88 DAL DeltaAir 56.91 -.69 DNR DenburyR 5.00 +.06 XRAY Dentsply 38.90 -.07 DERM Dermira 9.56 +.01 DB DeutschBk 11.61 +.07 DVN DevonE 42.71 +.86 DEO Diageo 142.02 -.09 DO DiamOffsh 17.51 +.35 DRH DiamRk 11.87 -.02 FANG DiambkEn 124.23 +1.64 DSX DianaShip 4.35 +.19 DKS DicksSptg 37.63 -.42 DBD Diebold 4.40 -.15 DGII DigiIntl 13.20 +.20 DLR DigitalRlt 122.03 -.82 DDS Dillards 76.90 -.27 DFS Discover 78.88 +.04 DISCA DiscIncA 29.07 -.48 DISCK DiscIncC 26.82 -.49 DISH DishNetw h 35.13 -.43 DIS Disney 111.94 -.45 DG DollarGen 107.27 -.33 DLTR DollarTree 93.32 -1.6 7 D DomEngy 71.29 -.33 DPZ Dominos 291.54 +4.17 UFS Domtar g 50.90 -.13 DCI Donaldson 49.18 -.14 DOV Dover 83.92 -.75 DWDP DowDuPnt 68.76 -.07 LEO DryStrt 7.70 -.02 DBX Dropbox n 28.08 -.19 DUC DufPUC 8.52 ... DUK DukeEngy 80.83 -.45 DRE DukeRlty 28.06 -.16 ETFC E-Trade 59.10 +.54 EBAY eBay s 34.70 +.17 EOG EOG Rescs117.32+1.83 EPE EP Energy 1.80 +.22 EQT EQT Corp 51.67 +.45 MJ ETF M AlH 30.23 +.41 ETN Eaton 81.49 -.54 EOS EV EEq2 17.62 +.08 EXG EVTxMGlo 9.64 ... ECL Ecolab 147.19 -.88 EIX EdisonInt 67.96 -.97 EW EdwLfSci s141.12 +.72 EGO EldorGld g .99 -.01 ERI EldorRsts 48.95 +1.45 EA ElectArts 127.62 +.86 LLY EliLilly 105.03 -.04 ELLI EllieMae 101.81 +.60 ESBK ElmiraSB 20.50 +.25 EMES EmergeES 5.64 +.11 EMR EmersonEl 75.16 -1.44 EEP EnbrdgEPt 11.47 +.08 ENB Enbridge 36.18 +.29 ECA EnCana g 12.94 +.27 ENDP Endo Intl 15.93 +.33 EGN Energen 78.97 +1.03 ETE EgyTrEq s 18.26 +.15 ETP EngyTrfPt 23.22 +.19 ERF Enerpls g 12.76 +.21 ENLC EnLinkLLC 17.45 +.20 EBF Ennis Inc 21.85 -.10 ENPH Enphase 4.94 +.03 ESV ENSCO 6.66 +.25 ETR Entergy 84.29 -.60 EPD EntProdPt 29.36 +.36 EVHC EnvisnHl n 45.21 +.01 EL EsteeLdr 135.07 -1.56 ETSY Etsy n 47.84 +.27 EVRG Evergy 56.99 -.42 ES EversrceE 62.36 -.45 EVLV EvineLive 1.27 +.02EXAS ExactSci h 65.32+15.27XAN ExantasCap 12.00 -.05 EXEL Exelixis 18.14 +.19 EXC Exelon 43.93 -.16 EXPE Expedia h 128.88 -2.31 EXPR Express 10.51 -.10 ESRX ExpScripts 87.99 +.14 STAY ExtendStay 20.56 ... XOG ExtrOilGs n 12.24 +.39 EXTR ExtrmNet 6.28 -.10 XOM ExxonMbl 79.96 +1.13 FNB FNBCp PA 13.63 +.01 FB Facebook 173.64 +1.02 FAST Fastenal 60.74 -.13 FDX FedExCp 246.94 -4.17 FNHC FedNatHld 25.85 -.52 FRT FedRlty 129.19 +.24 RACE Ferr ari n 125.09 -1.24 FGP Ferrellgs 3.51 +.08 GSM Ferrogl n 7.80 -.31 FCAU FiatChrys 16.45 -.11 FNF FidlNatFn 40.49 -.25 FDUS FidusInvst 15.03 +.03 FITB FifthThird 29.75 -.32 FNSR Finisar 18.65 -.95 FEYE FireEye 14.90 +.33 FBP FstBcpPR 9.00 +.11 FDC FstData n 25.08 ... FHN FstHorizon 18.81 -.04 FR FstInRT 31.97 -.49 AG FMajSilv g 5.54 +.03 FSLR FstSolar 52.55 -.38 FE FirstEngy 36.55 -.24 FISV Fiserv s 79.66 +.22 FIT Fitbit n 6.06 -.02 FPRX FivePrime 13.93 +.51 FLC FlrtyTotR 19.82 -.05 FLEX Flex Ltd 14.07 +.27 FTK Flotek 2.28 +.16 FLO FlowrsFds 20.36 -.15 FLR Fluor 57.51 -.11 FL FootLockr 52.13 -.20 F FordM 9.69 -.17 FCE/A ForestCA 25.06 +.03 FBHS FBHmSec 54.88 -1.05 FOSL Fossil Grp 26.12 +.24 BEN FrankRes 33.09 -.08 FI FranksIntl 8.88 +.09 FCX FrptMcM 14.53 +.21 FTR Frontr rs 5.61 -.12 G-H-IGGP GGP Inc 21.62 -.01 GWPH GW Pharm144.17 +6.68 GDV GabDvInc 24.17 +.10 GGT GabMultT 9.01 +.02 GUT GabUtil 5.82 -.05 GME GameStop 16.98 +.49 GLPI Gam&Lsr n 35.47 +.07 GPS Gap 32.21 -.10 GRMN Garmin 64.97 +.03 GST GastarExp .10 +.00 GAM GAInv 36.42 +.08 GD GenDynam192.48 -2.48 GE GenElec 12.47 -.16 GIS GenMills 45.75 -.38 GM GenMotors 36.13 -.78 GEL GenesisEn 24.34 +.32 GNTX Gentex 23.82 -1.03 GPC GenuPrt 99. 28 -.50 GNW Genworth 4.59 +.02 GERN GeronCp 4.17 +.01 GILD GileadSci 73.82 +.50 GSK GlaxoSKln 41.54 +.04 GSAT Globalstar .51 -.01 GMED GlobusMed 51.76 +.18 GLUU GluMobile 7.04 +.10 GDDY GoDaddy n 75.20 +1.22 GOGO Gogo 4.53 -.01 GLNG GolLNGLtd 25.20 +.95 GG Goldcrp g 11.17 +.30 GS GoldmanS 239.34 +.69 GT Goodyear 23.69 -1.02 GPRO GoPro 6.42 -.14 GOV GovPrpIT 16.89 -.11 GRA vjGrace 69.64 -.41 GTE GranTrra g 3.31 +.1 0 EAF GrphTInt n 18.37 +.41 GPK GraphPkg 14.11 -.23 GSKY Greensky n 18.13 -.12 GEF Greif A 52.82 -.61 GRIF Griffin 39.39 +.19 GRPN Groupon 4.60 +.08 GRUB GrubHub 135.34 +2.23 GSH GuangRy 22.59 -.58 GPOR GulfportE 11.85 +.01 HEES H&E Eqp 34.70 +.38 HCP HCP Inc 26.74 -.19 HPQ HP Inc 24.49 ... HSBC HSBC 45.19 +.10 HAIN HainCels lf 29.30 +.08 HK HalconRs n 4.15 +.01 HAL Hallibrtn 41.20 +.29 HALO Halozyme 17.65 +.43 HBI Hanesbds s 18.40 -.72 THG HanoverIns129.04 -1.45 HOG HarleyD 42.84 -.44 HLIT Harmonic 5.30 ... HRS HarrisCorp 163.70 -2.45 HSC Harsco 27.00 +.45 HIG HartfdFn 50.16 -2.18 HE HawaiiEl 35.44 -.22 HCSG HlthCSvc 41.70 -.04 HTA HlthcreTr 28.89 +.10 HL HeclaM 2.86 +.06 HMNY HeliosM rs .03 ... HT Hersha rs 22.56 +.18 HSY Hershey 100.20 -.89 HTZ HertzGl 21.39 -.28 HES Hess 65.19 +1.79 HPE HP Ent n 15.82 +.04 HCLP Hi-Crush 12.40 +.15 HPR HighPtRs 5.22 +.21 HTH HilltopH 21.20 -.01 HLT Hilton 77.20 +.47 HIMX HimaxTch 6.31 +.07 HFC HollyFront 71.41 +.48 HOLX Hologic 39.02 +.53 HD HomeDp 198.97 -1.26 HMC Honda 30.48 +.15 HON HonwllIntl 156.13 -.85 HZNP HorizPhm 20.39 -.11 HRL Hormel s 38.51 +.05 HPT HospPT 29.06 -.02 HST HostHotls 21.30 +.24 HNP HuanPwr 25.72 -.94 HTHT HuazhuGr 33.08 +.23 HUBB Hubbell 123.96 -1.25 HUM Humana 324.18 -1. 79 HBAN HuntBncsh 16.21 ... HII HuntgtnIng 250.91 -2.57 HUN Huntsmn 32.01 +.05 HUYA Huya n 27.00 +.69 IAG IAMGld g 4.23 +.09 IDXX IdexxLab s 245.89 +3.37 INFO IHS Mark 53.74 -.27 ING ING 13.92 +.13 IPAS iPass .22 -.02IQ IQIYI n 28.81 -.19 IRBT iRobot 105.81 +3.90 DVY iShSelDiv 101.32 -.55 IBB iShNsdBio s118.00 +.83 HDV iShCorHiDv 89.50 -.39 PFF iShUSPfd 37.64 -.04 STAR iStar 10.94 +.88 IDA Idacorp 96.95 -1.57 ITW ITW 136.16 -1.90 IMGN ImunoGn 9.51 +.19 IMMU Imunmd 22.83 +1.20 IBCP IndBkMI 25.35 -.15 IGC IndiaGCap .51 -.05 IR IngerRd 99.52 -1.24 INGR Ingredion 101.34 -.20 INO InovioPhm 4.83 +.29 INTC Intel 47.05 -.57 I Intelsat 23.89 +.73 ICPT InterceptP 108.37 +1.37 ICE IntcntlExc s 73.40 +.26 IBM IBM 145.24 -.73 IGT IntlGmeT n 21.03 +.25 IP IntPap 51.66 -.71 IPG Interpublic 22.81 +.04 INTX Intersectns 1.56 +.21 INTU Intuit 209.69 +.68 ISRG IntSurg s 535.00 +5.95 IVZ Invesco 24.63 -.16 ISBC InvestBncp 13.05 -.01 NVTA Invitae n 11.33 +.48 INVH InvitHm n 22.89 -.10 IONS IonisPhm 52.68 -.57 IRDM IridiumCm 20.70 -.15 IRM IronMtn 35.98 -.33 J-K-LJILL JJill n 6.26 -.59 JPM JPMorgCh 114.97 -.35JKHY JackHenry 155.29+11.19JEC JacobsEng 72.97 -.10 JAG JaggedPk n 13.10 -.03 JAKK JkksPac 2.35 +.05 JEF JeffrFn 23.38 -.27 JBLU JetBlue 18.95 -.35 JNJ JohnJn 134.61 -.74 JCI JohnContl n 39.61 -.40 JNPR JnprNtwk 28.26 -.05 KKR KKR 24.68 ... KLAC KLA Tnc 114.01 +.72 KDMN Kadmon n 3.61 +.17 KSU KC Southn 116.14 -1.93 FRAC KeanGrp n 13.83 +.16 K Kellogg 72.14 -.08 KERX KeryxBio 3.32 +.07 KDP KeurDrPep 23.12 +.12 KEY Keycorp 21.53 -.11 KEYS Keysight 64.17 +3.73 KMB KimbClk 115.94 -1.00 KIM Kimco 17.01 -.05 KMI KindMorg 18.28 +.32 KGC Kinross g 2.91 +.04 KNX KnSwftT rs 32.77 -.74 KSS Kohls 79.04 -1.16 KOS KosmosEn 8.45 +.17 KOSS Koss h 4.32 +.24 KHC KraftHnz n 59.55 -.29 KTOS KratosDef 13.28 +.14 KR Kroger s 31.74 +.38 KLIC Kulicke 25.68 -.09 LB L Brands 32.49 -.02 LLL L-3 Tc h 212.25 +.27 LKQ LKQ Corp 32.94 -.48 LTC LTC Prp 45.66 -.02 LZB LaZBoy 37.45 +4.35 LRCX LamResrch173.08 -1.31 LW LambWst n 66.18 +.94 LSTR Landstar 116.85 +1.20 LCI Lannett 5.45 -.25 LPI LaredoPet 8.49 +.14 LVS LVSands 65.64 -.62 LHO LaSalleH 34.88 +.44 LAUR LaureatE n 15.97 -.03 LEA LearCorp 166.77 -7.15 LEG LeggPlat 46.00 -.25 LC LendingClb 3.91 +.01 LEN LennarA 52.53 -.73 USA LbtyASE 6.62 -.01 LBTYA LibtyGlobA 27.16 -.24 LBTYK LibtyGlobC 26.28 -.34 LPT LibtProp 43.35 -.21 LECO LincElec 92.97 -1.12 LMT LockhdM 321.92 -2.47 LPX LaPac 29.60 -.61 LOW Lowes 105.52 +5.78 LULU lululemn gs135.48 -.13 LL LumberLiq 17.24 -.15 LITE Lumentm n 63.15 +1.30 M-N-0MTB M&T Bk 177.01 -.07 MBI MBIA 10.37 +.02 MDC MDC 33.09 -.01 MDU MDU Res 28.49 -.18 MFA MFA Fncl 7.69 -.07 MTG MGIC Inv 12.65 +.09 MGM MGM Rsts 28.83 -.18 MVC MVC Cap 9.39 -.06 MIC Macquarie 46.46 +.32 M Macys 37.55 -.69 MGA Magna g s 53.53 -.76 MNGA MagneG rs .23 +.01 MNK Mallinckdt 35.19 -.78 MFC Manulife g 18.49 -.04 MRO MarathnO 20.87 +.66 MPC MarathPt s 80.21 +1.20 MAR MAR 123.71 -1.45 MMC MarshM 83.46 .70 MMLP MartinMid 12.10 -.03 MRVL MarvellTch 20.44 +.14 MAS Masco 38.89 -.36 MTZ Mastec 42.85 -.45 MA MasterCrd 204.31 +1.22 MTCH Match n 48.38 +.14 MAT Mattel 15.43 +.17 MXIM MaximIntg 61.58 -.18 MNI McClatch rs 9.10 +.04 MKC McCorm 123.57 -.29 MCD McDnlds 160.55 -.49 MCK McKesson 129.72 -.67 MUX McEwenM 1.97 ... MPW MedProp 14.89 -.11 MCC MedleyCap 3.80 ... MDT Medtrnic 95.58 +.41MELI MercadoL 344.93+16.48MRK Merck 69.04 -.13 MCY MercGn 52.77 -.69 MDP Meredith 52.75 +.30 MTOR Meritor 21.60 -.42 MET MetLife 46.41 -.40 KORS MKors 74.20 -1.21 MIK Michaels 20.62 +.13 MCHP Microchp 85.42 +.40 MU MicronT 50.24 +.30 MSFT Microsoft 107.06 +1.08 MVIS Microvisn .00 +.01 MIDD Middleby 118.02 -.94 MSEX MdsxWatr 46.25 -1.38 HIE MHowHiInc 12.98 +.12 MDXG MiMedx 4.19 +.30 MUFG MitsuUFJ 6.08 ... TAP MolsCoorB 68.20 -.05 MDLZ Mondelez 42.26 -.30 MNST MonstrBv s 61.01 -.85 MOG/AMoog A 79.83 -.48 MS MorgStan 48.60 +.06 MOS Mosaic 29.48 -.04 MSI MotrlaSolu 124.41 -.08 MUR MurphO 30.88 +.57 MYL Mylan NV 38.57 -.18 MYND MyndAnaly 1.58 +.28 MYGN MyriadG 48.20 +5.36 NCR NCR Corp 28.11 +.08 NIHD NII Hldg n 5.58 -.33 NRG NRG Egy 33.71 -.03 NYLD NRG Yld C 20.15 -.10 NXPI NXP Semi 91.22 -.74 NBR Nabors 6.45 +.23 NFG NatFuGas 57.09 +.04 NGG NatGrid 53.38 .44 NHI NtHlthInv 78.67 -.18 NOV NOilVarco 45.19 +.56 NPK NatPresto 139.15 -.20 NAVI Navient 13.46 -.09 NAVG NavgGp s 69.90 +5.65 NKTR NektarTh 63.09 +1.13 NEOG Neogen s 87.28 +.80 NVCN Neovasc g .04 ... NTAP NetApp 82.72 +.82 NFLX Netflix s 344.44 +6.42 NBEV NewAgeB n 1.32 -.26 NGD NwGold g 1.05 +.02 NJR NJ Rscs s 45.95 -.40 NEWM NewMedia 15.89 -.10 EDU NewOriEd 80.26 +1.21 NRZ NewResid 18.38 -.09 NYCB NY CmtyB 1 0.97 -.08 NYMT NYMtgTr 6.36 -.04 NEWA NewatrTc n 11.83 +2.57 NWL NewellRub 21.65 -.15 NFX NewfldExp 27.49 +.59 NEM NewmtM 32.32 +.37 NWSA NewsCpA 13.65 +.08 NEE NextEraEn 171.71 -.92 NI NiSource s 27.00 -.17 NLSN Nielsen plc 25.96 -.07 NKE NikeB s 82.64 -.31 NE NobleCorp 6.13 +.26 NBL NobleEngy 29.86 +1.13 NOK NokiaCp 5.41 +.05 NAT NordicAm 2.29 +.05 JWN Nordstrm 60.57 -.78 NSC NorflkSo 174.11 -1.97 NOG NthnO&G 3. 31 +.17 NOC NorthropG 297.24 -.94 NWBI NwstBcsh 18.49 -.02 NWN NwstNG 63.70 -.60 NCLH NorwCruis 52.59 -.77 NVS Novartis 83.69 -.12 NVAX Novavax 1.35 +.04 NVO NovoNord 48.98 -.20 NUS NuSkin 81.32 +.99 NUAN NuanceCm 16.56 -.08 NUE Nucor 63.79 -.01 NTNX Nutanix n 55.26 +1.70 NAD NuvDivA 13.17 -.02 NUW Nv AMT-Fr 15.24 -.04 JPC NvPfdInco 9.34 ... BXMX NuvEqtP 14.44 +.13 NVDA Nvidia 262.82 +9.50 NXTM NxStageMd 28.35 +.0 4 OGE OGE Engy 36.88 -.26 OCSL OaktrSpL 5.04 +.05 OCSI OaktStInco 8.80 +.05 OAS OasisPet 12.94 +.52 OXY OcciPet 79.33 +.44 OCFC OceanFst 29.55 +.23 ODP OfficeDpt 3.37 -.02 ONB OldNBcp 20.20 -.10 ORI OldRepub 22.12 -.05OLN Olin 30.71 +.26 OHI OmegaHlt 32.74 -.01 ON OnSmcnd 20.84 -.16 OKE ONEOK 68.22 +.75 OPK OpkoHlth 5.89 +.17 ORCL Oracle 48.80 +.39 ORBK Orbotch 64.04 +.02 ONVO Organovo 1.23 +.01 OFIX OrthoMed 53.3 7 +.48 OSK OshkoshCp 69.43 -1.56 OTTR OtterTail 48.75 -.55 OSTK Overstk 30.80 +.15 OMI OwensMin 16.58 ... OC OwensCorn 58.81 -.88 P-Q-RPBF PBF Engy 47.53 +.36 PDCE PDC Engy 55.22 +2.60 PCG PG&E Cp 44.60 -.10 PGTI PGT Inc 25.35 -.25 PNC PNC 144.55 -.57 PNM PNM Res 39.55 -.75 PKX POSCO 72.52 -.13 PPDF PPDAI n 5.50 +.31 PPG PPG s 110.60 -.48 PPL PPL Corp 29.60 -.21 PCAR Paccar 67.77 -.19 PAGS Pagsegur n 25.25 +.16 PANW PaloAltNet 215.59 +3.30 P Pandora 7.97 -.13 PKD ParkDrl rs 4.14 +.06 PH ParkerHan 170.68 -1.39 PE ParsleyEn 28.55 +.34 PDCO Patt erson 23.72 -.26 PTEN PattUTI 17.79 +.08 PAYX Paychex 72.59 +.08 PYPL PayPal n 86.95 +.73 PBA Pembina g 35.45 +.45 PENN PnnNtGm 34.65 +.22 PNNT PennantPk 7.75 +.01 JCP Penney 1.79 +.05 PAG Penske 52.50 -.54 PNR Pentair 42.90 -.62 PBCT PeopUtdF 18.85 -.01 PEP PepsiCo 112.24 -1.48 PKI PerkElm 86.84 +.63 PRGO Perrigo 74.41 +.34 PRSP Perspecta n 23.17 -.18 PETQ PetIQ n 39.07 +2.28 PFE Pfizer 42.07 -.09 PM PhilipMor 82 .43 -1.10 PHG PhilipsNV 43.55 +.59 PSX Phillips66 117.02 +.51 PLAB PhotrIn 10.10 +1.15 DOC PhysRltTr 17.59 ... PFN PimIncStr2 10.86 +.05 PDD Pinduodou n18.40 -.35 PF PinnaclFds 66.49 -.19 PNW PinWst 80.53 -1.14 PES PionEnSvc 3.60 +.45 PXD PioNtrl 176.05 +2.31 PBI PitnyBw 8.09 -.28 PVTL PivotSft n 26.05 +.49 PAA PlainsAAP 27.56 +.34 PAGP PlainsGP rs 26.91 +.29 PAH PlatfmSpc 12.56 ... PII Polaris 107.89 -1.89 POL Po lyOne 43.30 -.28 PTLA PortolaPh 26.30 +.98 PX Praxair 155.02 -3.30 PDS PrecDrill 4.00 +.18 PINC Premier 42.65 -1.30 PVG Pretium g 8.69 +.10 PFG PrinFncl 56.19 -.30 PRA ProAssur 47.45 -.55 PLD ProLogis 65.16 -.59 PG ProctGam 83.39 -.51 PGR ProgsvCp 66.72 -.50 PFPT Proofpoint 114.48 +.76 PSEC ProspctCap 7.04 +.02 PRU Prudentl 98.72 -.95 PEG PSEG 52.32 -.46 PSA PubStrg 211.04 -9.82 PHM PulteGrp 29.38 -.29 PSTG PureSt rg n 25.15 +3.14 PMM PMMI 7.21 -.01 QEP QEP Res 9.85 +.10 QGEN QIAGEN 39.30 +1.06 QCOM Qualcom 66.84 +.29 QD Qudian n 7.73 +.39 DGX QstDiag 110.71 +.08 QRTEAQuratRet A 21.40 -.31 RES RPC 14.96 -.27 RL RLauren 137.48 -1.93 RRC RangeRs 16.40 +.64 RAVN RavenInds 41.05 +.35 RJF RJamesFn 91.41 +.02 RYN Rayonier 35.04 -.25 RTN Raytheon 199.41 -1.19 RSLS ReShape rs .07 ... RLGY Realogy 21.55 +.13 O RltyInco 58.48 -.12 RHT RedHat 140.14 -.04 RDFN Redfin n 19.21 +.36 RWT RedwdTr 16.55 +.02 REGN Regenrn 380.17 +1.61 RF RegionsFn 19.53 -.01 RS RelStlAl 89.45 -1.29 RCII RentACt 14.68 -.02 RGEN Replgn 51.61 +.36 QSR RestBrnds 59.76 -.55 ROIC RetailOpp 19.56 -.01RPAI RetailProp 12.53 -.16 RIGL RigelPh 2.82 +.14 RAD RiteAid 1.49 +.05 ROK RockwlAut 171.34 -2.45 COL RockColl 136.41 -1.31 ROG Rogers 132.39 +.90 BKS BarnesNob 5.70 -.25 ABX Ba rrickG 10.38 +.20 BHC BauschHl 23.30 +.93 BAX Baxter s 72.14 +.50 BTE BaytexE g 3.02 +.04 BECN BeacnRfg 38.51 -1.38 BZH BeazerHm 12.97 -.23 BDX BectDck 252.86 +1.51 BBBY BedBath 18.61 +.22 BMS Bemis 49.79 +.68 BRK/B BerkH B 207.33 -1.16 BRY BerryPet n 13.50 +.22 BBY BestBuy 80.95 -.48 BSTI Best Inc n 7.62 +.01 BIG BigLots 48.95 +.47 BCRX Biocryst 7.31 +.27 BIIB Biogen 344.98 +1.70 BPMX BioPhrmX .13 -.02 BKH BlkHil lsCp 60.36 -.65 BB BlackBerry 10.17 +.05 BME BlkHlthSci 39.95 -.19 MUA BlkMuniast 13.36 +.04 BX Blackstone 36.41 -.08 HRB BlockHR 26.56 -.17 APRN BlueAprn n 2.29 +.02 BA Boeing 350.03 -3.74BKNG BookingHl 1917.00+18.92BWA BorgWarn 44.33 -1.62 SAM BostBeer 299.35 +2.80 BSX BostonSci 34.47 -.02 BOX Box Inc n 25.69 +.31 BYD BoydGm 36.93 +.37 BGG BrigStrat 20.85 -.46 EAT Brinker 43.86 -1.22 BMY BrMySq 60.57 +.49 BTI BritATob s 52.73 -.60 BRX BrixmorP 18.15 -.12 AVGO BroadcInc 207.54 -2.97 BKD Brookdale 8.74 +.28 BIP BrkfInfra s 40.25 +.19 BPY BrkfldPrp 20.13 +.37 BC Brunswick 65.59 -.51 BPL Buckeye 37.22 +.21 CA CA Inc 43.64 -.06 CBL CBL Asc 4.55 -.10 CBS CBS B 53.38 -.59 CF CF Inds s 48.66 +.44 CMS CMS Eng 49.11 -.37 CNHI CNH Indl 11.60 -.21 CNX CNX Resc 15.85 +.27 CSX CSX 73.73 -.96 CVRR CVR Rfng 21.30 +.30 CVS CVS Health 7 3.91 +.22 COG CabotO&G 24.46 -.04 CZR CaesarsEnt 10.35 +.20 CALM Cal-Maine 49.90 -.10 CHY CalaCvHi 13.00 +.05 CAMP CalAmp 23.49 +.04 CRC CalifRes rs 34.65 +1.95 CWT CalifWtr 41.10 -.35 CPE CallonPet 11.26 +.25 CLMT CalumetSp 6.90 +.15 CPT CamdenPT 93.60 -.06 CCJ Cameco g 10.42 +.27 CPB CampSp 41.21 -.66 CWH CampWrl n 21.05 +.44 CM CIBC g 93.69 +.49 CNI CdnNR gs 87.96 -.64 CNQ CdnNRs gs 35.26 +.66 COF CapOne 100.45 -.04 CSU CapSenL 8.24 +.55 CMO CapsteadM 8.40 -.03 CPST CpstnTur rs 1.13 -.01 CAH CardnlHlth 51.26 -.40 CDNA CareDx h 20.18 +2.73 KMX CarMax 75.34 -.48 CCL Carnival 61.87 +.42 CRS CarpTech 57.98 +.26 CRZO Carrizo 24.05 +.39 CAT Caterpillar 139.63 -.36 FUN CedarF 52.30 +.20 CVM Cel-Sci rs 1.53 -.09 CELG Celgene 90.64 -.56 CLDX CelldexTh .50 +.06 CVE CenovusE 9.45 +.12 CDEV CntRsDvA 18.21 +.12 CNP CenterPnt 27.83 .23 CENX CentAl 12.39 +.07 CTL CntryLink 22.42 -1.56 CHTR ChartCm n 300.28 -4.80 CHFC ChemFinl 58.20 -.35 CC Chemours n43.68 -.05 LNG CheniereEn 63.82 +1.31 CHK ChesEng 4.71 +.15 CVX Chevron 118.92 +.98 CHS Chicos 10.00 -.05 ZNH ChinaSoAir 33.80 -.24 CMG Chipotle 523.58 +4.68 CB ChubbLtd 133.13 -1.90 CHD ChurchDwt s56.36 -.43 CIEN CienaCorp 27.33 +.06 CI Cigna 186.36 +.31 CINF CinnFin 76.02 -.41 CNK Cinemark 37.21 -.46 CRUS Cirrus 44.10 +.35 CSCO Cisco 45.99 +.21 C Citigroup 71.12 -.12 CFG CitizFincl 41.25 -.02 CTXS CitrixSy s 112.14 +.80 CLNE CleanEngy 2.95 +.06 CLF ClevCliffs 10.02 +.22 CLX Clorox 145.16 -1.39 KO CocaCola 45.93 -.29 CDE Coeur 5.59 -.01 CTSH CognizTch 75.26 +.36 RQI CohStQIR 12.45 -.10 PSF CohStSelPf 27.76 -.28 CL ColgPalm 66.99 -.41 CLNS ColonCap 6.13 +.03CMCSAComcast s 35.48 -.26CMA Comerica 99.26 -.17 COMM CommScpe 30.65 -.42 CYH CmtyHlt 3.60 +.13 CTG CmpTask 6.12 +.15 CMTL Comtech 35.76 +.22 CAG ConAgra 37.22 -.30 CTWS ConnWtrSv 69.00 +.08 COP ConocoPhil 72.00 +1.11 CNSL ConsolCom 12.06 -.02 ED ConEd 78.93 -.69 STZ ConstellA 203.36 +2.87 CLR ContlRescs 65.09 +1.40 CTB CooperTire 29.50 -.90 CRMD CorMedix .41 +.02 CSOD CorOnDem 55.11 +1.08 GLW Corning 32.89 +.01 OFC CorpOffP 30.24 -.10 CZZ Cosan Ltd 6.94 +.05 COST Costco 229.21 +.67 COTY Coty 11.72 +.20 CUZ CousPrp 9.27 -.09 CBRL CrackerB 150.15 -2.41 CREE Cree Inc 45.88 +.10 CEQP CrestEq rs 39.55 +.30 A-B-CADT ADT Inc n 9.08 -.06 AES AES Corp 13.99 +.02 AFL AFLAC s 46.60 -.32 AGNC AGNC Inv 19.29 -.09 AKS AK Steel 4.47 ... AMC AMC Ent 19.00 +.15 T AT&T Inc 32.68 -.72 AVHI AV Homes 21.40 -.10 ABT AbbottLab 65.67 +.92 ABBV AbbVie 97.64 -.10 ANF AberFitc 28.27 -.08 ACAD AcadiaPh 14.18 +.07 AXDX AccelrDiag 23.30 +.65 ACN Accenture 164.92 +.31 ARAY Accuray 4.10 +.10 ACHN Achillion 2.93 +.30 A TVI ActivsBliz 71.43 +1. 77 ADMP AdamisPh 2.75 +.50 ADNT Adient n 44.91 -.65 ADBE AdobeSy 255.54 +4.04 AEIS AdvEnId 58.51 +.06 AMD AMD 20.90 +.50 ACM Aecom 33.63 +.11 AEG Aegon 6.11 +.03 AVAV AeroViron 85.55 -.63 AET Aetna 197.77 -.58 GNMX AeviGeno 1.23 -.02 AGEN Agenus 2.06 +.18 A Agilent 65.65 +.72 AEM Agnico g 36.11 +.54 AYR Aircastle 21.31 -.32 AKER AkersBios .27 +.03 A KRX Akorn Inc 18.11 +.19 A GI AlamosGld 4.51 +.03 A LSK AlaskCom 1.72 +.10 ALB Albemarle 94.53 -.31 AA Alcoa Cp 43.22 +.19 ALXN Alexion lf 117.70 +.71 BABA Alibaba 177.85 -.07 ATI AllegTch 26.47 +.22 ALGT AllegiantT 135.05 -1.55 AGN Allergan 188.29 -2.82 ALE Allete 77.13 -1.35 ARLP AllnceRes 20.58 +.33 AB AlliBern 30.05 +.05 LNT AlliantEg s 42.85 -.35 ALSN AllisonTrn 48.83 -.34 MDRX AllscriptH 14.93 +.20 ALL Allstate 99.51 -1.93 A LLY AllyFincl 27.34 -.17 A LNY AlnylamP 97.88 +.38 GOO G Alphabet C1207.33+5.71GOOGLAlphabet A 1221.75 +4.34AOD AlpTotDiv 8.79 ... AMR AltaMesa n 4.77 +.33 AABA Altaba 70.32 +.07 ATUS Altice n 18.15 -.50 MO Altria 59.32 -.61AMZN Amazon 1904.90+21.48AMBA Ambarella 38.84 +.49 AMDA Amedica rs .49 +.11 AEE Ameren 63.56 -.65 ATAX AFMulti 6.00 +.15 AMX AMovilL 17.49 +.17 AAL AmAirlines 39.19 -1.14 AXL AmAxle 17.75 -.21 AEO AEagleOut 28.75 -.24 AEP AEP 70.74 -.91 AXP AmE xp 105.83 +1.02 AMH AHm4Rent 22.77 ... AIG AmIntlGrp 53.13 -.67 AWR AmStsWtr 60.76 -.42 AWK AmWtrWks 88.26 -.71 APU Amerigas 40.23 -.04 AMP Ameriprise 140.96 -.92 ABC AmeriBrgn 88.15 +.16 AME Ametek 76.12 -.88 AMGN Amgen 197.84 +.53 FOLD AmicusTh 13.32 +.38 APH Amphenol 93.39 -.76 AMPE AmpioPhm .63 -.01 APC Anadarko 63.57 +1.01 A DI AnalogDev 97.92 +2.00 A NDV Andeavor 149.71 +1.81 A U AnglogldA 7.71 +.17 BUD ABInBev 98.47 -1.75 NLY Annaly 10.67 -.01 ATRS AntaresP 3.67 +.02 AR AnteroRes 18.44 +.34 ANTM Anthem 262.94 +.34 ANH Anworth 4.89 ... APA Apache 43.28 +.61 AINV ApolloInv 5.75 +.04 AAPL Apple Inc 215.05 +.01 AMAT ApldMatl 42.99 -.57 AAOI ApldOptoel 41.83 +1.22 APTV Aptiv 90.82 -2.94 WTR AquaAm 37.65 -.19 ABR ArborRT 11.82 +.08 ARCB ArcBest 47.50 -.25 MT ArcelorM rs 30.07 +.38 A DM ArchDan 50.50 -.24 A RNC Arconic 21.43 -. 13 ARCC AresCap 17.31 -.04 ARES AresMgmt 21.40 +.35 ANET AristaNetw 277.36 +5.53 ARRY ArrayBio 14.27 +.41 ARW ArrowEl 78.89 -.23 ARWR ArrowPhm 14.39 +.29 ASNA AscenaRtl 4.86 ... ASH Ashland 85.91 +.45 AZN AstraZen s 38.66 -.10 HOME AtHomGr n 35.98 +1.29 ATO ATMOS 92.51 -.39 ADSK Autodesk 136.94 +1.42 ADP AutoData 143.30 +.26 A VEO AVEO Ph h 2.37 ... A VY AveryD 106.39 -.84 CAR AvisBudg 34.42 -.74 A VA Avista 51.43 +. 07 AVP Avon 2.02 -.02 AXTA Axalta 29.74 -.40 AZUL Azul n 16.50 -1.22 BGS B&G Foods 31.50 -.45 BTG B2gold g 2.31 -.01 BBT BB&T Cp 52.69 -.02 BCE BCE g 41.40 -.01 BGCP BGC Ptrs 11.80 ... BBL BHPBil plc 42.45 +.90 BP BP PLC 42.98 +.52 BPT BP Pru 29.70 +.25 BIDU Baidu 223.03 -.10 BHGE BakHuGE n 32.52 +.23 BCPC Balchem 104.32 +.14 BLL BallCorp s 40.66 -.41 BLDP BallardPw 3.08 -.02 BAC BkofAm 30.98 -.04 BMO BkMont g 82.0 8 +1.03 BK BkNYMel 52.50 -.04 BNS BkNova g 59.99 +.59 BNED B&N Ed n 5.34 -1.01Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,861.82 Change: -1.14 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,889.10 Change: 29.92 (0.4%) 10 DAYSAdvanced 1410 Declined 1334 New Highs 94 New Lows 23 Vol. (in mil.) 2,641 Pvs. Volume 3,094 1,613 1,717 1681 1120 130 21 NYSE NASDDOW 25836.16 25722.43 25733.60 -88.69 -0.34% s s s +4.10% DOW Trans. 11435.79 11319.13 11322.24 -114.12 -1.00% s s s +6.69% DOW Util. 735.65 726.86 729.14 -5.58 -0.76% t s s +0.80% NYSE Comp. 13013.06 12983.02 12990.51 -6.25 -0.05% s s s +1.42% NASDAQ 7897.63 7840.84 7889.10 +29.92 +0.38% s t s +14.28% S&P 500 2867.54 2856.05 2861.82 -1.14 -0.04% s s s +7.04% S&P 400 2037.82 2031.72 2034.49 -0.18 -0.01% s s s +7.05% Russell 2000 1723.01 1715.80 1722.54 +4.49 +0.26% s s s +12.18% Toronto TSX 16397.08 16322.78 16347.34 +50.37 +0.31% s t s +0.85%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 2.82 percent on Tuesday. 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 2.07 2.06 +0.01 1.00 6-month T-bill 2.21 2.16 +0.05 1.13 52-wk T-bill 2.41 2.42 -0.01 1.23 2-year T-note 2.58 2.59 -0.01 1.33 5-year T-note 2.70 2.72 -0.02 1.78 7-year T-note 2.77 2.79 -0.02 2.03 10-year T-note 2.82 2.84 -0.02 2.21 30-year T-bond 2.98 3.00 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.03 -0.02 1.52 Barclays USAggregate 3.28 3.30 -0.02 2.46 Barclays US Corp 3.91 3.94 -0.03 3.11 Barclays US High Yield 6.27 6.31 -0.04 5.80 Moodys AAA Corp Idx 3.85 3.83 +0.02 3.62 10-Yr. TIPS .75 0.78 -0.03 .44Commodities U.S. crude oil prices rose more 3 percent and natural gas prices fell 0.8 percent. Gold rose 0.3 percent and silver prices fell slightly.Crude Oil (bbl) 67.86 65.84 +3.07 +12.3 Ethanol (gal) 1.32 1.35 -2.15 -0.7 Heating Oil (gal) 2.17 2.12 +2.10 +4.5 Natural Gas (mm btu) 2.96 2.98 -0.81 +0.1 Unleaded Gas (gal) 2.07 2.02 +2.48 +14.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1196.30 1192.60 +0.31 -8.4 Silver (oz) 14.74 14.75 -0.11 -13.6 Platinum (oz) 793.70 793.00 +0.09 -15.0 Copper (lb) 2.67 2.69 -0.78 -18.6 Palladium (oz) 933.20 925.00 +0.89 -13.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.96 -12.0 Coffee (lb) 1.01 1.02 -0.88 -20.1 Corn (bu) 3.53 3.60 -2.02 +0.5 Cotton (lb) 0.83 0.84 -1.17 +5.0 Lumber (1,000 bd ft) 458.60 467.90 -1.99 +2.4 Orange Juice (lb) 1.56 1.55 +0.65 +14.6 Soybeans (bu) 8.58 8.74 -1.86 -9.8 Wheat ( bu ) 5.26 5.27 -0.24 +23.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2745 -.0000 -.00% 1.2828 Canadian Dollar 1.3007 -.0039 -.30% 1.2564 USD per Euro 1.1589 +.0015 +.13% 1.1752 Japanese Yen 110.57 +.17 +.15% 109.52 Mexican Peso 18.7788 -.1121 -.60% 17.6684 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6317 +.0011 +.40% 3.6199 Norwegian Krone 8.3499 +.0009 +.75% 7.9149 South African Rand 14.1812 +.0011 +1.56% 13.2310 Swedish Kr ona 9.0658 +.0004 +.36% 8.1054 Swiss Franc .9834 +.0020 +.20% .9684 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3614 +.0038 +.28% 1.2644 Chinese Yuan 6.8404 -.0077 -.11% 6.6600 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8264 Indian Rupee 69.837 +.058 +.08% 64.074 Singapore Dollar 1.3671 +.0014 +.10% 1.3624 South Korean Won 1118.16 +1.94 +.17% 1133.03 Taiwan Dollar 30.70 +.04 +.13% 30.30 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the Japanese Yen. The dollar was unchanged against the British pound and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ROKU Roku n 59.69 +.94 ROP Roper 299.50 -4.12 ROST RossStrs s 93.41 +.52 RDC Rowan 13.88 +.18 RY RoyalBk g 80.00 +1.52 RCL RylCarb 118.33 -.17 RDS/B RoyDShllB 67.24 +.78 RDS/A RoyDShllA 65.03 +.75 R Ryder 78.67 -.34 S-T-USTBA S&T Bcp 46.69 +.27 SCG SCANA 37.71 -.30 SLG SLGreen 103.45 -.51 SLM SLM Cp 11.68 -.01 SM SM Energy 29.85 +.68 SRCI SRC Eng 9.83 +.11 SSNC SS&C Tch s56.67 +.44 SBR SabnR 44.95 -.05 SABR SabreCorp 25.45 +.19 SAIA Saia Inc 77.95 -.55 SAIL SailptTch n 29.85 +.81 JOE StJoe 18.05 +.05 CRM Salesforce 146.46 +.93 SBH SallyBty 14.85 -.21 SJT SJuanB 5.95 +.04 SN SanchezEn 2.91 +.19 SGMO SangTher 15.90 ... SNY Sano fi 43.24 +.36 SLB Schlmbrg 65.09 +.33 SCHW Schwab 50.93 +.76 SGMS SciGames 30.65 -.25 STNG ScorpioTk 1.99 -.01 SE Sea Ltd n 13.57 -.69 STX SeagateT 55.32 +.51 SEE SealAir 39.32 -.06 SHLD SearsHldgs 1.18 -.05 SSW Seaspan 9.22 +.43 SRE SempraEn 115.48 -.75 SNH SenHous 19.05 +.01 NOW ServcNow 182.41 +.31 SSC SevStars h 3.41 +.38 SHW Sherwin 439.08 -5.72 SFL ShipFin 14.65 -.10 SHOP Shopify n 137.63 +4.19 SRRA SierOnc g n 1.75 -.08 SPG SimonProp179.38 -.83 SIRI SiriusXM 7.00 +.06 SKX Skechers s 29.36 +.03 SWKS SkywksSol 92.73 +.04 SMBK SmartFn rs 24.34 +.11 SJM Smucker 105.40 -2.80 SNAP SnapInc A n11.44 ... SNA SnapOn 177.40 -2.67 SODA SodaStrm 142.23 -.37 SOGO Sogou n 8.83 -.07 SLRC SolarCap 21.96 +.03 SNGX Soligenix n 1.40 -.09 SON SonocoP 55.80 -.68 SONO Sonos n 21.69 +1.61 SNE SonyCp 54.62 +.20 SOR SourcC 40.67 +.24 SJI SoJ erInd s 33.35 +.23 SO SouthnCo 45.26 -.74 LUV SwstAirl 60.61 -.39 SWN SwstnEngy 5.66 +.16 SPR SpiritAero 87.08 -.24 SRC SpiritRltC 8.35 -.05 SPLK Splunk 106.87 +1.79 S Sprint 6.14 -.04 SQ Square n 76.44 +1.25 SWK StanBlkDk 142.04 -2.96 SGU StarGas 9.77 +.13 SBUX Starbucks s 52.82 -1.18 STWD StarwdPT 22.02 -.15 STT StateStr 85.93 -.25 STLD StlDynam 45.29 +.19 SMRT SteinMart s 3.04 +.04 SFIX StitchFix n 35.38 +.67 S TOR StoreCap 28.57 -.09 SYK Stryker 169.55 +1.25 SPH SubPpne 23.95 +.05 SUM SumtMtls n 21.28 +.40 SUI SunCmts 100.13 -.53 SNHY SunHydrl 48.60 -.34 SU Suncor g 41.04 +.75 SPWR SunPower 6.79 -.13 RUN Sunrun n 14.32 +.34 SHO SunstnHtl 16.56 +.06 STI SunTrst 74.50 -.05 SMCI SuperMicro15.65 -2.70 SPN SupEnrgy 9.56 +.02 SGC SupGpCos s19.03 -.07 SWCH Switch n 11.34 +.32 SYMC Symantec lf 19.70 +.15 SYF Synchrony 31.70 +. 53 SGYP SynrgyPh 1.95 +.03 SNV SynovusFn 51.11 -.10 SYY Sysco 75.08 +.71 TMUS T-MobileUS 65.81 -.70 TAL TAL Educ s 31.80 +.85 TCP TC PpLn 33.86 +1.17 AMTD TD Ameritr 56.67 +.79 TEL TE Connect 92.17 -1.45 TJX TJX 105.76 -.70 TAHO TahoeRes 3.84 -.03 TLRD TailorBr 22.00 -.22TTWO TakeTwo 129.23 +2.81 TNDM TandmD rs 38.04 +2.11 TPR Tapestry 51.65 -.38 TRGP TargaRes 55.71 +1.42 TGT Target 85.94 +2.67 TCO Taubmn 64.40 + .01 TECD TechData h 86.81 -.27 FTI Technip 29.92 +.65 TECK TeckRes g 23.12 +.49 TGNA Tegna 11.58 +.22 TDOC Teladoc n 75.70 +.85 TELL Tellurian rs 8.41 +.38 TEN Tenneco 43.51 -1.24 TDC Teradata 40.59 -.14 TER Teradyn 39.93 +.05 TNH TerraNitro 83.96 ... TSRO Tesaro 31.32 +.32 TSLA Tesla Inc 321.64 -.26 TTPH Tetraphase 3.10 -.04 TXN TexInst 112.19 +.68 TXRH TexRdhse 66.95 -.13 TGH Textainer 15.00 +.20 TXT Textron 68. 43 -.48 TXMD TherapMD 5.62 +.07 TMO ThermoFis 234.09 +2.66 DDD 3D Sys 21.02 -.59 MMM 3M Co 204.26 -1.43 TIF Tiffany 129.77 -2.13 TLRY Tilray n 39.00 -.94 TKR Timken 47.95 -1.05 TOL TollBros 38.37 -1.15 TNXP TonixPh rs 1.19 -.11 TMK Torchmark 88.77 -.42 TD TorDBk gs 60.67 +.35 TOT Total SA 62.37 +.63 TM Toyota 123.74 +1.17 TSCO TractSupp 86.30 +2.93 TRXC TransEntx 5.06 +.37 RIG Transocn 11.63 +.30 TRV Travelers 129 .41 -2.30 TPH TriPointe 14.70 -.21 TY TriContl 27.72 -.04 TYp TriCntl pf 50.65 +.17 TRCO TribMda A 37.00 +.85 TNET TriNetGrp 58.91 +.24 TRN Trinity 36.66 -.47 TBI TrueBlue 29.30 -.30 TRST TrstNY 9.45 +.15 TUP Tuppwre 33.97 -.15 TRQ TurqHillRs 2.50 +.08 FOXA 21stCFoxA 45.35 -.02 FOX 21stCFoxB 44.75 -.09 XXII 22ndCentry 2.45 +.06 TWLO Twilio n 76.44 +.65 TWTR Twitter 33.81 +.12 TWO TwoHrbI rs 15.51 -.14 TWOU 2U 82.0 4 +1.10 TSN Tyson 62.50 -.41 UBS UBS Grp 15.72 -.01 UDR UDR 39.28 +.02 UGI UGI Corp 54.84 ... USFD US FdsHl n 34.08 +.06 SLCA US Silica 22.83 +.38 UCTT UltraClean 14.05 +.13 UPL UltPetro n 1.22 +.12 UAA UndrArm s 21.64 -.01 UA UnAr C wi 19.82 -.04 UNF UniFirst 184.90 -.85 UN UnilevNV 57.59 +.32 UNP UnionPac 150.32 -1.24 UNT Unit 27.56 +.51 UAL UtdContl 84.53 -1.13 UPS UPS B 121.87 -1.14 URI UtdRentals157.32 -.62 US B US Bancrp 53.94 -.25 USEG US Engy rs .95 +.11 X USSteel 31.22 +.17 UTX UtdTech 133.24 -2.74 UNH UtdhlthGp 260.74 -.95 UNIT UnitGrp 20.86 +.10 UVV UnvslCp 60.55 +.20 UNM UnumGrp 35.88 -.41 UEC UraniumEn 1.69 ... URBN UrbanOut 45.48 -2.26 UXIN Uxin Ltd n 6.63 +.39 V-W-X-Y-ZVFC VF Corp 91.70 -.63 VICI VICI Pr n 20.53 -.14 VLO ValeroE 115.68 +1.54 VLY VlyNBcp 12.10 -.05 VIG VangDivAp108.46 -.23 VT VangTotW 78.12 ... VVC Vectren 71.30 -.15 VTR Ventas 59.20 +.04 VSTM Verastem 8.82 +.24 VER Vereit 7.84 -.09 VRSN Verisign 153.34 +.88 VZ VerizonCm 54.14 -.77 VIAB ViacomB 31.93 -.01 VVI ViadCorp 62.00 -.05 VIAV Viavi 11.34 +.11 VKTX VikingTh n 10.45 +.46 V Visa s 141.14 +1.10 VSH V ishayInt 23.00 -.15 VST VistraEn n 22.50 +.17 VMW VMware 154.28 +2.60 VOD Vodafone 23.14 -.03 VMC VulcanM 112.44 +.67 WTI W&T Off 6.36 +.16 WDFC WD 40 173.25 +.55 WEC WEC Engy 67.23 -.54 WMIH WMIH 1.59 -.01 WPC WP Carey 65.51 -.81 WPX WPX Engy 18.43 +.43 WMT WalMart 95.67 -.41 WBA WalgBoots 69.64 -.61 HCC WarrMet n 23.63 -.57 WPG WashPrGp 7.85 -.07 WRE WREIT 31.15 -.43 WM WsteMInc 90.60 -.28 WAT Waters 188.29 +.86 WFT WeathfIntl 2.83 +.08 WBS WebsterFn 67.90 -.27 WTW WtWatch 74.69 +.26 WRI WeinRlt 30.95 -.38 WFC WellsFargo 59.17 +.21 WELL Welltower 66.26 -.13 WEN Wendys Co 17.99 -.20 WIA WAstInfSc 11.40 +.02 WDC WDigital 64.02 -.87 WU WstnUnion 18.97 +.08 WBK WestpacBk 21.50 -.18 WRK WestRck 54.84 -.66 WY Weyerhsr 35.30 +.05 WPM WheatPr g 18.18 -.13 WHR Whrlpl 128.82 -1.55 WLL WhitngPet rs48.32 +1.44 WRD WildhRs n 20.50 +. 99 WMB WmsCos 30.49 -.03 WSM WmsSon 62.61 +2.35 DON WT MCD s 37.29 -.12 WWD Woodward 80.10 -.84 INT WorldFuel 27.17 +.24 WWE WldW Ent 80.01 -.91 WP Worldpay 94.79 +1.01 WOR Worthgtn 46.13 -.50 WYNN Wynn 145.05 -.28 XL XL Grp 57.00 -.08 XEL XcelEngy 47.43 -.49 XRX Xerox rs 27.65 -.16 XLNX Xilinx 72.97 +.55 YRCW YRC Wwde 10.08 +.90 AUY Yamana g 2.76 -.01 YNDX Yandex 31.49 -.47 YELP Yelp 44.18 -.35 YORW YorkWater 30.2 5 -.55 YUM YumBrnds 83.81 -.52 YUMC Yum China 35.56 +.03 ZTO ZTO Exp n 19.15 -.83 ZAGG Zagg 16.30 +.30 ZAYO ZayoGrp 37.50 -.40 ZEN Zendesk 63.40 +1.57 Z ZillowC n 47.90 -.57 ZBH ZimmerBio 124.84 +.57 ZIOP Ziopharm 2.78 -.22 ZOES ZoesKitchn 13.30 -.05 ZTS Zoetis 89.67 -2.42 ZS Zscaler n 41.72 +2.29 ZNGA Zynga 4.03 +.29 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 25,733.60 -88.69 NASDAQ 7,889.10 +29.92 S&P 500 2,861.82 -1.14 10-YR T-NOTE 2.82% -.02 30-YR T-BOND 2.98% -.02 CRUDE OIL $67.86 +2.02 GOLD $1,196.30 +3.70 EURO $1.1589 +.0015q q p p q q q q q q p p p p p p

PAGE 28

The Sun | Thursday, August 23, 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: My signicant other and I are debating whether I should pursue follow-up testing with a rheumatologist for the possibility of ankylosing spondylitis. I say no, and she says yes, because things could be worse down the road if do have AS and don't deal with it starting now. I am in my mid-60s, 45 years with iritis (almost annually treated with prep forte) and in the past year was positive on an HLA-B27 test. My lumbar spine X-ray impression was "mild lumbar spondylosis," but not fusion (as is often seen with AS). My lower-back and hip pain and stiness generally are worse in the morning and get better with activity and as-needed Advil. My primary care physician gave me an option to refer out to a rheumatologist for follow-up. My feeling is that it would be an unnecessary expense and time. I'm doubtful of an AS diagnosis, and even if diagnosed, it's not really worth treating at this point. My signicant other disagrees. What would you recommend? „ B.B. ANSWER: I agree with your signicant other, without hesitation. Ankylosing spondylitis is an inammatory type of arthritis whose major symptom is lower-back pain, but one which can aect other joints and other parts of the body, including skin, gut and eye. The abnormalities usually show up on X-ray but sometimes do not. Making the diagnosis of ankylosing spondylitis (physicians often abbreviate this verbally as the somewhat uncouth "ank spon") isn't always straightforward. Chronic back pain at an early age is suggestive. The genetic test you had, HLA-B27, is positive in 90 percent or so of people with AS but only 8 percent of the general population. Still, even most people with back pain and who are HLAB27 positive do not have AS. A careful interpretation of the spine lm results is necessary by an experienced radiologist who can grade the sacroiliac joint; this is critical in helping to support or reject a diagnosis of AS. Iritis, inammation of the iris, is more consistent with a dierent inammatory joint disease called reactive arthritis. With AS, the eye disease is typically uveitis. Although it's possible the eye doctor used the term imprecisely. The reason I think a rheumatologist is essential in this disease (I feel the same way about rheumatoid arthritis and other inammatory arthritides) is that the condition should be recognized as early as possible so that proper treatment may be begun. You may be right that no more than ibuprofen is necessary. However, AS can progress despite medication, and a more aggressive regimen may be necessary. You deserve an expert opinion. DEAR DR. ROACH: I have been unable to complete a yawn for a couple of years. You know, that nal "aaah" feeling. My doctor just smiled and oered no explanation; I'm sure she had never heard of this before. I am a 70-year-old woman who is retired. Any ideas, suggestions or recommendations to end this unsatised feeling? „ M.G. ANSWER: I have read two possible explanations why some people have incomplete or unsatisfying yawns: The rst is that in some people, anxiety is the impetus to yawn, and that type of yawn just isn't satisfying. The second is that stretching of the muscles of the face and jaw are necessary for the yawn to be complete. For some people, repeated stretching (from a "forced" yawn) and breathing in very deeply can lead to a satisfying yawn. DEAR ABBY: Years ago, I bought a beautiful little cottage in the North Carolina mountains as a second home. I feel very lucky to be able to aord such a luxury and have always been generous, sharing it with family and friends. However, it has reached the point where people constantly ask to use it. Abby, my guests have left holes in cushions, bubble gum on couches and someone's child even peed in the bed. Only once in 10 years was I left with a thank-you note and a gift card to a local store. Most of the time I nd a bottle of cheap wine. (I don't drink.) How can I stop this? I'm being taken advantage of. I know I'm partly at fault for being so generous. This cottage was bought for me, my children and grandchildren to enjoy. „ Too Generous DEAR TOO GENEROUS: People can be taken advantage of only if they allow it. You need to learn to say no. And when (not if) you are asked why you no longer allow friends and family to use the cottage in your absence, tell the individuals exactly what you have told me about your reasons. DEAR ABBY: My question has to do with a present I bought for a friend's birthday. It was a gift certicate for a spa. Unfortunately, when she went to use it, the doors were locked and the place had shut down. I was very upset and embarrassed. Should I have replaced it even though I didn't have the money? „ Upset And Embarrassed DEAR UPSET: You bought the gift certicate in good faith. It wasn't your fault that the spa went out of business, and you shouldn't feel guilty. I do not think people should spend money they don't have, and you shouldn't feel obligated to do so. Explore any possible recourse for getting reimbursement for the gift certicate. If you paid for it with a credit card, your provider may credit you back. Dear Readers: It's a Pima primer! PIMA COTTON comes from a variety of cotton plant whose bers are longer, softer and stronger than ordinary cotton (which is known as "upland cotton"). Pima cotton is made of ELS bers (extra-long staple, in the trade) and makes for a higher-quality garment, bedsheet or other household cotton item. Pima cotton tends to pill less, last longer and hold up better in the laundry, and, as you can imagine, items manufactured with Pima cotton typically are more expensive than conventional upland cotton. Industry experts estimate that less than 5 percent of the world's cotton production is Pima. „ Heloise Dear Heloise: I cover the backs of my hands with sunscreen when I'm driving. The sun beats down, and I want to limit the signs of aging on my hands. „ Jennifer J. in FloridaReader hestitates on seeing specialist for AS diagnosis Mountain getaway guests come up short on thanks A primer on pima cottonHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 ARIES (March 21-April 19). You really want the best for the group. You leave your ego out of the decision-making process. Youll use the best idea „ the one that will forward the interests of all. Whether or not that idea was generated by you wont matter. TAURUS (April 20-May 20). Light comes from the outside; appearance comes from inside. Everyone assembles it inside his or her own mind. Thats why they see it so dierently. Right now, youre seeing more underlying emotion than the others. GEMINI (May 21-June 21). Do not give up on your dicult project. There is so much more you can do! One or two attempts are not nearly enough. As you approach your fth or sixth try, the fates will favor your tenacity. CANCER (June 22-July 22). Its weird to want something and then, inexplicably, run in the opposite direction of it. But fearing what you want is normal. What if you get it and its not fullling? Today you wont have such a problem if you just stay put. LEO (July 23-Aug. 22). Trying to impress your love wont work. Go the other way. Be comfortable. Do what it takes to get there. This wont unfold exactly as imagined, but some expectations will be met. VIRGO (Aug. 23-Sept. 22). Children do not know how to take responsibility until adults show them how. It is entirely possible that the one who isnt stepping up to the plate may not have been taught to do right. LIBRA (Sept. 23-Oct. 23). A universal complexity: People are who they are instead of who youd like them to be. Well, its something to accept and even embrace. Youd be so bored if they always did as you preferred. SCORPIO (Oct. 24-Nov. 21). Theres a season for everything, and each season gets to decide its own timing. The timing will get more surprising these days, on both the global and the personal level. SAGITTARIUS (Nov. 22-Dec. 21). When people act weird around you, its because they dont want you to know all there is to know. Thats fair. No one deserves to know everything. But it wont stop you from wondering. CAPRICORN (Dec. 22-Jan. 19). It might seem that theres more work needed to get work than there is to do the work. This is true. Marketing is real. Access to opportunity wont be cheap, but it will be worth the investment. AQUARIUS (Jan. 20-Feb. 18). Words are confusing. Intentions get muddled. History will go down not as a testament to intention but as a testament to action. Action always speaks loudest, clearest and with the most direct message. PISCES (Feb. 19-March 20). Your mind isnt working in the usual way, which makes you uniquely equipped for todays challenge. Hopefully, youll accept the proposal posed by a kindred soul in need. TODAYS BIRTHDAY (Aug. 23). This solar return brings you more attention than youre used to, but youll know just what to do with it. Youll earn a reputation as someone who solves problems, makes life better for others and is generally fun to be around. How you show up to gatherings will favorably touch the nancial and professional sector of life. Cancer and Scorpio adore you. Your lucky numbers are: 4, 2, 21, 8 and 30. 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 23, 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 23, 2018 ALMANACToday is Thursday, Aug. 23 the 235th day of 2018. There are 130 days left in the year.Today in historyOn August 23, 1775 Britains King George III proclaimed the American colonies to be in a state of open and avowed rebellion.ŽOn this dateIn 1914 Japan declared war against Germany in World War I. In 1927 amid worldwide protests, Italian-born anarchists Nicola Sacco and Bartolomeo Vanzetti were executed in Boston for the murders of two men during a 1920 robbery. (On the 50th anniversary of their executions, then-Massachusetts Gov. Michael Dukakis issued a proclamation that Sacco and Vanzetti had been unfairly tried and convicted.) In 1939 Nazi Germany and the Soviet Union agreed to a non-aggression treaty, the Molotov-Ribbentrop Pact, in Moscow. In 1973 a bank robberyturned-hostage-taking began in Stockholm, Sweden; the four hostages ended up empathizing with their captors, a psychological condition now referred to as Stockholm Syndrome.Ž In 2000 an estimated 51 million viewers tuned in for the finale of the first season of the CBS reality show Survivor,Ž in which contestant Richard Hatch won the $1 million prize.Todays birthdaysActress Vera Miles is 88. Actress Barbara Eden is 87. Pro Football Hall of Famer Sonny Jurgensen is 84. Actor Richard Sanders is 78. Ballet dancer Patricia McBride is 76. Former Surgeon General Antonia Novello is 74. Pro Football Hall of Famer Rayfield Wright is 73. Actor David Robb is 71. Singer Linda Thompson is 71. Actress Shelley Long is 69. Actor-singer Rick Springfield is 69. Country singer-musician Woody Paul is 69. Queen Noor of Jordan is 67. Actor-producer Mark Hudson is 67. Actor Skipp Sudduth is 62. Retired MLB All-Star pitcher Mike Boddicker is 61. Rock musician Dean DeLeo is 57. Country musician Ira Dean is 49. Actor Jay Mohr is 48. Actor Ray Park is 44. Actor Scott Caan is 42. Country singer Shelly Fairchild is 41. Figure skater Nicole Bobek is 41. Rock singer Julian Casablancas is 40. Retired NBA player Kobe Bryant is 40. Actress Joanne Froggatt is 38. Actress Jaime Lee Kirchner is 37. Actress Annie Ilonzeh is 35. Dance musician Sky Blu is 32. Actress Kimberly Matula is 30. NBA player Jeremy Lin is 30.Bible verseAnd I heard a voice from heaven saying unto me, Write, Blessed are the dead which die in the Lord from henceforth: Yes, saith the Spirit, that they may rest from their labors; and their works do follow them. „ Revelation 14:13 Both soul and service live forever. A man is followed by his works into eternity. Be sure you are working on something that counts. Only whats done for Christ will last. ODD NEWSHOLMDEL, N.J. (AP) „ New Jersey State Police are attempting to “nd two statues of M&M candy characters stolen from a childrens concert over the weekend. Police have issued an all-points bulletin for the 3-foot-tall statues, which were stolen during a childrens concert in Holmdel on either Sunday or Monday. The statues were reported missing Monday from the PNC Bank Arts Center where the concert took place. State police were tongue-in-cheek about the theft, saying they were fairly certainŽ the statues didnt melt like chocolate. Police issue bulletin for stolen M&M character statuesFROM PAGE ONETuesday to learn that he was not only the suspect in Tibbetts death, but that he had a different real name than what he went by on the farm, he said. Our employee is not who he said he was,Ž Lang said at a news conference at the farm. This was shocking to us.Ž When Rivera was hired in 2014, he presented an out-of-state government-issued photo identi“cation and a matching Social Security card, he said. That information was run through the Social Security Administrations employment-veri“cation system and checked out, he said. Riveras defense attorney, Allan Richards, acknowledged Wednesday that his client received his paycheck under a different name and that he was uncertain of his immigration status. He said he was prepared to argue that his client was in the country legally, noting that he came to the U.S. as a minor and had worked and paid taxes for years. He showed up every day, and he did his job. He was patted on his back. They turned a blind eye to the reality of documentation,Ž Richards said. Rivera made his initial court appearance Wednesday on a charge of “rst-degree murder in the death of Tibbetts, a 20-year-old University of Iowa student. Investigators say they believe Rivera was in the country illegally when he abducted Tibbetts as she went on an evening jog, killed her and dumped her body in a corn“eld. A judge on Wednesday agreed to increase his bond to $5 million from $1 million after prosecutor Scott Brown noted he was a potential ”ight risk who was charged with a heinous crime.Ž Rivera sat stone-faced through much of the hearing, wearing a striped jail jumpsuit, handcuffs and speaking only brie”y through a Spanishspeaking interpreter. His attorney, Richards, lashed out at President Donald Trump for publicly declaring his client guilty at a rally Tuesday night in which he called the nations immigration system a disgrace. He said his client was a hard worker with the equivalent of an eighthgrade education, had no prior criminal record and deserved the presumption of innocence and a fair trial. Sad and Sorry Trump has weighed in on this matter in national media which will poison the entire possible pool of jury members,Ž Richards wrote in a court “ling. Trump noted the arrest at the rally in West Virginia: You heard about today with the illegal alien coming in, very sadly, from Mexico and you saw what happened to that incredible, beautiful young woman. Shouldve never happened. Illegally in our country.Ž Immigration and Customs Enforcement of“cials have lodged an immigration detainer for Rivera, a move that means the agency has probable cause to believe he is subject to deportation. Yarrabee Farms is a small family farming operation that dates back to 1860 and has been owned for six generations by the Lang family, which is prominent in the community, farming circles and Republican politics. Dane Lang said the farm had received dozens of disturbing phone calls and messages since the employees arrest, including threats to kill his dog and burn down his buildings.SLAYINGFROM PAGE 1 presidential election, when hackers identi“ed as Russian by U.S. intelligence agencies compromised DNC servers and publicly revealed internal communications that exploited divisions between Bernie Sanders and Hillary Clintons campaigns as the two candidates vied for the Democratic presidential nomination. Hackers also accessed the email accounts of Clintons campaign chairman, John Podesta, and systematically released the contents throughout the fall campaign. In Tuesdays incident, a scanning tool deployed by the San Francisco security company Lookout detected a masquerading website designed to harvest the passwords of users of the login page of NGP VAN, a technology provider used by the Democrats and other liberal-leaning political organizations, the company said in a statement. Lookout investigated and noti“ed the company hosting the website, DigitalOcean, which took it down within hours, and Lookouts vice president of security intelligence, Mike Murray, reached out to the DNC and NGP VAN to begin the investigation, the company said. Murray, incidentally, was a tech volunteer in 2016, when he helped the Democratic leadership “ght off hacking attempts later determined by U.S. investigators to be from Russian military agents. NGP VAN was one target of the 2016 Russian hacking onslaught against Democratic political staffers, according to data provided to The Associated Press last year by cybersecurity “rm Secureworks Trump, a Republican, has mocked the DNCs cybersecurity and cast doubt on intelligence “ndings that Russia was involved.HACKINGFROM PAGE 1behavior.Ž Facebook is under pressure to show it can prevent misinformation and foreign in”uence in the months leading up to the midterms. We ban this kind of behavior because we want people to be able to trust the connections they make on Facebook,Ž the company said in a blog post. And while were making progress rooting out this abuse, as weve said before, its an ongoing challenge because the people responsible are determined and well funded.Ž Facebook said it received a tip from a Milpitas, Calif., cybersecurity “rm, FireEye, in July about a suspicious network of pages called Liberty Front Press.Ž Facebook later determined the network was linked to Iranian state media. Most of the accounts and pages associated with the organization shared content about Middle East politics. The other campaign originating from Russia shared content about politics in Syria and Ukraine „ primarily to spread pro-Russian and pro-Assad views, Facebook said. None of the accounts from the Russian campaign appeared to target users in the U.S.FACEBOOKFROM PAGE 1„ unfolded this week in Miami-Dades criminal courthouse when a defense lawyer asked a judge to release the jailed man immediately. Jean Vernet Prado is not a fugitive from justice in any jurisdiction,Ž Miami defense lawyer Jonathan Meltz wrote in a motion “led Monday. If Jean Prado is indeed a real twin, he might have to take a trip to Georgia “rst so prison of“cers can of“cially compare his “ngerprints to those on “le for Raul Prado. But when he gets there remains unclear. After three months behind bars in Miami, federal marshals on Tuesday morning whisked him away from a Miami jail before a judge could hear his case. Then, on Tuesday evening, marshals returned him to the Turner Guilford Knight Correctional Center in West Miami-Dade What happened while he was in federal custody remains unclear. But his lawyer said he should be released because authorities did not get the proper paperwork completed to extradite him to Georgia within the 90 days mandated by law. Hes being held illegally,Ž Meltz said. Spokespersons for the U.S. Marshals and the Georgia Department of Corrections did not return requests for comment. Miami prosecutors suggest Raul Prado, 63, may be trying a clumsy ruse: Georgia sent prints, which were compared to the man in a Miami-Dade jail. Fingerprints taken here appear to match the individual sought in Georgia,Ž State Attorneys Of“ce spokesman Ed Grif“th said. The Prado being held in Miami claims to be one of a set of twins born in Havana, Cuba, in April 1955. He told his lawyer that he was a former Cuban military “ghter-jet pilot who was living in Mexico, crossed the border in McAllen, Texas, a few months ago and was living with a cousin and a girlfriend in Miami. Jean Prado said he had been working odd jobs and using a copy of his imprisoned brothers ID when he was arrested by Miami-Dade Police.TWINFROM PAGE 1 AP PHOTORaul Prado, 63, left, in a mugshot from the Georgia state prison system, escaped from a work detail in May. The man on the right was arrested as the fugitive, but now claims he is actually Rauls twin brother, Jean Prado. BUENOS AIRES, Argentina (AP) „ Shaki was 18 when she died „ too young given the life expectancy of a giraffe. Ruth the rhinoceros was recovering from an infection until she fell, was stuck for hours in thick mud and then died. The recent deaths have fueled charges by conservationists that an attempt by the Buenos Aires government to turn a 140-year-old zoo into a less intensive eco-parkŽ and relocate most of its 1,500 animals to sanctuaries has been a poorly planned disaster. A coalition of more than a dozen environmental and veterinary groups has issued a letter denouncing a state of abandonmentŽ at the site, where about 200 animals have died since 2016. And more recently, a former zoo director “led a complaint demanding an investigation into the deaths of Shaki and Ruth, arguing that a lack of resources and the stress from nearby construction work contributed to their demise. A year ago, I said that this institution was not Noahs Ark, but the Titanic on its course to be shipwrecked,Ž said Claudio Bertonatti, ex-director of the Buenos Aires zoo and consultant for the Fundacion Azara non-governmental organization. Today, weve crashed into an iceberg.Ž The zoo was inaugurated in 1875 on what was then a quiet patch on the outskirts of Buenos Aires. It was later a favorite haunt of Argentine novelist Jorge Luis Borges, who was fascinated by the tigers and wrote about them in his books. But as the megalopolis grew, the zoo became surrounded by an urban sprawl of busy avenues with honking buses and screeching cars near the animal enclosures, where on a recent day a solitary lion spent his time chasing his tail in circles.Giraffe, rhino deaths raise alarm at former Buenos Aires zoo In July 2, 2016 photo, Ciro interacts with his mother Shaki at their enclosure at the eco-parkŽ in Buenos Aires, Argentina. Shaki died recently due to a stomach ulcer. A former zoo director “led a complaint demanding an investigation into the deaths of Shaki and a rhinoceros called Ruth, arguing that a lack of resources and the stress from nearby construction work contributed to their demise. AP PHOTOSIn this Aug. 7 photo, a camel sits in his enclosure at the eco-parkŽ in Buenos Aires, Argentina. The antiquated enclosures are widely considered inhumane by modern standards, as are the noisy environment and pollution. RALEIGH, N.C. (AP) „ Investigators compared online family tree data with crime-scene DNA evidence to identify and track down a suspect in a series of North Carolina rapes from a decade ago, police said Wednesday. One of the lead detectives called the approach, similar to what was used in the Golden State KillerŽ cold case in California, a gamechangerŽ for investigators who had few leads in the assaults that terrorized Fayetteville starting in 2006. Darold Wayne Bowden, 43, has been charged with multiple rape counts related to six assaults from 2006 to 2008, the Fayetteville Police Department said in a news release. Lt. John Somerindyke told The Associated Press that he has reached “ve of the six victims, all of whom have left Fayetteville. To say they were ecstatic would be an understatement,Ž he said. Theyre all very pleased with the outcome.Ž To crack the case, Somerindyke sa id police submitted crime-scene DNA evidence to a company that compared it with online genealogical data uploaded by relatives of the suspect to ancestry research websites. The company narrowed their search to Bowden as a person of interest, and investigators obtained a current sample of his DNA to con“rm his link to the crimes, the detective said. He declined to say how they obtained the current sample, which was tested by the state crime lab, because they plan to use similar methods in other cases. Somerindyke said comparing DNA evidence with genealogical data „ the same search method that helped lead investigators in California to alleged Golden State Killer Joseph James DeAngelo in April „ is a game-changerŽ for the department. Its bringing all our cold cases to life,Ž he said. DNA in one case is ready to be sent to the company called Parabon NanoLabs, while the department is requesting funding to send evidence from two other cases, he said.Genealogy helps ID rape suspect in decade-old cases

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 188 9.70 +7.8AAR AIR .30 .7 ...cc 49.05 34.25 116 46.10 +17.3ABB Ltd ABB .76e 3.3 ... 28.67 21.22 878 23.01 -14.2ABM ABM .70 2.1 20 44.83 28.17 376 32.98 -12.6ADT Inc n ADT ... ... ... 9.60 6.93 2491 9.08 +16.1AES Corp AES .52 3.7 11 14.02 9.86 3528 13.99 +29.2AFLAC s AFL 1.04 2.2 15 47.08 39.58 2405 46.60 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 117 18.91 -.5AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.80 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 5 25.60 +1.1AGCO AGCO .60 1.0 26 75.95 56.36 401 61.04 -14.5AH Belo AHC .32 7.0 ...dd 5.80 4.25 32 4.60 -4.2AK Steel AKS ... ... 20 6.80 4.00 6358 4.47 -21.0sAMC Ent AMC .68m 3.6 ...dd 19.33 10.80 1621 19.00 +25.8AMCON DIT .72 .8 20 100.00 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 36.90 155 58.10 +18.0ARC Docu ARC ... ... 21 4.84 1.62 736 3.14 +23.1ASA Gold ASA .04e .4 ...q 12.99 8.56 35 9.00 -20.5AT&T Inc T 2.00 6.1 6 39.80 30.13 34134 32.68 -15.9AT&T 66 n TBB ... ... ... 26.72 24.13 114 24.97 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 218 6.97 -9.7AU Optron AUO .18e ... ... 4.76 3.40 583 4.26 +15.1AVX Cp AVX .46 2.3 ...cc 21.48 14.51 192 20.03 +15.8AXA EqH n EQH .13p ... ... 22.78 19.90 1087 22.64 +5.8AZZ Inc AZZ .68 1.3 24 56.05 39.50 83 54.20 +6.1sAarons AAN .12 .2 12 50.80 34.29 467 50.79 +27.5AbbottLab ABT 1.12 1.7 28 65.90 48.58 5203 65.67 +15.1AbbVie ABBV 3.84 3.9 18 125.86 69.91 2950 97.64 +1.0AberFitc ANF .80 2.8 19 29.69 9.03 1454 28.27 +62.2AbdAsPac FAX .42 9.9 ...q 5.29 4.18 570 4.23 -13.3AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 25 6.18 -3.0AbdnChile CH .58e 8.5 ...q 9.64 6.52 63 6.86 -23.2AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 38 8.12 -7.9AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 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 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 7 8.24 -8.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 522 28.43 +3.9Accenture ACN 2.66 1.6 26 168.95 127.26 1178 164.92 +7.7AccoBrds ACCO .24 1.9 21 14.63 10.68 385 12.40 +1.6AcmeU ACU .44 2.1 21 28.01 18.51 1 21.01 -10.2AcornInt rs ATV ... ... ... 38.86 13.21 3 20.24 +14.7ActiniumP ATNM ... ... ...dd .85 .33 855 .63 -5.1Act 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 7 23.06 +7.9Actuant ATU .04 .1 ...cc 30.05 21.50 172 29.60 +17.0Acuity AYI .52 .4 17 186.99 109.98 338 148.39 -15.7Acushnet n GOLF ... ... ... 27.85 15.95 146 27.31 +29.6AdaDvsEq ADX 1.32e 1.2 ...q 16.30 14.30 123 16.23 +8.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 65 19.62 -1.1AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 44.74 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 367 8.41 -18.7Adient n ADNT 1.10 2.4 ... 86.42 42.04 2324 44.91 -42.9AdtalemGl ATGE .36 .7 20 56.45 30.71 499 49.05 +16.6sAdvAuto AAP .24 .1 29 161.71 78.81 804 160.73 +61.2AdvDisp n ADSW ... ... ... 25.90 21.50 294 25.65 +7.1sAdvDrainS WMS .32 1.0 27 32.10 17.90 234 31.50 +32.1Advansx n ASIX ... ... ... 46.51 30.36 112 33.22 -21.0AdvOil&Gs AAV ... ... 5 6.70 2.70 85 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 49 15.64 -1.5AdvCCvII AGC .56 9.9 ...q 6.28 5.40 96 5.67 -5.3AdvClEnh LCM .84 10.9 ...q 8.77 7.65 60 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 20 52.07 -11.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 18 21.51 +.2AdvSh 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 40.45 +15.6AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 2 48.74 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 13 47.97 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.95 +3.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 70.43 -1.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.59 -1.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 3 28.77 -7.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.41 +3.6AdvActBear HDGE ... ... ...q 8.91 7.35 163 7.39 -5.7Aecom ACM ... ... 13 39.90 30.15 437 33.63 -9.5AegeanMP ANW .08 4.0 5 5.25 .60 841 2.00 -53.5Aegon AEG .25e 4.1 ... 7.48 5.49 1209 6.11 -3.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 20 26.07 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 12 26.30 +1.3Aegon t AEB .77 3.0 ... 25.35 23.55 7 25.19 +4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 817 57.08 +8.5Aerocntry ACY ... ... 3 17.34 10.10 2 15.53 +1.9AerohiveN HIVE ... ... ...dd 6.50 3.27 178 4.27 -26.8AerojetR AJRD ... ... ...dd 37.70 24.41 367 36.73 +17.7Aetna AET 2.00 1.0 19 199.95 149.69 1962 197.77 +9.6AffilMgrs AMG 1.20 .8 12 216.99 142.79 253 148.61 -27.6Agilent A .60 .9 77 75.00 60.42 2566 65.65 -2.0Agnico g AEM .44 ... 44 51.86 34.49 1196 36.11 -21.8sAgreeRlt ADC 2.16f 3.8 29 56.30 43.74 85 56.23 +9.3Air Inds AIRI .60 40.8 ... 1.95 1.17 29 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 456 46.49 -3.3AirProd APD 4.40 2.7 25 175.17 143.79 843 164.36 +.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 299 21.31 -8.9AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.43 -4.3AlamoGp ALG .44 .4 26 120.58 87.54 51 98.65 -12.6AlamosGld AGI .02 .4 ... 8.58 4.28 1646 4.51 -30.7AlaskaAir ALK 1.28 2.0 8 82.68 57.53 1043 64.90 -11.7AlbnyIn AIN .68 .9 34 78.90 50.30 132 78.05 +27.0Albemarle ALB 1.34f 1.4 15 144.99 86.75 1236 94.53 -26.1Alcoa Cp AA ... ... 22 62.35 38.05 2038 43.22 -19.8AlexB Inc ALEX .28 1.2 32 30.35 20.83 577 23.72 -14.5Alexanders ALX 18.00 4.9 ... 436.80 332.98 2 370.00 -6.5AlexREE ARE 3.72f 2.9 32 134.37 114.00 523 126.52 -3.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 34.79 -6.0AlexcoR g AXU ... ... ... 1.85 1.00 149 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 53 10.23 -8.3Alibaba BABA ... ... 53 211.70 164.25 26978 177.85 +3.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .73 96 .77 -79.0AllegCp Y ... ... ...cc 646.55 521.07 31 640.39 +7.4AllegTch ATI ... ... ...dd 30.25 18.49 635 26.47 +9.7Allegion ALLE .84 1.0 ... 89.81 73.85 360 87.10 +9.5Allergan AGN 2.88 1.5 12 237.41 142.81 1569 188.29 +15.1Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 145 77.13 +3.7AlliCAMun AKP .70 5.1 ...q 14.02 12.49 18 13.71 +.9AlliData ADS 2.28 .9 14 278.33 192.02 342 240.33 -5.2AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 168 12.51 -6.6AlliOne rs AOI ... ... ...dd 30.70 9.85 191 18.45 +39.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 127 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 179 30.05 +20.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 814 42.85 +.6AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 151 7.10 +1.0AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 99 6.13 -1.3AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 180 13.12 +.5AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 70 23.26 +10.1Allz24Tgt n CBH ... ... ... 10.05 8.75 60 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.1 ...q 24.99 20.34 43 24.80 +13.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.2 17 49.31 32.93 1454 48.83 +13.4Allstate ALL 1.84 1.8 15 105.36 85.59 1326 99.51 -5.0Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 15 25.27 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 26 26.10 -.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 17 25.48 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 69 25.75 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 5 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 2135 27.34 -6.2AlmadM n AAU ... ... ... 1.32 .56 227 .62 -39.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 9 32.32 +5.2AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 8 30.63 -7.3AlpMoIntQ IMOM ... ... ...q 33.00 26.61 4 27.53 -9.3AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.63 +14.1AlpArcVl n VMOT ... ... ... 31.39 25.62 62 28.83 -.5AlphaPro APT ... ... 18 4.25 3.15 44 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 0 44.63 -.6AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 2 72.56 +4.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 29.35 +16.4AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.37 +16.7AlpsRivFlex RFFC ... ... ... 36.59 30.68 24 35.88 +3.3Alps RivDiv RFDA ... ... ... 33.92 28.25 28 33.58 +6.0AlpRvrCare RFCI ... ... ... 26.24 23.73 10 24.12 -2.3AlpRivUncn RFUN ... ... ... 26.57 24.98 17 25.38 -2.6AlpSprtJG SGDJ ... ... ...q 38.94 23.61 29 25.10 -25.3AlpMedBrk SBIO ... ... ...q 39.50 27.59 61 37.84 +15.4AlpSprotG SGDM .12e .7 ...q 22.94 15.42 36 16.14 -22.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 38.09 +5.1AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 5 21.66 -14.8AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 4 23.41 +1.4AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 33 26.96 -5.9AlpBarr400 BFOR .25e .5 ...q 45.84 36.66 8 45.72 +10.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 16 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 82 46.43 +1.4AlpAlerMLP AMLP 1.35e 12.1 ...q 11.89 9.01 10078 11.19 +3.7Alteryx n AYX ... ... ... 57.43 18.64 394 54.26 +114.7Altice n ATUS ... ... ...dd 28.13 14.60 3123 18.15 -4.8AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 64.70 -20.7AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 4581 59.32 -16.9AlumChina ACH ... ... ... 23.54 9.20 29 10.33 -42.4ATrFn pfA AFSIpA 1.69 8.9 ... 25.20 13.96 4 18.95 -8.0AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 7 19.71 -9.8AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 4 20.69 -8.0AmTrF pf F AFSIpF ... ... ... 24.00 13.93 16 19.31 -5.9AmTrF pfE AFSIpE ... ... ... 25.76 14.80 13 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.34 23.30 6 25.00 -3.4AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 5 24.61 -1.6AmTrF pfD AFSIpD 1.88 8.7 ... 25.27 14.42 20 21.51 -3.1AmberRd AMBR ... ... ...dd 10.29 6.14 127 8.60 +17.2Ambev ABEV .05e 1.1 8 7.43 4.58 37170 4.67 -27.7AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 958 63.56 +7.7Ameresco AMRC ... ... 24 15.35 6.95 145 14.40 +67.4AMovilL AMX .17e 1.0 25 19.91 14.85 1923 17.49 +2.0AmMovl A AMOV ... ... ... 19.87 14.77 5 17.38 +2.2AmAssets AAT 1.08f 2.7 25 41.69 30.62 348 39.41 +3.1AmAxle AXL ... ... 5 20.27 13.38 2278 17.75 +4.2AmCampus ACC 1.84 4.4 51 48.82 34.52 289 41.59 +1.4sAEagleOut AEO .55f 1.9 20 29.52 10.23 4406 28.75 +52.9AEP AEP 2.48 3.5 17 78.07 62.71 2672 70.74 -3.8AEqInvLf AEL .24f .6 16 38.56 25.43 247 37.38 +21.6sAmExp AXP 1.40 1.3 16 105.25 84.02 2761 105.83 +6.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 169 111.80 +3.0AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 6 25.96 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 9 25.58 -2.4AHm4Rent AMH .20 .9 ... 23.12 18.39 1511 22.77 +4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 38 26.30 -3.9AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.81 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 9 24.48 -2.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 24.52 -4.1AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4703 53.13 -10.8AmLorain ALN ... ... ...dd .43 .14 22 .17 -5.7AMidstrm AMID .41 6.0 ...dd 15.25 5.30 192 6.85 -48.7AmrRlty ARL ... ... ...dd 21.57 8.00 1 17.90 +39.3AmRenAs n ARA ... ... ... 24.07 9.91 151 21.42 +23.1AmShrd AMS ... ... 15 3.28 2.25 2 3.13 +20.5AmStsWtr AWR 1.02 1.7 37 61.66 47.53 153 60.76 +4.9AmTower AMT 3.08f 2.1 43 155.28 130.37 1134 148.11 +3.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 55 20.15 +2.5AmWtrWks AWK 1.82 2.1 38 92.37 76.04 440 88.26 -3.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 165 40.23 -13.0Ameriprise AMP 3.60 2.6 11 183.90 129.87 561 140.96 -16.8AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 550 88.15 -4.0Ametek AME .56f .7 32 79.32 61.77 560 76.12 +5.0AmiraNatF ANFI ... ... ... 6.30 1.57 160 1.80 -56.8Ampco AP ... ... ...dd 18.60 7.20 37 7.70 -37.9Amphenol APH .92 1.0 36 95.90 78.12 1333 93.39 +6.4AmpioPhm AMPE ... ... ... 4.95 .35 9653 .63 -84.6AmpSrLn n YESR ... ... ... 28.57 23.85 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 3 29.51 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 373 1.08 +6.9Amrep AXR ... ... 10 7.71 6.44 1 7.39 +5.3Anadarko APC 1.00 1.6 74 76.70 39.96 3840 63.57 +18.5Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 1320 149.71 +30.9AndeavLog ANDX 4.12 8.1 25 55.21 40.66 470 50.58 +9.5Anf DvAlt n DALT ... ... ... 10.90 9.62 6 10.47 +3.1AnglogldA AU ... ... ... 12.00 7.08 2482 7.71 -24.3ABInBev BUD 3.19e 3.2 24 126.50 91.70 1976 98.47 -11.7Anixter AXE ... ... 16 88.85 56.25 186 72.70 -4.3Annaly NLY 1.20 11.2 12 12.58 9.95 4701 10.67 -10.3Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 12 25.79 +1.2Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 6 25.62 +1.0Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 113 24.75 -.1Annaly pfF NLYpF ... ... ... 26.59 24.54 50 25.90 +.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 687 19.47 -1.3AnteroMid AM 1.56f 5.0 24 34.18 24.20 477 31.35 +8.0AnteroRes AR 1.00 5.4 38 22.69 16.31 2129 18.44 -2.9Anthem ANTM 3.00 1.1 16 268.04 179.40 661 262.94 +16.9Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 277 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 26.58 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.25 +.4Aon plc AON 1.60 1.1 28 152.78 130.87 643 143.14 +6.8Apache APA 1.00 2.3 27 49.59 33.60 1930 43.28 +2.5AptInv AIV 1.52 3.5 25 46.72 37.97 526 43.48 -.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.05 -4.9ApolloCRE ARI 1.84 9.5 12 19.50 17.56 395 19.34 +4.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.70 -.4ApolloGM APO 1.95e 5.6 12 37.35 28.00 303 34.62 +3.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 14 25.77 -2.0sApolG pfB APOpB 1.59 6.3 ... 25.30 24.25 33 25.31 +1.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 5 25.23 -3.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 58 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 67 15.55 -1.3AppHReit n APLE 1.20 6.8 39 20.19 16.72 949 17.69 -9.3ApldIndlT AIT 1.20 1.5 21 78.90 54.00 86 78.00 +14.5Aptargrp ATR 1.28 1.2 30 104.95 79.97 103 103.18 +19.6Aptiv APTV .22 .2 18 103.23 77.06 1720 90.82 +7.1AquaAm WTR .88f 2.3 28 39.55 32.37 380 37.65 -4.0Aquantia n AQ ... ... ... 18.49 9.60 212 12.62 +11.4sAcquavnt n WAAS ... ... ... 18.47 10.87 108 18.58 +19.7Aramark ARMK .90f 2.2 20 46.09 36.29 993 41.15 -3.7sArborRT ABR 1.00 8.5 9 11.81 7.88 1408 11.82 +36.8Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 1 25.99 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.45 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1695 30.07 -6.9ArchCoal ARCH 1.60 1.8 9 102.61 68.95 170 90.92 -2.4ArchDan ADM 1.34 2.7 21 51.06 38.59 2583 50.50 +26.0Archrock AROC .53f 4.1 27 13.75 8.25 849 13.00 +23.8 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2232 21.43 -21.4Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 89.00 +3.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.50 494 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.80 56 13.64 -20.7Ardaugh n ARD .56 3.5 ... 22.33 14.77 30 15.95 -24.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 93 6.95 -13.1sAresCmcl ACRE 1.16f 8.1 13 14.43 11.96 155 14.37 +11.4AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 85 15.94 -2.9AresMgmt ARES 1.05e 4.9 14 25.95 17.55 329 21.40 +7.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.88 +1.4Argan AGX 1.00 2.5 9 69.95 34.90 92 39.30 -12.7ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 14 25.48 +.8ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 125 63.20 +17.9AristaNetw ANET ... ... 50 311.67 169.61 584 277.36 +17.7ArkInnova ARKK ... ... ...q 48.57 30.47 232 47.41 +27.9ArkIndInno ARKQ ... ... ...q 37.14 28.35 12 36.20 +9.9sArkGenom ARKG ... ... ...q 31.89 21.72 117 31.88 +30.2ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 76 57.46 +24.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.99 +6.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.57 +5.9ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 199 10.15 -13.8ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.14 -.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.49 -1.8ArmadaHof AHH .80 5.0 21 16.17 12.73 192 15.87 +2.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.47 +.1ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 11 25.12 +.4ArmourR rs ARR 2.72 11.4 6 27.55 21.40 221 23.78 -7.5ArmsFloor AFI ... ... 52 18.24 12.03 112 18.03 +6.6ArmstrWld AWI ... ... 16 71.35 44.75 404 69.00 +14.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 9 17.68 -1.7ArrowEl ARW ... ... 11 87.26 72.31 288 78.89 -1.9ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.20 +5.3ArtisanPtr APAM 2.40a 7.2 22 41.45 29.10 225 33.35 -15.6AskanoG g AKG ... ... ... 1.38 .43 277 .87 +23.1AsburyA ABG ... ... 10 77.75 50.25 157 76.95 +20.2AshfordHT AHT .48 7.3 ...dd 8.66 5.42 485 6.54 -2.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.25 25.06 4 26.10 +3.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 10 24.27 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 9 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 7 24.48 -3.7AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 16 24.28 -3.3Ashford AINC ... ... 24 109.82 53.00 6 94.31 +1.4Ashland ASH 1.00f 1.2 48 86.63 60.28 324 85.91 +20.7AsiaPc APB .61e 2.1 ...q 15.71 12.95 11 13.51 -6.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 1 4.91 +.6AspenIns AHL .96 2.6 ...dd 47.65 34.80 652 37.15 -8.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 40 25.69 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 6 26.05 -4.2AsscBc pf D ASBpD ... ... ... 26.23 24.08 14 24.85 -4.3AsscdBanc ASB .60 2.2 17 29.03 20.95 411 27.45 +8.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 4 37.95 +11.3Assurant AIZ 2.24 2.1 52 111.43 84.34 588 105.01 +4.1AssuredG AGO .64 1.5 8 43.28 32.97 413 41.92 +23.8AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 6 26.01 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.53 -2.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.92 -.5AsteriasBio AST ... ... ...dd 3.74 1.20 120 1.70 -24.4AstraZen s AZN 1.37e 3.5 10 39.76 28.78 2311 38.66 +11.4AtHomGr n HOME ... ... 49 40.97 20.07 669 35.98 +18.4Atento SA ATTO .34p ... 12 12.90 5.45 118 6.60 -35.0Athene n ATH ... ... ... 55.22 43.09 702 49.74 -3.8sAtkoreInt n ATRK ... ... ... 28.31 15.66 618 28.20 +31.5AtlPwr g AT .12 ... ...dd 2.60 1.80 254 2.20 -6.4ATMOS ATO 1.94 2.1 17 94.85 76.46 330 92.51 +7.7AurynRs n AUG ... ... ... 2.69 .97 89 1.08 -34.1AutoNatn AN ... ... 12 62.02 41.60 504 47.02 -8.4Autohome ATHM ... ... 13 119.50 52.93 558 78.36 +21.2Autoliv ALV 2.32 2.6 14 115.42 75.32 782 89.68 -2.0AutoZone AZO ... ... 16 797.89 504.96 190 758.76 +6.7Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 167 41.72 -5.4AvalonHld AWX ... ... ...dd 20.20 1.83 181 3.92 +96.0AvalonBay AVB 5.88 3.2 24 191.20 152.65 379 181.30 +1.6Avangrid n AGR 1.76f 3.5 39 54.55 45.17 225 49.59 -2.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 622 22.28 +11.4AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 451 106.39 -7.4Avianca AVH .18e 3.1 ... 9.76 5.70 179 5.86 -27.0AvinoSG g ASM ... ... ... 1.80 .85 146 .96 -28.3Avista AVA 1.49 2.9 29 52.91 47.50 226 51.43 -.1Avon AVP ... ... 20 2.99 1.38 4786 2.02 -6.0Axalta AXTA ... ... 74 38.20 28.04 2759 29.74 -8.1AXIS Cap AXS 1.56 2.8 ...dd 64.06 47.43 405 56.32 +12.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.94 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 32 24.93 -1.0Azul n AZUL ... ... ... 35.05 15.53 2794 16.50 -30.8AzurePwr n AZRE ... ... ... 18.10 12.53 3 15.50 +9.2B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 580 31.50 -10.4B2gold g BTG ... ... 29 3.30 2.10 1419 2.31 -25.5BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1839 52.69 +6.0BB&T pfD BBTpD ... ... ... 26.35 24.87 9 25.73 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 18 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 13 25.07 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 24.96 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 25 26.16 -3.1BBVABFrn BFR .25e 2.5 ... 27.45 9.60 846 10.03 -60.2BBX Cap n BBX .03 .4 9 10.17 6.20 194 7.51 -5.8BCE g BCE 3.02 ... ... 49.06 40.19 424 41.40 -13.8BG Staffing BGSF 1.20 4.2 33 29.59 14.26 129 28.53 +79.0BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 13 25.41 -1.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 2549 48.20 +4.8BHPBil plc BBL 1.66e 3.9 ... 47.92 34.96 1256 42.45 +5.3BP MidPt n BPMP ... ... ... 23.00 16.83 31 20.60 +.1BP PLC BP 2.38 5.5 23 47.83 33.90 7950 42.98 +2.3BP Pru BPT 3.60e 12.1 5 31.80 18.65 167 29.70 +47.8BRF SA BRFS ... ... ... 15.50 4.65 1600 4.95 -56.0BRT BRT .80f 6.1 11 14.20 7.63 21 13.22 +12.1BT Grp s BT .99e 6.7 ... 19.79 13.53 417 14.69 -19.4BWX Tech BWXT .64 1.0 32 72.18 52.94 581 64.00 +5.8B&W Ent n BW ... ... ...dd 7.66 1.30 497 1.38 -75.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 65 19.40 +.1BadgerMtr s BMI .60f 1.1 56 55.25 41.00 71 55.15 +15.4BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2482 32.52 +2.8BallCorp s BLL .40 1.0 21 43.24 34.71 1498 40.66 +7.4Ballanty BTN ... ... ...dd 6.70 3.95 11 4.55 -2.2BanColum CIB 1.27e 2.9 ... 51.38 36.38 509 44.55 +12.3BancCalif BANC .52 2.6 15 23.40 17.10 273 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.64 +.8BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 6 26.31 -.9BcBilVArg BBVA .27e 4.2 ... 9.54 6.00 3107 6.37 -25.1BcoBrades s BBDO .02r .4 ... 11.90 5.49 20 6.32 -25.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12897 7.07 -24.1BcoLatin BLX 1.54 6.9 12 30.50 21.75 92 22.26 -17.2tBcoMacro BMA ... ... 18 136.10 44.85 324 48.05 -58.5BcoSantSA SAN .21e 4.2 ... 7.57 4.88 5858 5.08 -22.3BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 3147 8.67 -10.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 252 30.79 -1.5BcoChile BCH 2.12e 2.4 ... 104.17 77.86 54 90.04 -4.6BcpSouth BXS .68f 2.0 ... 35.55 27.20 809 34.75 +10.5Bcp NJ BKJ .24b 1.4 21 17.95 14.43 2 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 14 22.40 +2.9BkofAm BAC .60f 1.9 16 33.05 22.75 33047 30.98 +4.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 3 24.39 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 9 24.14 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 9 1293.50 -1.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 24 25.89 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 76 26.11 -3.4BkAm 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 25.25 187 25.95 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 42 26.12 -4.8BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 12 23.76 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 25 22.08 +2.2BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 3 22.22 +2.6Bk of But n NTB 1.28 2.4 17 53.63 31.36 131 52.62 +45.0BkHawaii BOH 2.40 2.8 18 89.09 74.72 101 84.63 -1.2BkMont g BMO 3.84e ... ... 84.71 71.37 408 82.08 +2.6BkNYMel BK 1.12f 2.1 13 58.99 49.39 3011 52.50 -2.5How 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 1410 Declined 1334 New Highs 94 New Lows 23 Vol. (in mil.) 2,641 Pvs. Volume 3,094 1,613 1,717 1681 1120 130 21 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,733.60 Change: -88.69 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,889.10 Change: 29.92 (0.4%) 10 DAYSDOW 25836.16 25722.43 25733.60 -88.69 -0.34% s s s +4.10% DOW Trans. 11435.79 11319.13 11322.24 -114.12 -1.00% s s s +6.69% DOW Util. 735.65 726.86 729.14 -5.58 -0.76% t s s +0.80% NYSE Comp. 13013.06 12983.02 12990.51 -6.25 -0.05% s s s +1.42% NASDAQ 7897.63 7840.84 7889.10 +29.92 +0.38% s t s +14.28% S&P 500 2867.54 2856.05 2861.82 -1.14 -0.04% s s s +7.04% S&P 400 2037.82 2031.72 2034.49 -0.18 -0.01% s s s +7.05% Wilshire 5000 29932.60 29820.20 29889.96 +12.85 +0.04% s s s +7.54% Russell 2000 1723.01 1715.80 1722.54 +4.49 +0.26% s s s +12.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 23, 2018 2 0 1 8 0 8 2 3 m m 0 1 p d f 1 2 3 A u g 1 8 0 4 : 2 9 : 4 0

PAGE 33

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 22 25.35 +.8BkNova g BNS 3.28f ... 9 66.78 55.85 600 59.99 -7.0BankUtd BKU .84 2.1 13 44.97 30.37 345 40.72 BarHarbr s BHB .80f 2.6 20 32.48 25.09 16 30.19 +11.8Br iPthCrd OILB ... ... ... 74.18 46.29 3 70.16 +18.6BarFIEur 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 0 170.03 +7.4BarSelMLP ATMP 1.17e 5.2 ...q 22.97 17.78 32 22.34 +7.7BiP Cmdty DJP ... ... ...q 25.80 22.07 401 23.20 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.94 12 16.50 +6.2BrcEnEu n FLEU ... ... ... 180.26 132.92 19 142.58 -10.4BiPNickel 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 6.85 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 59 26.95 +18.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 86 26.66 BiPIndMet JJM ... ... ...q 30.93 26.95 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 .34 .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 129.04 106.78 0 128.41 +10.2BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 1 19.53 +8.6Barclay BCS .15e 1.5 ... 12.55 9.25 1295 9.73 -10.7iPthNtGs n GAZB ... ... ... 47.02 36.56 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 40 17.42 -.5B iPVxST rs VXX ... ... ...q 56.50 25.59 32293 29.21 +4.6BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.5 ... 12.19 7.57 489 10.46 +29.8Triangle 22 TCCA 1.59 6.3 ... 25.79 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 16 15.60 +2.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 9 14.66 +4.0BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 11.2 16 9.10 4.99 1214 5.34 -35.2BarnesNob BKS .60 10.5 ...dd 8.00 4.10 783 5.70 -14.9Barnes B .64 .9 63 72.87 52.42 163 68.28 +7.9Barnwell BRN ... ... ...dd 2.95 1.62 12 1.98 -5.0BarrickG ABX .12 1.2 58 18.35 9.72 10671 10.38 -28.3BasicEn n BAS ... ... ... 26.75 7.43 233 9.28 -60.5BauschHl BHC ... ... 6 27.79 10.94 4621 23.30 +12.1Baxter s BAX .76 1.1 34 76.51 60.53 1784 72.14 +11.6BaytexE g BTE ... ... 5 4.85 2.30 4358 3.02 +.7BeazerHm BZH ... ... 15 23.24 12.19 572 12.97 -32.5BectDck BDX 3.00 1.2 ...cc 254.99 191.53 492 252.86 +18.1BectDk pfA BDXA ... ... ... 64.86 54.18 117 63.87 +10.3Belden BDC .20 .3 13 87.15 53.65 498 72.14 -6.5Belden pfB BDCpB ... ... ... 114.45 74.97 130 96.45 -6.4Belltrx g rs BXE ... ... 1 3.10 .84 130 1.00 -41.9sBelmond BEL ... ... ...cc 16.20 10.30 1152 16.35 +33.5Bemis BMS 1.24 2.5 20 53.00 40.60 768 49.79 +4.2BenchElec BHE .60 2.3 38 35.80 23.98 340 26.25 -9.8Berkley WRB 1.52e 2.0 15 79.74 62.00 312 77.11 +7.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.73 -1.9Berkly pfC WRBpC ... ... ... 27.00 24.45 5 25.15 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 15 24.73 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 312400.00 +5.0BerkH B BRK/B ... ... 28 217.62 172.61 2440 207.33 +4.6BerkHBcp BHLB .88 2.1 19 44.25 32.95 168 42.65 +16.5BerryPlas BERY ... ... 17 61.71 45.24 861 46.09 -21.4sBestBuy BBY 1.80f 2.2 29 81.82 51.61 4073 80.95 +18.2Best Inc n BSTI ... ... ... 13.54 7.35 1361 7.62 -15.1BigLots BIG 1.20 2.5 15 64.42 36.20 804 48.95 -12.8Biglari B BH ... ... 5 269.58 176.19 7 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 935.00 0 956.11 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 210.57 79 321.32 +34.6BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 217 35.62 +32.0BioPhrmX BPMX ... ... ...dd .39 .10 5771 .13 +18.2BioTime BTX ... ... 3 3.16 1.98 153 2.48 +15.3BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.64 +26.2BitautoH BITA ... ... 11 54.42 18.47 1995 21.95 -31.0BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 302 60.36 +.4BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.30 -1.2BlKnight n BKI ... ... 49 56.45 42.70 635 53.15 +20.4BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 92 18.59 +3.6BlackBerry BB ... ... ...dd 14.55 9.07 2676 10.17 -9.0BlackRock BLK 12.52f 2.6 19 594.52 408.62 604 478.02 -6.9tBlrk22Gl n BGIO ... ... ... 10.20 8.82 210 8.88 -9.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 113 21.93 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.83 +1.9tBlkCAIT BFZ .87 6.8 ...q 14.71 12.67 60 12.69 -7.9BlkCorBd BHK .78 6.1 ...q 14.26 12.63 162 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 233 10.65 -2.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 192 12.43 -6.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 94 11.30 -3.4BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.32 89 14.62 +3.1BlkEnhC&I CII 1.20 7.0 ...q 17.23 14.74 67 17.13 +4.6BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 188 9.47 +2.6BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 17 13.13 -2.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 165 13.86 +.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 91 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 20 14.18 -1.7BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 316 11.25 -10.1BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 15 39.95 +9.5BlkIT BKT .37 6.4 ...q 6.40 5.70 101 5.79 -6.2BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 280 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.54 13.49 20 14.07 -5.7BlkLtdD BLW .95 6.3 ...q 16.30 14.77 68 14.98 -5.7BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 41 11.38 -5.2BlkMDMB 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 65 17.61 -3.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 81 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 40 12.64 -7.1BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 61 13.20 -7.0BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 85 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 40 12.37 -7.6BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 53 12.94 -10.6BlkMunihQ MUS .81 6.8 ...q 14.22 11.92 35 11.97 -10.5BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 29 12.27 -11.8BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 50 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 34 13.92 -6.3BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 15 12.97 -7.0BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 28 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 54 11.92 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 17 13.16 -8.3BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 66 13.76 -9.3BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 201 12.39 -10.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 18 13.36 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 115 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 28 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 31 14.24 -6.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 11 13.51 -8.8BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 56 13.98 -.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 35 13.08 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 58 13.07 -7.2BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 95 21.26 -4.8BlkMunienh MEN .73a 7.0 ...q 12.27 10.33 89 10.38 -11.0BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 41 15.30 -7.4BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 14 14.20 -3.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 43 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 44 13.44 -9.1BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 90 13.82 -4.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.43 44 13.44 -14.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 30 12.04 -8.1BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.82 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.94 6 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 20 12.66 -3.8tBlkNYIT BNY .83 6.7 ...q 15.44 12.41 24 12.45 -12.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 234 8.86 -9.3BlkSciTch BST 1.20 3.6 ...q 35.83 22.97 73 33.47 +25.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 27 12.65 -7.5BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 21 20.79 -3.8BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 18.09 +.5BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 41 16.11 +2.5Blackstone BX 2.70e 7.4 13 37.52 29.58 2722 36.41 +13.7BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 715 33.81 +5.1BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 31 16.88 +6.0BlockHR HRB 1.00f 3.8 9 30.62 22.45 1731 26.56 +1.3BlonderT BDR ... ... ...dd 2.20 .38 208 1.41 +132.7BlueAprn n APRN ... ... ...dd 6.25 1.72 1939 2.29 -43.2BlueCapRe BCRH 1.20 12.4 ...dd 20.05 9.50 30 9.70 -19.5BluegVac n BXG .60 3.1 ... 26.22 13.00 68 19.56 +7.1BlueLinx rs BXC ... ... 12 46.42 7.57 104 37.39 +283.1BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 119 9.79 -3.2BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 1 25.94 -1.7BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 7 23.97 -4.9BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 3 25.53 +.3Boeing BA 6.84 2.0 33 374.48 234.29 2681 350.03 +18.7BoiseCasc BCC .28 .6 16 49.30 28.00 335 45.65 +14.4BonanzaCE BCEI ... ... ...dd 40.38 23.33 184 32.77 +18.8BootBarn BOOT ... ... 13 28.30 7.37 461 27.24 +64.0sBoozAllnH BAH .76 1.5 24 50.34 33.44 508 50.44 +32.3BorgWarn BWA .68 1.5 12 58.22 42.06 2217 44.33 -13.2BostBeer SAM ... ... 37 329.95 144.60 69 299.35 +56.6BostProp BXP 3.20 2.5 31 132.82 111.57 709 129.27 -.6BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 1 24.60 -2.6BostonSci BSX ... ... 27 37.30 24.54 4152 34.47 +39.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 162 11.13 +.4BovieMed BVX ... ... ...dd 5.49 2.20 18 4.91 +88.8BowlA BWL/A .68 4.5 42 16.64 13.61 0 14.98 -.1Box Inc n BOX ... ... ...dd 29.79 17.25 1717 25.69 +21.6BoydGm BYD .20 ... 24 40.44 24.53 534 36.93 +5.4BradyCp BRC .83 2.1 25 40.90 32.45 187 39.50 +4.2BraemHot BHR .64 5.9 9 12.10 8.44 158 10.83 +11.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 886 16.63 -8.6BrasilAgro LND ... ... ... 4.55 3.21 32 3.48 -.7Braskem BAK .78e 2.8 ... 33.73 21.32 249 27.99 +6.6BridgptEd BPI ... ... 20 13.63 5.31 216 13.01 +56.7BrigStrat BGG .56 2.7 13 27.34 16.26 578 20.85 -17.8BrightHrz BFAM ... ... 53 117.50 77.69 302 116.55 +24.0BrghtSch n BEDU ... ... ...cc 28.18 10.80 78 13.19 -29.4BrghtSph BSIG ... ... ...cc 16.31 11.89 393 12.72 -21.4Brinker EAT 1.52 3.5 14 54.14 29.50 664 43.86 +12.9 Brinks BCO .60 .8 ...dd 88.10 67.58 257 77.95 -1.0BrMySq BMY 1.60 2.6 60 70.05 49.96 5550 60.57 -1.2BristowGp BRS .28 2.6 ...dd 18.91 7.48 461 10.93 -18.9BritATob s BTI 2.24e 4.2 ... 71.45 48.00 676 52.73 -21.3BrixmorP BRX 1.10 6.1 15 19.81 13.74 1274 18.15 -2.7BroadrdgF BR 1.94f 1.5 39 134.64 76.06 504 132.72 +46.5Brookdale BKD ... ... ...dd 12.19 6.28 2190 8.74 -9.9BrkfdAs g s BAM .60 1.4 15 44.33 37.22 947 42.68 -2.0sBrookBus n BBU .25 .6 ... 41.59 29.00 19 42.24 +22.4BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 6 22.79 -20.9BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 20 12.86 -.5BrkfInfra s BIP 1.88 4.7 29 46.88 37.27 127 40.25 -10.2BrkRlAs n RA .20p ... ... 24.36 21.06 170 23.32 -.2BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 125 31.84 -8.8HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.36 21.71 537 30.22 BrownFA s BF/A .79 1.5 31 57.70 38.86 31 52.97 +6.0BrownFB s BF/B ... ... 30 59.58 39.82 603 53.21 Brunswick BC .76 1.2 18 69.60 48.04 397 65.59 +18.8Buckeye BPL 5.05 13.6 12 59.67 32.03 782 37.22 -24.9Buckle BKE 1.00e 3.7 14 28.80 13.60 501 27.10 +14.1Buenavent BVN ... ... ...dd 16.80 11.67 1009 12.78 -9.2BldBear BBW ... ... 20 10.45 7.25 70 8.70 -5.4BungeLt BG 2.00 3.2 28 83.20 61.28 994 63.00 -6.1BurlStrs BURL ... ... 36 172.65 83.90 568 166.67 +35.5BylineBc n BY ... ... ... 24.80 19.02 97 24.05 +4.7C -C&J Eng n CJ ... ... ... 36.57 21.22 473 24.24 -27.6CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 2 15.69 +3.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 126 20.05 +8.0CAI Intl CAI ... ... 7 40.11 19.35 105 25.13 -11.3CBIZ Inc CBZ ... ... 27 24.00 14.35 251 23.40 +51.5CBL Asc CBL .80 17.6 2 9.10 3.80 2506 4.55 -19.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 65 18.25 -16.5CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 29 16.38 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 166 7.45 -5.9CBRE Grp CBRE .20 .4 19 50.43 35.00 1024 47.85 +10.5CBS A CBS/A .72f 1.3 16 66.61 47.98 3 53.90 -9.8CBS B CBS .72 1.3 12 65.94 47.54 1389 53.38 -9.5CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2030 48.66 +14.4CGG rs CGG ... ... 2 7.50 1.88 12 2.93 -34.4CGI g GIB ... ... ... 66.31 49.41 87 65.33 +20.2CIT Grp CIT .64 1.2 22 56.14 43.25 547 55.27 +12.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 0 10.28 +1.0CMS Eng CMS 1.43 2.9 30 50.83 40.48 2152 49.11 +3.8CNA Fn CNA 1.40f 3.1 13 55.62 44.27 170 45.15 -14.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1364 11.60 -13.4CNO Fincl CNO .40 1.8 14 26.47 18.65 497 21.83 -11.6CNOOC CEO 4.92e 3.0 ... 185.72 114.30 103 165.36 +15.2CNX Midst CNXM 1.34 6.5 12 21.05 15.25 46 20.50 +22.2CNX Resc CNX .04 .3 ...dd 18.37 11.69 1346 15.85 +8.3ConslCoal n CCR 2.05f 11.4 ... 18.40 13.15 54 18.00 +15.0CONSOL n CEIX ... ... 11 48.12 19.51 194 41.82 +5.8tCPFL Eng CPL .12e 1.1 ... 17.69 10.60 13 10.80 -6.1CPI Aero CVU ... ... 13 11.75 7.60 8 8.75 -2.2CRH Med CRHM ... ... ...cc 4.25 1.46 50 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 748 33.37 -7.5CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 4 14.61 -17.0Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.4 ...dd 30.29 13.56 33 14.88 -46.5CTS CTS .16 .5 29 39.20 21.55 125 35.20 +36.7sCURO Gp n CURO ... ... 62 29.87 13.50 103 30.18 +114.3CVR Engy CVI 3.00f 8.2 ...cc 47.67 17.60 406 36.72 -1.4CVR Ptrs UAN .71e 19.3 ...dd 4.20 2.58 210 3.67 +11.9CVR Rfng CVRR 2.95e ... 19 26.00 7.05 289 21.30 +28.7CVS Health CVS 2.00 2.7 13 84.00 60.14 5259 73.91 +1.9CWA 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 ... 23.49 21.60 194 22.38 -2.7CabcoJCP97 PFH 1.91 20.8 ... 17.65 8.74 29 9.17 -37.8CabAT&T34 GYC .83 3.7 ... 24.00 21.30 0 22.55 CableOne n CABO 8.00f 1.0 40 813.01 597.40 32 803.85 +14.3Cabot CBT 1.32 2.0 16 68.63 51.37 258 65.82 +6.9CabotO&G COG .24 1.0 46 29.57 21.71 3848 24.46 -14.5sCACI CACI ... ... 17 193.75 121.60 153 193.65 +46.3Cactus n WHD ... ... ... 37.50 19.18 350 33.45 +65.2CadencB n CADE .60f 2.1 28 31.44 20.00 671 28.85 +6.4CaledoMn n CMCL .28 3.9 ... 9.94 5.17 9 7.21 -2.4sCaleres CAL .28 .7 18 38.00 22.39 295 38.22 +14.2CalifRes rs CRC ... ... ...dd 48.85 6.47 2385 34.65 +78.2CalifWtr CWT .75 1.8 29 46.15 35.25 157 41.10 -9.4Calix CALX ... ... ...dd 8.00 4.65 203 7.55 +26.9CallGolf ELY .04 .2 48 23.60 12.91 995 22.59 +62.2CallonPet CPE ... ... 23 14.65 9.34 3292 11.26 -7.3Callon pfA CPEpA 5.00 9.5 ... 53.15 47.11 4 52.56 +2.5Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 233 63.15 +31.6CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 6 40.51 +5.5CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.53 -3.2CambGblV GVAL .54e 2.3 ...q 28.50 22.85 13 23.45 -8.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 14 26.85 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.41 4 26.92 -2.1CambrEmS EYLD ... ... ... 38.25 31.10 1 32.31 -6.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 4 25.46 -1.4CambTail n TAIL ... ... ... 24.66 20.34 8 20.63 -8.7CamValMom VAMO ... ... ...q 28.07 23.10 7 26.58 +6.5CamdenPT CPT 3.08 3.3 25 96.39 78.19 229 93.60 +1.7Cameco g CCJ .40 ... ... 12.19 7.68 2151 10.42 +12.9CampSp CPB 1.40 3.4 13 54.37 32.63 2252 41.21 -14.3CampWrl n CWH .54 2.6 ... 47.62 18.16 1318 21.05 -52.9Can-Fite CANF ... ... 13 2.75 1.12 55 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 16.96 576 55.25 +75.1CIBC g CM 5.32 ... 9 100.01 83.02 372 93.69 -3.8CdnNR gs CNI 1.82f ... ... 90.57 70.59 826 87.96 +6.6CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1738 35.26 -1.3sCP Rwy g CP 2.60f ... ... 205.57 150.91 497 205.21 +12.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 404 19.56 +14.9Canon CAJ ... ... ... 40.67 31.23 475 31.66 -15.3CantelMed CMD .17e .2 41 130.92 74.78 214 95.19 -7.5CapOne COF 1.60 1.6 16 106.50 76.98 1147 100.45 +.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 16 25.95 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 52 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 23 26.20 -3.1CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 48 25.44 +.5CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.88 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 37 24.81 -.9CapSenL CSU ... ... ...dd 16.72 7.18 794 8.24 -38.9CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 335 8.40 -2.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 7 25.26 -.3CarboCer CRR ... ... ...dd 12.69 6.10 170 8.40 -17.5CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2333 51.26 -16.3Care.com CRCM ... ... ...cc 22.95 13.15 198 19.08 +5.8Carlisle CSL 1.48 1.2 21 127.06 92.39 205 126.88 +11.6CarMax KMX ... ... 20 81.67 57.05 720 75.34 +17.5Carnival CCL 2.00 3.2 15 72.70 56.45 4191 61.87 -6.8CarnUK CUK 1.80f 2.9 ... 72.29 56.76 236 61.30 -7.5CarpTech CRS .80f 1.4 45 61.49 37.89 117 57.98 +13.7CarrSrv CSV .30 1.3 16 28.96 22.16 120 23.38 -9.1Cars.cm CARS ... ... ... 32.94 20.94 436 26.72 -7.4Carters CRI 1.80 1.7 17 129.00 83.84 418 107.94 -8.1Carvana A n CVNA ... ... ... 60.45 12.17 920 57.97 +203.2CastleBr ROX ... ... ...dd 1.60 .98 164 1.11 -9.0CastlightH CSLT ... ... ...dd 5.95 2.65 276 2.95 -21.3Catalent CTLT ... ... 72 47.87 34.54 890 41.95 +2.1CatchMTim CTT .54 4.4 ...dd 13.73 11.10 225 12.41 -5.5Caterpillar CAT 3.44f 2.5 17 173.19 113.27 2193 139.63 -11.4CatoCp CATO 1.32 5.6 23 26.88 10.76 382 23.78 +49.4CedarF FUN 3.56 6.8 14 70.82 50.10 203 52.30 -19.5CedarRlty CDR .20 4.4 11 6.29 3.54 195 4.54 -25.3CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.80 -1.9CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 2 22.97 -8.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 2551 1.53 -19.0Celanese CE 2.16f 1.9 12 118.51 94.38 495 116.75 +9.0Celestic g CLS ... ... 10 12.76 9.79 177 12.48 +19.1Cellcom CEL ... ... 7 10.62 5.43 5 6.16 -39.7tCementos CPAC .50e 4.6 ... 14.11 10.90 1 10.80 -12.9Cemex CX .29t ... ... 9.54 5.72 4999 7.12 -5.1Cemig pf CIG .08e 4.3 ... 2.93 1.66 8952 1.87 -9.2Cemig CIG/C .08e 4.6 ... 3.16 1.58 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 2852 9.45 +3.5Centene s CNC ... ... 22 145.38 83.43 897 144.06 +42.8CC MLPInf CEN 1.25 12.4 ...q 11.48 8.12 172 10.08 +1.2CenterPnt CNP 1.11 4.0 20 30.45 24.81 1626 27.83 -1.9CentElBr B EBR/B ... ... ... 9.06 3.43 134 4.44 -34.6CentElecBr EBR ... ... ... 7.86 3.14 510 3.88 -31.9tCnEurRusT CEE .56e 2.5 ...q 28.32 22.29 8 22.37 -8.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 165 29.31 -1.7CentSecur CET 1.78e .7 ...q 29.00 24.46 25 28.82 +5.2CentrusEn LEU ... ... ...dd 5.14 2.58 15 2.62 -34.7CentCmtys CCS ... ... 14 36.00 21.90 148 29.30 -5.8CntryLink CTL 2.16 9.6 10 24.20 13.16 20475 22.42 +34.4CerdHCM n CDAY ... ... ...dd 42.46 29.68 279 35.35 +15.8Cervecer CCU .35e 1.3 ... 30.35 24.37 251 27.38 -7.4ChannAdv ECOM ... ... ...dd 15.63 8.30 192 13.05 +45.0CharahSol n CHRA ... ... ... 12.00 6.28 66 7.26 -39.5ChRvLab CRL ... ... 24 130.66 96.70 203 120.51 +10.1ChaseCorp CCF .80f .6 38 131.35 91.60 22 128.85 +6.9ChathLTr CLDT 1.32 6.1 30 23.91 17.90 228 21.77 -4.3CheetahM CMCM ... ... ... 18.18 7.38 1594 10.55 -12.7sChegg CHGG ... ... ...dd 31.29 13.52 565 30.94 +89.6Chemed CHE 1.12 .4 28 335.99 186.09 73 319.11 +31.3Chemours n CC 1.00f 2.3 11 58.08 42.00 769 43.68 -12.7CheniereEn LNG .56p ... ...dd 69.50 40.36 1708 63.82 +18.5ChenEnLP CQP 2.24 5.8 ...dd 39.97 26.41 424 38.56 +30.1ChenEnHld CQH 2.04f 6.8 30 33.59 24.03 120 30.19 +9.0CherHMtg CHMI 1.96 10.6 4 19.20 16.01 97 18.46 +2.6ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 19985 4.71 +18.9ChesEn pfD CHKpD 4.50 7.9 ... 57.99 45.99 3 57.00 +14.7ChesGranW CHKR .32e 18.3 1 2.35 1.20 53 1.73 -6.8sChespkLdg CHSP 1.60 4.9 34 32.98 24.44 254 32.88 +21.4ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 57 84.50 +7.6Chevron CVX 4.48 3.8 53 133.88 105.30 3636 118.92 -5.0ChiRivet CVR .84 2.6 ... 34.51 26.50 2 32.17 +1.2Chicos CHS .34 3.4 13 10.90 6.96 2979 10.00 +13.4Chimera rs CIM 2.00 10.6 8 19.77 15.77 663 18.83 +1.9Chimer pfA CIMpA 2.00 7.6 ... 26.74 24.51 7 26.15 +1.3Chimer pfB CIMpB 2.00 7.6 ... 26.47 24.88 15 26.20 +1.5ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 18 8.74 -5.7ChinaEAir CEA ... ... ... 45.33 24.44 13 31.29 -13.4ChinaFd CHN .55e 2.8 ...q 24.76 19.16 5 19.96 -7.8ChinaGreen CGA .10e 9.2 2 2.11 .95 12 1.09 -12.1ChinaLife s LFC .14e 1.2 ... 17.85 11.52 299 12.08 -22.6ChinaMble CHL 3.50e 7.5 ... 56.65 43.25 735 46.95 -7.1ChiNBorun BORN ... ... 2 1.57 1.07 3 1.10 -12.4ChOnlEd n COE ... ... ... 16.96 8.77 1 9.74 -22.1ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 90 96.04 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .15 68 .23 +31.3ChinRap n XRF ... ... ... 12.86 1.60 246 2.48 -56.6ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 40 33.80 -34.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 48.60 +2.4ChinaUni CHU ... ... ... 16.55 11.25 416 12.07 -10.8ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.09 180 19.67 -18.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 459 523.58 +81.2ChoiceHtls CHH .86 1.1 38 85.35 59.90 140 77.30 -.4ChrisBnk CBK ... ... ...dd 1.54 .75 57 .94 -26.0ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1265 133.13 -8.9ChungTel CHT 1.29e 3.7 ... 39.33 33.54 80 34.99 -1.3ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 915 56.36 +12.3CienaCorp CIEN ... ... 6 27.73 19.40 1331 27.33 +30.6Cigna CI .04 ... 18 227.13 163.02 2201 186.36 -8.2Cimarex XEC .64 .8 12 130.16 80.53 1041 84.00 -31.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 1 49.32 -3.3CinciBell rs CBB ... ... 57 22.20 9.90 293 13.15 -36.9Cinemark CNK 1.28f 3.4 16 44.00 32.03 1167 37.21 +6.9CinerRes CINR 2.27 8.4 11 29.36 23.38 10 26.86 +7.0Circor CIR .15 .3 26 56.37 35.16 107 43.57 -10.5Cision CISN ... ... 45 17.28 11.11 247 16.95 +42.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 20.46 -22.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 28.17 +32.1CitEUR Dl n UEUR ... ... ... 31.62 19.65 3 21.85 -20.7Citi EUR n DEUR ... ... ... 30.00 18.78 6 26.96 +17.5Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.50 +32.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 0 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 4 22.99 +.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 0 25.85 -11.6Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 64 27.10 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 3864 35.12 +43.3CgpVelICrd DWT ... ... ... 32.84 5.81 12394 6.84 -51.3Citigroup C 1.80f 2.5 12 80.70 64.38 7294 71.12 -4.4Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 14 25.42 -.2Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 49 28.20 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 67 27.78 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 35 26.32 -2.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 13 25.80 -2.9CitizFincl CFG .52 1.3 11 48.23 31.51 2521 41.25 -1.7CitizInc CIA ... ... ...cc 8.70 6.67 52 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 424 12.97 -.3CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 2 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.61 230 3.98 +45.8CivitasSolu CIVI ... ... 26 19.90 11.15 84 15.60 -8.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7sCleanHarb CLH ... ... ...cc 65.18 44.75 472 66.35 +22.4ClearChan CCO ... ... ...dd 5.35 3.60 210 4.70 +2.2ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 104 12.00 +3.3ClrLgCap n LRGE ... ... ... 33.55 26.78 0 33.19 +12.9ClrbrgMLP CBA .80m 9.6 ...q 9.58 6.53 134 8.32 +.5ClearEnFd CEM 1.76f 11.5 ...q 17.36 12.10 212 15.36 +.6ClrbEOpFd EMO 1.47e 12.2 ...q 13.36 9.56 114 12.04 +2.0ClearwPpr CLW ... ... 17 50.60 21.55 415 31.85 -29.8ClevCliffs CLF ... ... 7 11.44 5.60 7562 10.02 +39.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 69 11.90 +19.1Clorox CLX 3.84 2.6 24 150.40 113.57 685 145.16 -2.4CloudPeak CLD ... ... ...dd 5.70 2.22 691 2.51 -43.6Cloudera n CLDR ... ... ... 22.43 12.57 621 13.81 -16.4CloughGA GLV 1.44 11.3 ...q 14.39 12.25 5 12.76 -4.3CloughGEq GLQ 1.38 9.2 ...q 15.09 12.71 17 14.93 +11.7ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 117 11.30 +3.9CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 86 63.07 -9.4CocaCola KO 1.56 3.4 87 48.62 41.45 7147 45.93 +.1CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 993 42.10 +5.6Coeur CDE ... ... 51 9.87 5.45 2464 5.59 -25.5Cohen n COHN .80 8.2 ...dd 12.00 7.50 5 9.78 +21.9CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 49 13.15 -1.2CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 55 9.48 -4.0Cohen&Str CNS 1.32 3.1 19 47.83 36.29 75 42.26 -10.6CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 102 23.39 -2.5C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.72 52 24.85 -4.7C&SIncEgy MIE 1.32 12.1 ...q 11.40 8.86 112 10.91 +6.4CohStQIR RQI .96 7.7 ...q 12.93 10.55 291 12.45 -1.6CohStRE RNP 1.48 7.5 ...q 21.98 17.91 123 19.86 -6.6CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 26 27.76 -1.7CohenStTR RFI .96 7.4 ...q 12.99 11.50 53 12.96 +1.5Colfax CFX ... ... 24 43.29 28.80 610 33.95 -14.3ColgPalm CL 1.68 2.5 23 77.91 61.28 2100 66.99 -11.2ColonCap CLNS ... ... ... 13.30 5.28 1440 6.13 -46.3ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 4 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 4 25.92 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 2 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 38 23.50 -4.3ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 25 23.58 -6.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 6 23.74 -5.1ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.48 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 0 17.94 -2.6ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.37 -8.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 22.59 168 23.45 -16.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 48.00 -3.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 9 13.22 -16.7Col IndSC SCIN .17e .9 ...q 25.98 16.18 4 18.10 -22.7ColumbPT CXP .80 3.5 14 23.55 19.55 312 23.11 +.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 78 21.59 -3.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1413 99.26 +14.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 185 56.95 +30.5ComndSec MOC ... ... ...dd 3.55 1.20 22 1.82 -40.9CmclMtls CMC .48 2.2 45 26.72 17.05 419 22.29 +4.5CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 126 66.52 +23.8CmtyHlt CYH ... ... ...dd 7.93 2.66 2039 3.60 -15.5CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 146 31.38 +11.7CBD-Pao CBD .08e .4 ... 25.90 18.36 593 20.10 -14.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 67 17.55 +3.5ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 19 22.89 -7.2CompssMn CMP 2.88 4.5 22 76.65 56.50 284 63.55 -12.0Compx CIX .20 1.5 13 16.50 11.95 0 13.25 -.4ComstkM rs LODE ... ... ... 1.02 .15 322 .17 -55.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 500 9.13 +7.9ConAgra CAG .85 2.3 18 39.43 32.16 3394 37.22 -1.2ConchoRes CXO ... ... 21 163.11 106.73 1110 136.29 -9.3ConcdMed CCM ... ... ...dd 4.23 2.46 2 3.40 +2.1CondHos rs CDOR .78e 7.4 22 10.99 8.13 8 10.60 +6.5Conduent n CNDT ... ... ... 21.61 14.95 927 21.46 +32.8ConocoPhil COP 1.14f 1.6 58 73.76 42.27 5019 72.00 +31.2ConEd ED 2.86 3.6 16 89.70 71.12 1225 78.93 -7.1CnsTom CTO .28f .4 7 67.97 53.25 18 64.69 +1.9ConstellA STZ 2.96f 1.5 16 236.62 195.96 2467 203.36 -11.0ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 3 203.46 -10.6Constellm CSTM ... ... ... 14.10 9.08 420 11.50 +3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 250 11.32 +138.8Contango MCF ... ... ...dd 6.92 2.22 394 6.09 +29.3ContlBldg CBPX ... ... 22 39.60 21.40 312 38.25 +35.9ContMatls CUO ... ... ...dd 21.00 15.50 3 16.00 -15.8ContlRescs CLR ... ... 56 69.91 32.08 1302 65.09 +22.9Cnvrgys CVG .44f 1.8 21 26.72 21.13 482 24.51 +4.3CooperCo COO .06 ... 98 261.71 216.47 249 259.53 +19.1CooperTire CTB .42 1.4 36 40.78 22.58 720 29.50 -16.5CooperStd CPS ... ... 15 146.78 98.15 82 140.57 +14.8tCopaHold CPA 3.48 4.3 9 141.34 81.51 553 81.87 -38.9Copel ELP .26e 5.1 ... 9.69 4.86 708 5.05 -33.8CoreLabs CLB 2.20 1.9 64 130.34 86.55 335 115.76 +5.7CoreMold CMT .05 ... ... 23.85 9.02 13 9.68 -55.4CorePtLd n CPLG ... ... ... 28.30 21.19 360 21.86 -21.6Corecivic CXW 1.72 6.8 15 27.50 18.61 653 25.37 +12.8CoreLogic CLGX ... ... 22 55.79 42.00 303 50.28 +8.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 12 25.13 -2.4CorEnInf rs CORR 3.00 7.8 16q 39.46 31.50 46 38.29 +.2CoreSite COR 4.12f 3.6 43 120.85 89.76 167 115.09 +1.0Corindus n CVRS ... ... ...dd 1.97 .66 558 1.02 +1.0CorMedix CRMD ... ... ...dd .80 .17 2234 .41 -18.5CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 257 14.12 -7.6CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 341 14.15 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 3868 32.89 +2.8CpBT JCP JBN 1.75 17.3 ... 16.49 9.70 10 10.10 -19.6CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 272 16.42 +2.8CorpOffP OFC 1.10 3.6 16 33.81 24.55 473 30.24 +3.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.60 -6.5CortsJCP97 KTP 1.91 18.8 ... 17.27 9.80 58 10.17 -28.7CortsJCP JBR 1.75 16.6 ... 16.24 9.50 4 10.55 -15.5CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.19 -.5tCosan Ltd CZZ .26e 3.7 ... 11.89 6.88 1382 6.94 -28.5Costamre CMRE .40 5.6 ... 8.39 5.45 180 7.19 +24.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 3 24.45 -2.3Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 21 25.40 -.2Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 1 26.19 +1.4Cotiviti n COTV ... ... ... 44.76 30.84 146 44.71 +38.8Cott Cp COT .24 1.5 ...cc 17.78 14.06 648 15.85 -4.9Coty COTY .50 4.3 ... 21.68 10.73 9627 11.72 -41.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1933 9.27 +.2CovantaH CVA 1.00 5.6 ...dd 18.05 13.50 363 17.70 +4.7CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 319 90.49 +1.4CrwfdA CRD/A .28 3.3 60 9.95 6.78 4 8.45 -.6CrwfdB CRD/B .20 2.3 63 12.40 7.54 13 8.76 -8.9Credicp BAP 8.57e 3.9 ... 239.54 189.69 161 220.40 +6.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.75 -9.8CS FILgCG FLGE ... ... ...q 283.54 181.57 3 282.90 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 75 3.16 -4.5CS 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 10 27.75 -9.3CS 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 1512 14.95 -16.2CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 298 2.60 -8.5CrescPtE g CPG .12 1.8 36 9.25 6.01 797 6.51 -14.6CrestEq rs CEQP 2.40 6.1 ...dd 39.78 22.15 545 39.55 +53.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.0 50 28.10 15.50 75 19.01 -20.0sCrosTim CRT 1.29e 8.2 15 15.72 12.99 18 15.75 +7.2CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2590 111.66 +.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 16 1082.00 -4.5CrownHold CCK ... ... 17 62.27 40.09 1556 41.59 -26.1sCryolife CRY .12 .4 ...cc 34.15 16.80 265 34.20 +78.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 1483 30.34 +4.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 34

Cubic CUB .27 .4 ...dd 77.35 41.25 135 73.35 +24.4CullenFr CFR 2.68 2.4 21 121.66 81.09 144 113.49 +19.9CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.23 +.4Culp Inc CULP .36 1.4 16 34.05 23.80 21 26.00 -22.4Cummins CMI 4.56f 3.1 40 194.18 129.90 1436 144.81 -18.0CurEuro 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 .4 28 143.38 93.23 114 133.70 +9.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 32 12.25 +2.6CushngRen SZC 1.64 8.7 ...q 21.30 15.35 16 18.81 -7.4CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.30 -.6CustomBcp CUBI ... ... 9 33.85 24.30 208 25.55 -1.7CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.35 -.8CustBc pfD CUBIpD ... ... ... 27.45 24.60 3 26.20 -1.7CustBc pfE CUBIpE ... ... ... 27.15 23.75 2 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 26.05 -.6CynergT n CTEK ... ... ... 5.45 2.70 24 3.62 -10.6CypressEn CELP .84 10.8 14 8.50 5.50 7 7.80 +29.9D -DCP Mid DCP 3.12 7.2 96 46.67 29.95 946 43.17 +18.8DCT IndlTr DCT 1.44 2.2 32 69.51 52.58 66.28 +12.8DDR Corp rs DDR ... ... 9 33.79 12.50 659 14.38 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 24.94 -.7DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 5 24.40 -4.9DDR Cp pfA DDRpA ... ... ... 26.89 22.40 9 25.37 -3.6DGSE DGSE ... ... ...dd 1.45 .63 1 .70 -24.8DHI Grp DHX ... ... 6 3.25 1.25 185 2.00 +5.3DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 978 4.52 +25.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 266 11.06 +2.4DR Horton DHI .50 1.1 17 53.32 34.95 3281 45.70 -10.5Drdgold DRD .03e 1.4 ... 4.11 2.02 45 2.07 -36.5DSW Inc DSW 1.00 3.6 28 29.27 15.14 1026 27.59 +28.9DTE DTE 3.53 3.2 20 116.74 94.25 1005 111.23 +1.6DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 1 24.71 -1.6DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 24 24.59 -3.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 15 24.55 -4.5DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 3 53.07 -1.7DTF TxF DTF .84 6.4 ...q 14.67 13.01 14 13.18 -6.2DXC Tch n DXC .76f .9 98 93.28 71.66 1384 88.43 +7.7DanaInc DAN .24 1.2 16 35.27 18.08 1033 20.01 -37.5Danaher DHR .64 .6 26 106.08 80.80 1278 100.69 +8.5Danaos DAC ... ... 2 2.50 1.05 19 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 461 33.59 -43.5Darden DRI 3.00f 2.6 24 114.68 76.27 530 113.76 +18.5DarlingIng DAR ... ... 26 20.96 15.56 663 20.33 +12.1DaVita Inc DVA ... ... 18 80.71 52.51 954 72.05 -.3Daxor DXR .15 2.9 ... 21.66 3.40 14 5.09 +11.3DeanFoods DF .36 4.6 56 12.09 7.69 2251 7.79 -32.6DeckrsOut DECK ... ... ...cc 122.98 61.37 422 119.08 +48.4Deere DE 2.76f 1.9 24 175.26 114.53 1278 142.61 -8.9DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 79 11.23 -7.4DelaCO VCF .72 5.0 ...q 16.29 14.00 4 14.33 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 39 12.50 +16.5DelaNatl VFL .72 5.7 ...q 13.94 12.25 7 12.63 -4.8DelaMN2 VMM .63 5.1 ...q 14.81 12.25 3 12.40 -7.9DelekLogis DKL 3.08f 9.2 15 34.00 26.50 39 33.50 +5.7Delek DK 1.00 1.9 23 61.57 20.65 884 51.57 +47.6DellTch n DVMT ... ... ...dd 96.15 64.96 2535 95.73 +17.8tDelphiTc n DLPH .68 1.8 22 60.39 38.96 2029 37.50 -28.5DeltaAir DAL 1.40f 2.5 12 60.50 44.59 4246 56.91 +1.6DeltaAprl DLA ... ... ...cc 22.50 16.30 30 18.49 -8.5Dltsh SPX n DMRL ... ... ... 59.02 49.16 5 56.91 +4.8Dlt SP400 n DMRM ... ... ... 56.55 50.42 0 56.46 +4.4Dlt SP600 n DMRS ... ... ... 62.05 47.73 0 60.83 +12.0DltshInt n DMRI ... ... ... 56.65 49.63 1 50.56 -4.6Deluxe DLX 1.20 2.0 12 78.87 57.06 313 59.70 -22.3DenburyR DNR ... ... ...dd 5.56 .92 15104 5.00 +126.2DenisnM g DNN ... ... ...dd .64 .38 183 .50 -10.0Despg.cm n DESP ... ... ... 36.56 16.42 265 17.98 -34.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3145 11.61 -39.0DBDogs22 DOD ... ... ... 30.43 19.31 7 23.53 -7.8DBWMTR WMW ... ... ... 33.17 26.75 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 23 25.47 DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 60 25.87 -1.0DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.71 -28.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 4 15.23 +11.9DBGoldDL DGP ... ... ...q 29.42 19.71 3 20.51 -17.9DBGoldDS DZZ ... ... ...q 6.76 4.88 27 6.53 +21.8DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 126.10 -26.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 11 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 20 12.47 +.2Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 548 23.40 -2.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 3227 31.84 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.13 -4.6Deu HYBd n HYLB ... ... ... 51.36 48.68 78 49.75 -1.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.90 28.87 7 33.75 +5.2DeutEmCo DEMG ... ... ... 30.95 24.78 1 25.62 -11.2DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 419 41.41 -6.1DbXDvxEU DEEF ... ... ...q 31.76 27.82 6 28.79 -4.1Deut 300Ch ASHX .74p ... ...q 24.14 16.99 17.55 -20.5DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 3 25.31 -5.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 32 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.55 4 28.16 -4.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.29 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.79 -2.6DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 2 22.97 -.2DBXChiSC ASHS ... ... ...q 37.50 25.39 14 25.85 -25.8DBXHrvChi CN .30e .9 ...q 42.41 31.00 2 32.82 -12.1DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.07 -10.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 10 27.65 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.40 DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 308 28.63 +.7DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 0 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 23.67 1401 24.59 -20.8DevonE DVN .32f .7 27 46.54 29.83 5293 42.71 +3.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 176 142.02 -2.7DiamOffsh DO .50 2.9 29 21.92 10.31 757 17.51 -5.8DiamRk DRH .50 4.2 16 12.99 9.87 1609 11.87 +5.1DianaShip DSX ... ... ...dd 5.16 3.07 275 4.35 +6.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 9 25.02 +.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.44 -.9DicksSptg DKS .90 2.4 13 38.99 23.88 2522 37.63 +30.9Diebold DBD .40 9.1 5 23.50 3.55 928 4.40 -73.1DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 670 122.03 +7.1DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 16 25.20 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 19 25.94 -2.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 58 24.41 -2.7DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 4 26.19 -4.8Dillards DDS .40 .5 9 98.75 49.91 489 76.90 +28.1Dillard38 DDT 1.88 6.7 ... 29.08 25.13 11 28.23 +9.2DineEquity DIN 2.52m 3.2 6 82.62 37.11 127 79.89 +57.5DiploPhm DPLO ... ... 81 28.74 14.50 691 19.35 -3.6Dir SilMBl n SHNY ... ... ... 12.28 4.77 3 5.30 -44.3DirBrCm n COM ... ... ... 26.10 23.31 3 24.95 +1.6DirChInt n CWEB ... ... ... 69.08 30.30 47 36.25 -29.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 4 21.51 -18.1DirxAero n DFEN ... ... ... 58.00 30.56 36 54.16 +21.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 38.50 +11.6DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.58 +.1DirxInds n DUSL ... ... ... 44.53 25.95 8 35.43 -3.6DirxMex n MEXX ... ... ... 33.27 13.05 42 21.73 +5.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 20.98 -31.5DxRsaBr rs RUSS ... ... ...q 31.69 14.43 87 22.41 -2.6DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2327 10.22 -38.1DxGBull rs NUGT ... ... ...q 44.03 12.59 6737 14.45 -54.4DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 10556 8.31 -53.2DirSPX Br SPDN ... ... ... 33.98 28.20 3 28.31 -7.5DxGlMBr rs JDST ... ... ...q 88.73 40.90 699 76.52 +49.1DirSPBear s SPXS ... ... ...q 41.27 22.37 2151 22.64 -24.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 5 39.31 +9.2DxChiABear CHAD ... ... ...q 38.85 27.67 24 37.29 +19.7DrxNGBear rs GASX ... ... ...q 47.19 14.90 20 18.06 -23.0DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 4482 6.24 -47.4DrxRBkBull DPST ... ... ...q 95.94 43.51 29 85.91 +18.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 1873 37.16 +56.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.05 +13.1DxEuFnBl EUFL ... ... ... 65.95 32.62 6 34.74 -26.9DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 62.30 39.80 0 62.15 +21.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.45 -1.8DrNsd100 rs QQQE ... ... ...q 47.46 39.20 39 46.93 +8.7DrxDlySCB LLSC .10p ... ...q 43.30 31.24 43.30 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 355 33.00 -34.6DiEurBll3x EURL .14e .4 ...q 47.12 29.13 43 32.85 -13.7DrxEMBll rs EDC ... ... ...q 168.70 76.05 182 88.41 -29.7Dir MLPHi ZMLP 1.60m 9.6 ...q 17.94 13.61 19 16.58 +3.7DxLatBll s LBJ ... ... ...q 49.13 17.74 123 20.59 -36.3DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 3124 17.73 -56.0DxBiotBll rs LABU ... ... ...q 116.54 55.19 882 97.00 +24.6DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 90.10 -11.8DxNGBll rs GASL ... ... ...q 31.99 14.60 121 21.85 -13.9DrDevMBr DPK ... ... ...q 15.21 10.08 11 12.80 +3.9 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1122 35.73 +17.7DxREBear DRV ... ... ...q 15.62 8.50 23 8.96 -14.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 64.98 -15.8DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 110 36.85 -40.9tDxSCBear rs TZA ... ... ...q 18.56 8.07 7985 8.09 -34.1DxFnBr rs FAZ ... ... ...q 17.36 9.27 1200 9.44 -19.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 24 55.56 -39.8Dx30TBear TMV ... ... ...q 22.45 17.07 743 18.79 +6.6DxFnBull s FAS ... ... ...q 82.80 47.17 556 73.21 +7.1DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 5 43.18 +4.0DxMCBr rs MIDZ ... ... ...q 19.71 10.22 24 10.30 -23.5DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 141 18.15 -38.9DxHcrBll s CURE ... ... ...q 63.45 38.85 52 59.17 +27.0DxTcBull s TECL ... ... ...q 161.70 78.86 116 154.83 +38.0sDxRetlBll s RETL ... ... ...q 51.96 21.33 64 51.64 +43.3DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 573 152.09 +10.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 266 19.52 -11.7Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.70 +4.5Dx10yTBull TYD ... ... ...q 47.36 38.20 41.00 -6.6DxMCBull s MIDU ... ... ...q 54.65 33.43 11 54.30 +17.0DrxREBull s DRN ... ... ...q 24.73 14.68 67 23.14 +1.3DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1682 24.25 -28.7DirxDMBull DZK ... ... ...q 100.54 65.00 6 71.74 -13.0sDrxSCBull s TNA .41e .4 ...q 93.97 48.20 2343 93.69 +33.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2032 51.61 +16.4DirxEnBull ERX ... ... ...q 44.29 21.37 1421 35.04 +.3Discover DFS 1.60f 2.0 15 81.93 57.50 1688 78.88 +2.5Disney DIS 1.68 1.5 16 117.90 96.20 3212 111.94 +4.1Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 57 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 224 34.68 -7.7DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.28 -28.9DolbyLab DLB .64 .9 72 74.29 48.00 367 68.87 +11.1sDollarGen DG 1.16f 1.1 18 108.17 70.30 2577 107.27 +15.3DomMidst DM 1.34f 8.1 12 34.85 12.55 953 16.50 -45.8DomEngy D 3.34 4.7 15 85.30 61.53 2089 71.29 -12.1DomRes un DCUD ... ... ... 53.58 42.50 118 47.30 -8.4DomRs76 n DRUA ... ... ... 25.85 23.04 46 24.76 -3.2Dominos DPZ 2.20f .8 46 295.24 166.74 433 291.54 +54.3Domtar g UFS 1.74 3.4 19 52.58 38.92 535 50.90 +2.8Donaldson DCI .76f 1.5 26 52.20 42.59 184 49.18 +.5DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 777 5.23 -43.8DonnlyFn n DFIN ... ... ... 22.50 15.22 167 20.32 +4.3DorianLPG LPG ... ... ...dd 8.80 6.37 57 7.62 -7.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 411 20.08 -.5DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 48 21.12 -4.8DougDyn PLOW 1.06f 2.3 27 49.50 33.15 135 45.50 +20.4DEmmett DEI 1.00 2.6 25 41.59 34.72 778 38.59 -6.0Dover DOV 1.88 2.2 17 109.06 71.71 1922 83.92 -16.9DoverDG DDE ... ... ...dd 3.49 .92 132 3.23 +216.7DoverMot DVD .08f 3.7 10 2.35 1.80 17 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 4541 68.76 -3.5Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 59 9.10 -3.2DryHYSt DHF .35 11.0 ...q 3.57 3.08 116 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 26 12.67 -2.5DryfMu DMF .54 6.7 ...q 10.00 7.93 9 8.09 -9.0DryStrt LEO .52 6.7 ...q 8.99 7.53 125 7.70 -10.9DrySM DSM .50 6.6 ...q 8.71 7.42 103 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 267 52.15 +9.3DriveShack DS .48 8.4 15 8.06 2.41 225 5.73 +3.6DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 1 25.71 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 25.15 -1.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.24 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 33 39.62 +39.3Df&PGblUt DPG 1.40 9.0 ...q 16.75 13.50 133 15.64 +.8DufPUC DUC .60 7.0 ...q 9.31 8.40 42 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3050 80.83 -3.9DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 6 25.16 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 2996 28.06 +3.1DunBrad DNB 2.09 1.5 21 144.00 105.42 900 142.56 +20.4Dycom DY ... ... 18 123.99 67.15 531 77.69 -30.3Dynagas DLNG 1.00 11.2 ... 14.45 7.51 42 8.94 -17.7Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 2 25.75 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 288 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 0 25.77 +1.1Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 2 24.77 E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 3 20.79 +.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.2 ...q 26.25 19.00 1 25.77 +7.0E-TrAlerInf MLPI 1.88e 7.4 ...q 26.53 20.31 119 25.54 +5.6ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.27 -4.7ETrAlerian AMU 1.45e 7.8 ...q 19.18 14.59 13 18.61 +7.4E-TrFood FUD ... ... ...q 19.41 15.98 16.48 -8.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 0 15.98 -10.2ETr2xBDC BDCL 3.52e 21.6 ...q 18.58 13.13 12 16.27 -1.1E-TrcCmci UCI ... ... ...q 16.37 12.85 1 14.89 -3.2E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.7 5 2.50 1.45 45 1.92 -10.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 23.85 9.30 642 11.96 -46.4EMCOR EME .32 .4 24 85.08 62.15 202 80.67 -1.3EMX Roy g EMX ... ... ... 1.47 .67 73 1.17 +40.8ENI E 1.29e 3.4 ...dd 40.15 30.81 86 37.85 +14.0EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2088 117.32 +8.7EP Energy EPE ... ... ...dd 3.54 1.27 2395 1.80 -23.7sEPAM Sys EPAM ... ... 71 138.11 77.96 269 139.25 +29.6EPR Prop EPR 3.84 5.5 18 72.32 51.87 245 69.40 +6.0EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.61 +6.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 143 35.80 -2.8EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 2 24.20 -3.3EQT Corp EQT .12 .2 ...dd 66.03 43.70 1977 51.67 -9.2EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 94 22.24 -17.3EQT Mid EQM 4.36f 7.6 11 77.97 48.91 476 57.12 -21.9ETF SITRis RISE ... ... ...q 25.18 22.59 12 24.69 +3.9ETF JrSil SILJ ... ... ...q 13.81 8.64 14 9.15 -19.4ETF Cyber HACK ... ... ...q 39.67 28.50 471 38.87 +22.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 72 41.31 +18.4ETF M AlH MJ ... ... ... 39.72 25.10 385 30.23 +3.4ETF M Vid GAMR ... ... ... 55.00 42.84 22 46.85 -2.2ETF Drone IFLY ... ... ... 38.00 33.54 1 36.80 -1.5sETF AIPw n AIEQ ... ... ... 29.42 24.03 35 29.41 +13.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 7 35.77 +13.1sETF Clim ETHO ... ... ...q 37.34 30.39 1 37.34 +9.9sETFAlpAlt ALFA ... ... ...q 50.18 40.12 1 50.40 +17.7ChngFnDvr CHGX ... ... ... 20.37 18.02 22 20.25 +8.1ETF EmM n EEMD ... ... ... 28.41 22.73 23.20 -11.3ETF spx H n SPDV ... ... ... 28.19 25.00 22 27.80 +6.3ETF AptF n FTVA ... ... ... 30.36 24.74 2 29.35 +8.1ETF GOP n MAGA ... ... ... 29.82 24.92 5 28.38 +1.7NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.89 14.84 3 16.81 +5.7ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 29 36.24 +10.5GlGoGld n GOAU ... ... ... 14.13 10.41 7 10.94 -15.9ETF OCIO n OCIO ... ... ... 27.81 25.44 26.85 +.3ETF Seren ICAN ... ... ... 29.65 25.49 2 29.50 +8.7PremisCap TCTL ... ... ... 31.57 27.98 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 0 34.78 +14.7EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 31.80 -2.3ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.99 30.05 2 33.95 +1.6EtfInfcMLP AMZA 2.08 26.0 ...q 9.44 6.55 1077 7.99 -7.2ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.12 +8.8ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.36 +17.3InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.93 -.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 18 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 56.32 34 58.04 -10.7ETFS Com BCI ... ... ... 25.95 18.58 12 23.43 -4.3ETFS Comd BCD ... ... ... 28.39 24.35 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 2 28.41 +11.9ETFSGold SGOL ... ... ...q 132.10 113.30 14 115.56 -8.4ETF Pall PALL ... ... ...q 107.47 79.61 8 87.98 -13.4ETF Plat PPLT ... ... ...q 97.94 71.92 17 75.53 -14.6EagleCGr GRF .50e 2.3 ...q 8.59 7.16 0 7.99 +.6EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 16 15.71 -5.3EagleMat EXP .40 .4 23 122.49 86.51 584 96.16 -15.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 77 18.24 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.55 -1.1EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.53 +.9EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.99 +2.3Earthstone ESTE ... ... 66 12.16 7.45 181 8.59 -19.2EastGvP n DEA 1.04 5.2 52 22.32 18.73 310 20.00 -6.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 99.39 77.74 110 96.25 +8.9EastChem EMN 2.24 2.3 13 112.45 82.58 1081 98.38 +6.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 257 3.05 -1.6Eaton ETN 2.64 3.2 19 89.85 69.82 1994 81.49 +3.1EatVn 22 n EFL ... ... ... 10.09 9.08 77 9.31 +.8EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 26 9.70 -3.0EV CAMu EVM .68 6.6 ...q 12.50 10.15 49 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 6 10.77 -6.3EVCAMu CEV .71 6.2 ...q 12.87 11.23 23 11.43 -6.0EatnVan EV 1.24f 2.3 20 60.95 45.06 282 53.36 -5.4EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 119 16.22 +11.8EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 105 17.62 +15.8 EV FltRt EFT .91 6.1 ...q 15.29 14.03 49 14.86 +3.7EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 22 16.12 -1.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 244 12.77 -6.4EV MAMu MAB .65 5.1 ...q 15.50 12.35 12.74 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 16 12.72 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.09 -2.7EVMIMu EMI .71 5.5 ...q 13.50 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 79 11.82 -5.5EVMuni2 EIV .70 5.8 ...q 12.95 11.47 14 11.94 -3.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 12 19.96 -3.7EV MuIT EVN .85 7.1 ...q 13.09 11.39 157 11.96 -3.5EV NMuOp EOT 1.03 4.6 ...q 23.54 19.90 41 22.17 -1.6EV NJMu EMJ .75 6.2 ...q 13.49 11.51 5 12.16 -2.2EVNJMu EVJ .73 6.2 ...q 12.95 10.99 16 11.77 +.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 10 10.67 -7.7EV NYMu ENX .72 6.2 ...q 13.34 11.01 19 11.50 -6.7EVNYMu EVY .74 6.1 ...q 13.56 11.84 14 12.15 -4.4EV OHMu EIO .70 6.1 ...q 13.97 11.35 14 11.59 -8.7EVOHMu EVO .73 5.7 ...q 13.85 12.10 12 12.76 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.15 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 5 11.67 -4.3EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 162 9.92 +3.0EV SrFlt EFR .95 6.7 ...q 14.97 14.01 56 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 82 6.47 -.8EVShDur EVG 1.08 8.3 ...q 14.57 12.80 47 12.99 -9.5EVTxABdO EXD 1.16 12.9 ...q 11.98 8.94 49 9.01 -12.1EV TxAd EVT 1.74 7.1 ...q 24.62 21.36 72 24.50 +5.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 92 17.79 +2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 21 25.72 +1.3EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 289 12.71 +4.3EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 499 9.64 +2.8EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 36 16.80 +.4EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 203 12.23 +2.6EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 165 16.26 +5.8EclipseRs ECR ... ... 24 2.79 1.23 1110 1.71 -28.8Ecolab ECL 1.64 1.1 31 150.46 125.74 476 147.19 +9.7Ecopetrol EC .16e .7 ... 23.34 9.00 650 21.78 +48.9Edenor EDN ... ... ... 63.29 24.96 85 28.01 -43.6Edgewell EPC ... ... 19 76.76 39.50 317 57.93 -2.5EdisonInt EIX 2.42 3.6 15 83.38 57.63 1999 67.96 +7.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 808 41.32 +18.3EdwLfSci s EW ... ... 47 156.87 100.20 610 141.12 +25.2eHiCarSvc EHIC ... ... ... 14.65 8.89 97 12.76 +10.38x8 Inc EGHT ... ... ...dd 23.10 12.00 376 22.55 +59.9ElPasoEl EE 1.44 2.3 27 64.35 48.05 138 62.95 +13.7ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 46.75 -4.1EldorGld g EGO .02e ... 10 2.44 .80 6836 .99 -30.6Electrmed ELMD ... ... 20 7.96 4.60 34 5.22 -14.0ElevCr n ELVT ... ... ... 11.27 5.90 202 9.98 +32.5EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 1942 105.03 +24.4Elk 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 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 301 101.81 +13.9EllingtnF EFC 1.76 10.7 10 16.66 14.12 62 16.51 +13.8EllingtRM EARN 1.48 12.5 15 14.95 10.23 159 11.81 -1.9Ellomay ELLO ... ... ... 11.09 7.50 0 8.83 -1.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 87 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 0 24.50 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 95 1.50 -9.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 20.10 -24.2EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 23.91 -18.3Embraer ERJ .13e .7 ... 28.55 18.29 902 19.57 -18.2EmerExp n EEX .29 1.8 ... 24.56 15.29 128 15.85 -22.1EmergeES EMES 2.68m ... ...dd 10.45 5.30 278 5.64 -21.6sEmergBio EBS ... ... 35 60.60 34.56 158 60.87 +31.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 24 76.78 57.47 2501 75.16 +7.8EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.47 +.3EmpOPES ESBA .34 2.0 ... 21.00 15.17 4 17.32 -16.2EmpOP60 OGCP .34 2.0 ... 20.90 15.28 6 17.16 -15.8EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.33 -15.0EmpStRTr ESRT .34 2.0 45 21.09 15.94 848 17.41 -15.2EmployH EIG .80 1.8 15 50.45 38.35 84 44.05 -.8EElChile EOCC 1.07e 5.3 ... 29.41 19.32 51 20.14 -25.2EnLinkLP ENLK 1.56 8.5 ... 18.58 12.75 482 18.39 +19.6EnableMid ENBL 1.27 7.4 19 19.27 12.89 659 17.09 +20.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 490 11.05 -17.5EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 1295 11.47 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 1529 36.18 -7.5EnCana g ECA .06 .5 22 14.31 8.79 4526 12.94 -2.9sEncompHlth EHC 1.08 1.3 31 82.07 43.32 301 82.35 +66.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 510 2.26 -5.4EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 96 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 79.10 47.81 1298 78.97 +37.2Energizer n ENR 1.16 1.8 22 65.57 40.64 443 64.25 +33.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 534 3.30 +84.4EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 4121 18.26 +5.8EngyTrfPt ETP 2.26 9.7 23 24.38 15.06 4553 23.22 +29.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 592 12.76 +30.3EnersisAm ENIA .21e 2.6 ... 12.11 7.73 785 8.02 -28.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.72 521 4.96 -12.7EnerSys ENS .70 .9 29 83.00 61.33 164 80.29 +15.3Engility EGL ... ... ...cc 36.51 21.19 59 34.83 +22.8EnLinkLLC ENLC 1.07 6.1 15 20.00 13.80 176 17.45 -.9Ennis Inc EBF .90f 4.1 17 22.98 17.65 69 21.85 +5.3EnovaIntl ENVA ... ... 20 39.00 11.15 144 35.85 +135.9EnPro NPO .96 1.3 43 94.79 63.73 76 75.42 -19.3ENSCO ESV .04 .6 ...dd 8.00 4.10 9677 6.66 +12.7Enservco ENSV ... ... ... 1.50 .31 132 .67 +4.0EnSync ESNC ... ... ... .65 .32 67 .33 -16.6Entercom ETM .36 4.6 10 12.43 6.30 989 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 17 24.72 -1.6EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.91 -4.1EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.60 -2.5Entergy ETR 3.56 4.2 37 87.85 71.95 867 84.29 +3.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.55 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 1 25.11 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.82 -4.0EntMS FtM EMP ... ... ... 25.49 23.18 8 24.50 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 4 25.68 +.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 10 24.63 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.24 25.02 2 25.82 -2.6EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2306 29.36 +10.8Entravisn EVC .20 3.7 54 7.90 3.90 461 5.35 -25.2EntrResc EGI ... ... ... .69 .34 25 .39 -34.7Envestnet ENV ... ... 73 62.95 38.00 181 60.10 +20.6EnviroStr EVI .20e ... 96 47.90 21.30 8 47.25 +18.1EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1485 45.21 +30.8sEnviva n EVA 2.52f 7.8 ...cc 32.28 25.01 44 32.25 +16.6EnzoBio ENZ ... ... ...dd 11.50 3.95 101 4.32 -47.0Equifax EFX 1.56 1.2 23 143.37 89.59 450 134.29 +13.9EquityCmw EQC ... ... 32 32.36 27.96 419 32.10 +5.2EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 7 26.15 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 201 94.31 +5.9EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1095 66.90 +4.9EquusTR EQS ... ... 26q 2.54 1.95 3 2.05 -14.6EraGroup ERA ... ... 7 14.23 8.13 35 11.84 +10.1Eros Intl EROS ... ... ...dd 16.90 6.85 202 12.50 +29.5EscoTech ESE .32 .5 21 70.20 51.55 71 68.85 +14.3Espey ESP 1.00 3.9 53 29.97 21.07 25.97 +8.4Essent ESNT ... ... 9 50.08 32.73 531 42.86 -1.3sEssentPr n EPRT ... ... ... 14.29 13.27 456 14.30 +4.5EssexPT ESS 7.44f 3.1 29 270.04 214.03 264 241.69 +.1EsteeLdr EL 1.52 1.1 45 158.80 104.01 2838 135.07 +6.2Esterline ESL ... ... 20 96.95 67.15 137 87.75 +17.5EtfSilver SIVR ... ... ...q 17.70 13.99 72 14.36 -13.1EthanAl ETH .76 3.3 16 32.90 21.50 182 23.10 -19.2Etrac2xMtg MORL 3.31e 20.4 ...q 19.30 12.50 190 16.21 -8.2Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 9 74.78 +2.1Etr2xHomb HOML ... ... ...q 70.00 34.00 45.01 -25.2EtrCrdOil n OILX ... ... ... 43.69 27.58 2 41.00 +25.8EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 0 27.57 -14.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 51 15.84 -12.6EtrcDvsHi DVHL 2.85e 13.9 ...q 21.75 17.57 2 20.46 +1.2EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.25 +9.6EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.60 -2.6UBS 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 ... ... ... 191.45 149.20 34 171.82 -.2FI EnhEu n FIEE ... ... ... 202.02 151.30 2 161.75 -8.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 45.96 +7.2Etr MLP In MLPQ .08p ... ... 44.40 25.63 26 39.60 +5.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.61 +7.6EtrAlerInf 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 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 1 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 3 16.11 -9.0EtrSCHiDv SMHD 3.06e 15.6 ...q 21.47 14.27 74 19.60 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.95 737 8.45 -8.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 2 9.38 -5.0EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.10 +12.4Evercore EVR 2.00f 1.8 25 117.49 69.55 222 109.15 +21.3EverestRe RE 5.20f 2.4 24 265.73 208.81 208 219.99 -.6Evergy EVRG 1.60 2.8 25 58.24 47.06 1304 56.99 +7.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 562 8.53 +13.1EversrceE ES 2.02 3.2 20 66.15 52.76 1196 62.36 -1.3Evertec EVTC .40 1.6 21 25.10 12.60 318 24.90 +82.4EvolentH n EVH ... ... ...dd 24.30 10.30 500 23.55 +91.5EvolPetrol EPM .40 4.0 21 12.00 6.35 100 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 477 19.19 -19.1ExantasCap XAN .20 1.7 ...dd 12.09 8.51 190 12.00 +28.1ResCap 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 10.4 ...q 20.00 18.08 54 18.51 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 260 41.36 +.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 1 29.21 +8.7ExTTactUS HTUS ... ... ...q 29.30 24.04 21 27.55 +1.5ETF IndExp TETF ... ... ... 21.64 16.10 0 19.38 +1.8RxVlmxInF VMIN ... ... ... 46.55 2.37 15 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 67 33.40 -12.2Exelon EXC 1.38f 3.1 12 45.05 35.57 2985 43.93 +11.5Express EXPR ... ... 34 11.34 5.28 1230 10.51 +3.5Exterran n EXTN ... ... ...dd 33.69 23.42 147 28.63 -8.9ExtraSpce EXR 3.44f 3.8 22 101.96 74.44 1062 91.67 +4.8ExxonMbl XOM 3.28 4.1 17 89.30 72.16 10091 79.96 -4.4F -FB Finl n FBK .24 .5 16 45.43 33.65 80 44.22 +5.3FBL Fn FFG 1.84 2.2 19 85.70 64.00 10 82.45 +18.4FCB Fin FCB ... ... 19 62.95 39.90 359 53.05 +4.4FGL Hldg n FG ... ... ... 11.94 8.14 810 8.99 -10.7FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 893 85.43 -9.8 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 3 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 35

FNBCp PA FNB .48 3.5 14 14.92 12.02 2475 13.63 -1.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.11 -.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 20.10 +4.2FTFQMom MOM ... ... ...q 26.26 22.85 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.18 +1.0FTFQValu 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 6.95 708 7.50 +2.0tFTE Net n FTNW ... ... ... 26.25 13.51 35 14.00 -15.2FTI Cnslt FCN ... ... 33 81.91 31.77 249 76.12 +77.2FTS Intl n FTSI ... ... ... 22.60 10.34 476 11.93 -39.2Fabrinet FN ... ... 20 48.20 24.02 877 47.66 +66.1FactsetR FDS 2.56 1.2 27 223.24 155.09 228 221.21 +14.8sFairIsaac FICO .08 ... 57 219.52 131.52 127 222.02 +44.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.8 1 5.69 2.65 567 2.92 -47.7FarPtAc un FPAC/U ... ... ... 10.45 10.13 17 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 183 6.74 -22.4Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 6 23.80 -7.6FedExCp FDX 2.60 1.1 11 274.66 204.87 1168 246.94 -1.0FedAgric AGM 2.32 2.9 ... 99.11 62.72 85 80.75 +3.2FdAgricA AGM/A 2.32 3.1 22 87.76 62.47 1 73.92 +1.6FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.24 +.4FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 4 25.97 -1.4FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 315 129.19 -2.7FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 19 24.46 -2.8FedSignl FSS .28 1.1 25 28.32 17.95 254 26.47 +31.8FedInvst FII 1.08 4.6 8 36.76 22.06 517 23.51 -34.8FedPMu FMN .88 6.6 ...q 14.96 13.18 12 13.40 -4.6Ferrari n RACE ... ... ... 149.85 103.65 692 125.09 +19.3Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 177 3.51 -18.0Ferro FOE ... ... 17 25.50 18.58 188 21.68 -8.1FiatChrys FCAU ... ... ... 24.95 13.11 6827 16.45 -7.8FibriaCelu FBR .09e .5 ... 22.05 12.12 520 19.38 +31.8FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 7 48.88 -4.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 119 49.63 -1.0FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 29 49.14 -2.2sFidCnsDis FDIS .40e .9 ...q 44.68 34.66 123 44.57 +13.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 49 32.80 -4.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 137 20.84 +3.9FidFinan FNCL .60e 1.4 ...q 43.90 34.85 153 41.64 +2.1sFidHlthCre FHLC .70e 1.5 ...q 45.13 37.13 485 45.18 +13.0FidIndls FIDU .56e 1.4 ...q 41.28 34.09 119 39.57 +2.2Fid Val n FVAL ... ... ... 35.18 29.09 20 34.77 +5.8Fid Qual n FQAL ... ... ... 34.36 28.61 12 34.25 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 273 58.60 +17.3sFid Moment FDMO ... ... ... 34.50 27.86 15 34.47 +10.2Fid LowVol FDLO ... ... ... 33.34 27.84 23 33.19 +8.5Fid RisR n FDRR ... ... ... 32.71 27.94 48 32.10 +4.7Fid CoreD n FDVV ... ... ... 31.00 26.24 51 30.78 +7.3FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 129 25.04 +1.4FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 71 35.30 +2.3FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 55 31.08 +.5FidelMatls FMAT .53e 1.6 ...q 37.11 30.94 26 34.11 -2.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1629 40.49 +3.2FidNatInfo FIS 1.28 1.2 20 109.95 89.31 968 108.25 +15.0FidClayOp FMO 1.72f 13.6 ...q 15.43 10.27 93 12.64 -3.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 88 89.90 56.60 1447 74.72 +4.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 577 57.33 +2.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 30 8.92 4.48 1879 9.00 +76.5FstCash FCFS .88 1.1 31 95.40 57.75 111 82.30 +22.0FstCwlth FCF .36 2.1 21 17.91 12.07 254 17.24 +20.4FstData n FDC ... ... 13 25.57 14.73 8118 25.08 +50.1FstHorizon FHN .48 2.6 17 20.86 15.84 1318 18.81 -5.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.40 +.8FstInRT FR .87 2.7 21 34.04 27.61 1196 31.97 +1.6FMajSilv g AG ... ... ...dd 8.48 4.93 1701 5.54 -17.8FstRepBk FRC .72 .7 22 106.75 84.56 868 105.89 +22.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.43 -.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 6 25.64 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 8 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.99 -1.6FtRpBk pfG FRCpG ... ... ... 26.96 24.09 10 25.01 -3.2FtTr 22 n FIV ... ... ... 9.84 9.02 117 9.30 +1.9FtTrGlob FAM .90 9.3 ...q 11.97 9.60 64 9.72 -16.1sFT MCGr FNY .15e .3 ...q 45.77 34.01 25 45.93 +17.2FT MCVal FNK .40e 1.1 ...q 37.84 32.24 2 37.73 +4.0FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.33 37.09 49 51.49 +21.1FT SCVal FYT .26e .7 ...q 40.26 32.07 14 39.97 +8.4FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 0 36.18 +8.0FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 90 13.27 -3.4sFTDJMic FDM .49e .9 ...q 53.16 41.93 32 53.18 +12.1FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 125 15.86 -15.2FtTEqCom ERM ... ... ... 23.64 20.17 2 23.22 +3.9FtT EqTact TERM ... ... ... 23.62 19.41 12 23.20 +3.8FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 1051 19.21 -4.0sFT HeitGl PRME ... ... ... 20.81 17.96 2 20.59 +3.2FT EM Sl n RNEM ... ... ... 59.26 47.26 1 50.40 -7.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 13 40.33 +2.6FT PfInc n FPEI ... ... ... 21.03 18.88 6 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.43 -2.6FT VolD n HUSV ... ... ... 23.96 21.53 16 23.77 +3.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 92 22.75 -14.2FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 60 16.49 -7.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 60 16.40 +1.3FTArcaBio FBT ... ... ...q 153.31 111.23 87 152.93 +22.8FTDJInet FDN ... ... ...q 147.73 96.24 315 140.65 +28.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 94 22.74 -.2FT ConDis FXD .30e .7 ...q 45.57 35.88 69 43.71 +3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 76 48.30 -.8FT Engy FXN .33e 2.0 ...q 17.75 12.28 139 16.88 +9.0FT Fincl FXO .65e 2.0 ...q 32.92 28.10 90 32.69 +4.4sFT HlthCr FXH ... ... ...q 80.43 64.71 76 81.10 +16.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 101 42.18 +3.9FT Matls FXZ .37e .9 ...q 46.43 37.64 19 42.42 -3.2sFT Tech FXL .13e .2 ...q 60.18 44.31 131 60.34 +17.6FT Utils FXU .67e 2.4 ...q 28.28 23.46 60 27.67 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 49 25.45 -3.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.94 +1.0FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 237 24.47 -.4FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 118 14.90 -9.3FT USIPO FPX .32e .4 ...q 74.54 59.35 33 73.95 +8.4FTChnd FNI .19e .5 ...q 43.90 34.66 35 36.39 -8.1FT Dow30 n EDOW ... ... ... 23.50 19.61 20 23.20 +4.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 55.34 -7.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 41.77 17 50.99 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 159 22.10 -9.3FT LCCore FEX .58e .9 ...q 62.82 52.42 33 61.87 +5.7FT LCGr FTC .24e .4 ...q 69.06 54.43 34 68.52 +12.0FT LCVal FTA .82e 1.5 ...q 57.69 49.07 38 54.73 +.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 363 12.82 -17.5sFT MCCore FNX .51e .7 ...q 72.25 57.71 27 72.23 +9.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 58 29.70 -1.3FTFutStrt FMF ... ... ... 51.53 37.80 1 49.25 +3.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 2 13.36 -6.1sFT MultCG FAD .20e .3 ...q 75.36 57.62 13 75.55 +15.1FT MultCV FAB .45e .8 ...q 59.34 50.59 2 58.34 +2.4FT MLPEn FPL 1.26 12.5 ...q 13.49 9.57 300 10.09 -15.0FT REIT FRI .39e 1.6 ...q 24.38 20.20 10 23.95 +2.9sFT SCCore FYX .38e .5 ...q 69.72 53.12 54 69.61 +13.8FTSpecFin FGB .70 11.0 ...q 7.29 5.65 54 6.39 +4.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 23.93 +2.3FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 256 31.80 +3.0FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 17 13.53 -17.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 54 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 1679 36.55 +19.4Fitbit n FIT ... ... ...dd 7.79 4.51 3084 6.06 +6.1500.com WBAI ... ... 58 23.22 9.05 59 13.34 +31.9FvPntHld n FPH ... ... ... 15.04 10.25 27 11.34 -19.6FlagstarB FBC ... ... 25 40.06 30.89 145 33.68 -10.0F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 48 24.70 -7.4FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 15 14.22 -5.1FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 56 12.04 +1.9FlrtyPfdSc FFC 1.63 8.4 ...q 21.56 18.28 98 19.39 -5.2FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 50 19.82 -8.3Flanign BDL .25f .9 15 29.00 20.20 1 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 316 217.57 +13.1FlexUSTilt TILT 1.74e 1.5 ...q 119.77 100.11 3 119.61 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 58 53.34 -10.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.79 181 32.94 -1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 234 24.12 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 102 24.57 -1.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 10 28.93 -6.2FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 28.21 -3.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 8 62.52 -.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 47.15 -3.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 26 65.02 -6.1FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 5 23.16 -9.2FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 0 25.73 -10.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.55 82 24.35 -9.1FlxQDvDef QDEF 1.19e 2.5 ...q 47.03 40.14 70 46.90 +6.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 5 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 180 47.44 +5.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 27 75.50 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 15 1.55 -14.8Flor&Dec n FND ... ... 39 58.28 32.72 498 37.27 -23.4Flotek FTK ... ... ...dd 6.77 1.94 1346 2.28 -51.1FlowrsFds FLO .72 3.5 22 22.82 17.21 700 20.36 +5.4Flowserve FLS .76 1.5 ...cc 52.13 37.51 863 51.90 +23.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 1030 57.51 +11.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 115 13.88 +7.5FEMSA FMX .74e .8 ... 102.36 80.86 336 98.25 +4.6FootLockr FL 1.38 2.6 21 59.40 28.42 3042 52.13 +11.2FordM F .60a 6.2 5 13.48 9.35 30774 9.69 -22.4ForestCA FCE/A .72 2.9 20 26.30 19.24 2710 25.06 +4.0Forestar FOR ... ... 16 26.39 15.35 24 25.30 +15.0ForsightEn FELP .13 ... ...dd 4.73 3.28 3 3.80 -13.0Fortis n FTS 1.70 5.2 ... 38.24 30.88 132 32.67 -10.9Fortive n FTV .28 .4 ... 82.63 63.97 1030 79.92 +10.5FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 127 18.22 -8.6FortunaSlv FSM ... ... 20 6.08 4.03 501 4.68 -10.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1573 54.88 -19.8ForumEn FET ... ... ...dd 17.95 10.05 401 12.05 -22.5FoundBld n FBM ... ... ... 16.40 11.03 76 14.09 -4.7FourCorP s FCPT 1.10 4.1 21 27.48 21.28 349 26.97 +4.9FourSeEd n FEDU 3.32 69.7 5 10.45 4.35 3 4.76 -47.1FrancoN g FNV .96 1.4 65 86.06 64.50 284 67.53 -15.5FrankCov FC ... ... ...dd 31.20 17.75 26 25.75 +24.1FrankFn n FSB .40p ... 19 40.30 30.30 128 38.70 +13.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 1 30.20 -8.6FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.26 -2.9 FrankLbGlE FLQG ... ... ... 32.51 28.30 0 31.05 +1.6FrnL LoV n FLLV ... ... ... 32.55 28.32 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 101 23.82 -3.9FrnL IntO n FLIO ... ... ... 31.52 27.73 0 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.05 25.65 0 30.97 +7.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8sFrkL US Sm FLQS ... ... ... 30.29 24.17 1 30.50 +16.5FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2494 33.09 -23.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 971 8.54 -20.5FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 58 11.35 -4.1FrkUnv FT .47 7.0 ...q 7.36 6.55 14 6.80 -5.2FranksIntl FI .30 3.4 ... 9.75 4.93 1421 8.88 +33.5FrptMcM FCX .20 1.4 9 20.25 13.22 11660 14.53 -23.4FresenMd FMS .51e 1.0 ... 57.94 46.12 145 50.30 -4.3FDelMnt FDP .60 1.6 16 52.43 34.29 96 38.20 -19.9FriedmInd FRD .12f 1.1 ...dd 11.47 5.15 73 10.45 +84.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 474 5.41 +17.9FullerHB FUL .62f 1.1 25 58.86 46.62 233 58.69 +8.9FutureFuel FF .24a 1.6 18 16.22 11.32 60 14.99 +6.4G -GAMCO s GBL .08 .3 ... 30.94 23.42 18 25.75 -13.2GATX GATX 1.76f 2.0 17 91.12 56.00 279 85.91 +38.2GATX 66 GMTA ... ... ... 27.00 22.81 14 25.18 -4.1GCP ApT n GCP ... ... 54 34.79 23.85 652 25.80 -19.1GDL Fund GDL .64 7.0 ...q 10.31 9.02 29 9.14 -6.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 9332 21.62 -7.6GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 6 24.07 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 63 26.60 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 186 25.49 -32.3GNC GNC .80 25.2 3 10.44 2.78 550 3.18 -13.8GP Strat GPX ... ... 25 31.25 17.15 79 18.80 -19.0GTT Comm GTT ... ... ...dd 62.32 28.30 502 41.25 -12.1sGabCvInc GCV .48 6.9 ...q 6.75 5.09 33 6.91 +17.1GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.96 -2.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 84 24.17 +3.2GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.81 -1.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 2 25.77 -2.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.23 -.5GabelliET GAB .60 9.1 ...q 6.65 5.87 371 6.57 +6.1GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 3 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.32 -1.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.50 -.2GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 18 12.25 -3.8GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.24 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 18.96 -11.0GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 1 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.18 21.00 +16.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.9 ...q 10.95 9.12 42 10.72 +3.9GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 0 25.91 -1.6GabMultT GGT .88e 9.8 ...q 10.09 8.42 31 9.01 -2.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.73 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 9 24.16 -3.7GabUtil GUT .60 10.3 ...q 7.20 5.68 145 5.82 -18.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 3 25.70 +.4GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.12 14 6.05 -52.1Gain Cap GCAP .24 3.3 12 13.26 6.04 289 7.20 -28.0Gallaghr AJG 1.64 2.3 27 73.11 57.19 517 71.67 +13.3GamGldNR GGN .84 17.0 ...q 5.77 4.80 447 4.94 -5.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.30 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 51 5.93 -11.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.80 -4.8GameStop GME 1.52 9.0 ...dd 22.12 12.20 6603 16.98 -5.4Gannett n GCI .64 6.0 ...cc 12.38 7.94 1023 10.68 -7.9Gap GPS .97 3.0 16 35.68 21.84 4079 32.21 -4.8GardDnv n GDI ... ... ... 38.00 22.14 965 27.95 -17.6Gartner IT ... ... 44 145.58 111.57 261 145.15 +17.9GasLogPt GLOP 2.09f 8.2 12 25.60 21.85 67 25.35 +2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 6 26.34 +.9GasLog GLOG .56 3.3 31 22.55 15.60 399 16.90 -24.0GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 7 25.88 -2.7GastarExp GST ... ... ...dd 1.39 .08 2935 .10 -90.8Gastar pfA GSTpA 2.16 73.2 ... 19.10 2.35 19 2.95 -83.5Gastar pfB GSTpB 2.69 88.7 ... 21.88 2.34 24 3.03 -83.9GatesInd n GTES ... ... 33 18.72 14.60 105 18.00 -.4GazitGlobe GZT .37e 4.0 9 11.00 8.78 7 9.31 -11.6GeeGroup JOB ... ... ...dd 4.68 2.00 38 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 207 14.12 +6.0Generac GNRC ... ... 20 56.64 36.14 667 56.11 +13.3GAInv GAM 1.15e .9 ...q 36.59 32.20 12 36.42 +5.9GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 26.32 -1.0GenDynam GD 3.72 1.9 20 230.00 184.21 807 192.48 -5.4GenElec GE .48 3.8 ...dd 25.30 11.94 43423 12.47 -28.6GECap5-53 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 4.3 10 60.69 41.01 2936 45.75 -22.8GenMoly GMO ... ... ...dd .51 .28 77 .40 +22.2GenMotors GM 1.52 4.2 ...dd 46.76 34.50 8868 36.13 -11.9GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7sGensco GCO ... ... ...dd 46.43 20.90 216 46.10 +41.8GenesWyo GWR ... ... 29 89.71 64.31 467 87.82 +11.5GenesisEn GEL 2.88f 11.8 59 27.84 18.42 666 24.34 +8.9GenesisHlt GEN .24 15.1 ...dd 2.86 .60 185 1.59 +108.4GenieEn n GNE .30 5.2 ... 7.17 3.82 18 5.73 +31.4GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 1 7.67 +4.5Genpact G .30 ... 20 34.79 27.83 337 30.67 -3.4GenuPrt GPC 2.88 2.9 21 107.75 81.35 521 99.28 +4.5Genworth GNW ... ... 3 4.92 2.66 1868 4.59 +47.6GeoGrp s GEO 1.88 7.4 15 28.06 19.05 561 25.40 +7.6GeoPark GPRK ... ... ... 21.88 7.45 348 17.93 +80.9GaPw 77 n GPJA ... ... ... 26.14 23.01 59 23.78 -7.1Gerdau GGB .02e .5 ... 5.32 2.89 6930 4.00 +7.5GerNew GF 1.23e .4 ...q 21.49 17.24 6 18.68 -3.9GettyRlty GTY 1.28 4.4 16 29.89 22.68 92 29.17 +7.4GigCapit n GIG ... ... ... 10.22 9.60 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 592 29.66 -8.2Glatfelter GLT .52 2.7 15 23.85 15.30 967 18.98 -10.9Glaukos n GKOS ... ... ... 46.50 23.08 324 41.31 +61.1GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1588 41.54 +17.1sGblBrCopp BRSS .36f 1.0 18 38.00 27.50 144 37.80 +14.2GlbMed n GMRE .20p ... ...cc 9.83 6.34 183 9.58 +16.8GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 6 25.14 -.7GlobNetL n GNL .94 4.4 35 22.53 15.55 491 21.57 +4.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.25 -1.6GlobPtrs GLP 1.90f 9.2 ...dd 21.05 15.17 65 20.75 +24.3GlobPay s GPN .04 ... 40 121.00 92.90 521 120.34 +20.1GlbShipLs GSL .40 33.9 ...dd 1.94 .98 29 1.18 +1.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 6 24.69 +3.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.59 -.5GbXSpDvE SDEM .63e ... ...q 17.90 13.45 22 13.87 -14.8GbXUSRota SCTO .12p ... ...q 28.03 24.71 0 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 6 26.97 +1.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 19 12.65 +6.4GblXColum GXG .41e 4.0 ...q 11.51 9.33 171 10.18 +1.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 2 21.44 -10.6GbXMLP&E MLPX .60 4.2 ...q 14.60 11.36 106 14.16 +4.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.11 1 18.01 -13.7GblXArg ARGT .09e .3 ...q 38.46 26.06 23 27.15 -23.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 34 25.41 -.7GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 62 11.97 -1.6GblXGuru GURU .28e .9 ...q 32.53 26.99 6 32.22 +8.5GbXGreece GREK .13e 1.5 ...q 11.56 8.31 801 8.81 -14.3GblXChCon CHIQ .12e .8 ...q 19.98 15.05 21 15.99 -14.4GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 381 10.04 +1.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 1 10.56 +.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.34 +8.7GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 140 20.93 -3.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 10 16.97 -5.7GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 157 16.34 -3.9GblXPakist PAK ... ... ...q 15.14 10.21 8 11.16 -9.9GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 1 13.80 -9.7GblXNorway NORW .83e 5.8 ...q 14.95 12.61 26 14.40 +9.6GblXScUS n SCIU ... ... ...q 32.96 28.52 7 32.84 +6.2GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.18 -1.9GblXScAs n SCIX ... ... ...q 27.08 24.48 1 25.29 -2.3GblXScJp n SCIJ ... ... ... 33.72 28.93 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 16 24.45 -1.7tGbXNigeria NGE .31e 1.6 ...q 27.10 18.77 5 18.90 -12.9GbX US Inf PAVE ... ... ... 17.80 13.80 27 17.18 +2.4GblFound n BOSS ... ... ... 20.72 15.50 1 20.45 +18.1GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 12 21.60 -21.0GlbXSilv rs SIL ... ... ...q 36.36 23.84 39 25.08 -23.2GlbXLith rs LIT ... ... ...q 41.21 30.79 167 31.91 -17.7GbX Gold rs GOEX ... ... ...q 25.21 18.62 3 19.45 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 160 12.63 -16.1GlblScape GSB .06 1.5 22 4.35 3.20 93 3.95 +11.3Globalstar GSAT ... ... ...dd 2.05 .40 2048 .51 -60.9GlobantSA GLOB ... ... 59 59.97 34.82 238 56.99 +22.7GlobusMed GMED ... ... 43 57.55 27.79 287 51.76 +25.9Glowpoint GLOW ... ... ...dd .65 .15 160 .17 -52.8GoDaddy n GDDY ... ... ...cc 80.42 41.26 1936 75.20 +49.6GolLinhs s GOL ... ... ... 14.48 5.06 1317 5.60 -36.1GoldFLtd GFI .02e .8 ... 4.70 2.36 4587 2.48 -42.3GoldResrc GORO .02 .4 64 7.33 3.52 300 5.15 +17.0GoldStdV g GSV ... ... ... 2.01 1.15 105 1.54 -12.0Goldcrp g GG .24 2.1 15 15.55 10.38 8659 11.17 -12.5GoldenMin AUMN ... ... ... .65 .21 146 .26 -39.6GoldStr g GSS ... ... 6 .92 .56 623 .69 -22.0GldFld GV ... ... 13 6.38 3.60 63 4.85 -1.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 58 26.12 -1.5GS BDC n GSBD 1.80 8.1 12 23.10 18.78 84 22.32 +.6GS ActbtInt GSIE ... ... ...q 32.48 28.16 233 29.43 -1.9GS ActEM GEM ... ... ...q 39.44 31.33 89 32.80 -8.4GS ActEur GSEU .60e ... ... 33.94 29.73 3 30.88 -2.6GS ActJpn GSIY ... ... ... 36.02 30.58 1 32.56 -3.2GS US LgC GSEW ... ... ... 46.27 40.58 10 45.88 +5.5GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.76 -1.5GS CpBd n GIGB ... ... ... 50.44 47.71 5 48.47 -3.5GS ActLgC GSLC ... ... ...q 58.12 48.05 141 57.91 +8.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 129 100.10 +.1GS Indus n GVIP ... ... ... 57.99 49.18 6 57.13 +7.9sGS SCap n GSSC ... ... ... 48.97 39.39 4 49.10 +13.4GSCI37 GSC ... ... ...q 28.00 17.55 0 25.40 +5.9GoldmanS GS 3.20f 1.3 19 275.31 214.64 1868 239.34 -6.1GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 37 27.15 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.46 -5.0GoldS pfB GSpB 1.55 5.8 ... 26.91 25.20 6 26.63 +2.9GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 4 24.13 +6.1GoldS pfA GSpA .96 4.1 ... 23.97 21.25 32 23.29 +3.3GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 39 22.98 +1.7GS MLPEn GER .64 9.4 ...q 7.29 5.25 181 6.83 +11.1GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 244 9.73 +8.8GoodrPet n GDP ... ... ... 15.75 8.20 15 12.86 +17.9GormanR GRC .50 1.3 33 38.07 26.53 37 37.53 +20.2vjGrace GRA .96 1.4 20 77.37 58.48 397 69.64 -.7Graco s GGG .53 1.1 15 49.69 37.33 383 46.86 +3.6GrahamCp GHM .40f 1.5 20 28.98 17.97 26 27.58 +31.8GrahamH s GHC 5.32f .9 21 625.45 536.90 12 569.70 +2.0 Graingr GWW 5.44 1.5 26 372.06 155.00 382 367.60 +55.6Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.44 -5.5GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1022 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1382 3.31 +22.6GranaMon GRAM .25e 7.5 ... 5.15 2.25 12 3.33 +16.8GraniteC GVA .52 1.2 22 68.58 40.76 617 44.39 -30.0GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 346 18.84 +6.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 42.14 +7.8Gran Gld n BAR ... ... ... 142.87 117.15 26 119.44 -8.3GranCom n COMB ... ... ... 27.39 24.54 25 25.04 -4.3GranSP n COMG ... ... ... 32.29 24.96 0 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1347 18.37 +18.5GraphPkg GPK .30 2.1 15 16.74 12.65 2127 14.11 -8.7GrayTelev GTN ... ... 13 17.80 10.70 865 17.10 +2.1GrayTvA GTN/A ... ... 23 15.75 9.50 15.30 +6.6GrtAjax n AJX 1.20 8.7 9 14.69 12.27 64 13.75 -.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.48 +.4GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 712 .88 -32.0GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 199 44.01 +10.6sGreenDot GDOT ... ... 45 85.93 46.12 214 86.03 +42.8GreenTrH n GHG ... ... 88 25.10 10.75 244 14.15 +9.3GreenbCos GBX .92f 1.6 13 60.15 41.95 278 59.10 +10.9Greenhill GHL .20 .7 ...dd 33.45 13.80 221 29.90 +53.3Greif A GEF 1.68 3.2 17 65.60 47.97 61 52.82 -12.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 5 57.20 -17.5Griffon GFF .28f 1.5 19 24.50 16.80 117 18.30 -10.1Group1 GPI 1.00 1.2 11 84.47 53.04 163 80.24 +13.1GrubHub GRUB ... ... ...cc 141.06 49.60 1234 135.34 +88.5GAeroPac PAC 3.21e 2.2 ... 112.28 82.19 36 96.86 -5.7GpoASur ASR 3.31e ... ... 208.09 152.41 28 184.53 +1.1GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 145 7.96 -6.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 1 9.18 -1.8tGpSuprvi n SUPV ... ... ... 33.85 8.75 940 9.38 -68.0GpTelevisa TV ... ... ... 26.43 14.20 2413 18.47 -1.1tGuangRy GSH .63e 2.7 ... 37.43 22.43 21 22.59 -32.4Guess GES .90 3.8 ...cc 26.15 11.98 567 23.40 +38.6GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 21 21.77 -4.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 22 22.50 +2.6GuggChina YAO .54e 1.5 ...q 39.91 32.15 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 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 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 60.28 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 97.83 105.06 -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 48.60 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 10.7 ...q 9.42 7.72 93 8.98 +.9GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 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 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 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 34.81 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 30.64 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 56.34 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 29.80 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 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 22.39 18.80 100 21.86 +1.3Guidewire GWRE ... ... ...dd 97.39 70.06 383 96.70 +30.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 10 37.60 +32.0H -HCA Hldg HCA .35p ... 20 132.40 71.18 973 131.11 +49.3HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 30 40.61 +35.8HCP Inc HCP 1.48 5.5 15 30.59 21.48 1628 26.74 +2.5HDFC Bk HDB .37e .4 ... 112.10 89.07 406 100.95 -.7HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.26 -.8HFF Inc HF 1.80e ... 20 51.74 32.99 169 45.16 -7.2HMG HMG ... ... ...dd 16.33 8.94 1 15.07 +20.6HNI Corp HNI 1.18 2.7 21 45.40 31.16 109 43.45 +12.7HP Inc HPQ .56f 2.3 9 24.80 18.41 5268 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.58 1163 45.19 -12.5HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 64 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 ... ... ...cc 108.37 41.10 457 106.00 +82.5HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4660 4.15 -45.2Hallibrtn HAL .72 1.7 ...cc 57.86 38.28 4559 41.20 -15.7HamBchBr HBB .34 1.3 ... 41.00 20.97 23 25.26 -1.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 26 39.03 -.8HanJS JHS .87e 6.4 ...q 15.12 12.97 13 13.57 -8.6HanJI JHI 1.45e 8.8 ...q 18.85 15.85 18 16.47 -5.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 31 16.19 -5.5sHanPfEq HPI 1.68 7.5 ...q 22.25 19.73 69 22.38 +4.5HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 30 21.41 -.4HanPfd3 HPS 1.47 7.8 ...q 18.95 16.80 36 18.70 -.3HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 49 23.67 -4.0Hanesbds s HBI .60 3.3 9 25.73 16.38 6558 18.40 -12.0HannArms HASI 1.32 6.2 33 25.28 17.33 296 21.30 -11.5HanoverIns THG 2.16 1.7 70 131.44 87.91 398 129.04 +19.4HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 6 25.47 +.6HarleyD HOG 1.48 3.5 15 56.50 39.34 1050 42.84 -15.8HarmonyG HMY .05 ... ... 2.53 1.43 4080 1.64 -12.3HarrisCorp HRS 2.28 1.4 29 170.54 117.46 847 163.70 +15.6sHarsco HSC .20m .8 69 26.80 15.55 460 27.00 +44.8HarteHk rs HHS ... ... ... 12.16 6.76 75 7.53 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 23 28.63 -2.2HartfdFn HIG 1.20f 2.4 17 59.20 49.67 9029 50.16 -10.9HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 77 22.25 -1.8HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 500 35.44 -2.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 325 6.25 +5.0HlthcrRlty HR 1.20 3.9 49 34.26 26.09 561 30.73 -4.3HlthcreTr HTA 1.22 4.2 56 31.87 24.06 1278 28.89 -3.8HeclaM HL .01e .3 ...dd 5.54 2.62 2620 2.86 -28.0HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 279 79.79 Heico A s HEI/A ... ... 52 79.00 55.80 69 67.60 HelixEn HLX ... ... 5 10.42 5.44 789 9.16 +21.5HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 933 65.41 +1.2Hemisphrx rs HEB ... ... ... .65 .15 180 .26 -26.3HennCap n HCAC ... ... ... 11.00 8.97 0 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 694 57.50 HercHld n HRI ... ... ... 72.99 36.28 121 53.08 -15.2HercTGC HTGC 1.24 9.1 11q 13.97 11.55 241 13.64 +4.0HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.25 -1.4HeritageIns HRTG .24 1.6 98 19.15 8.85 217 14.72 -18.3Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 1 24.65 -1.9sHersha rs HT 1.12 5.0 29 22.57 16.60 299 22.56 +29.7Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 8 23.29 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 4 23.25 -6.0Hershey HSY 2.89f 2.9 22 115.82 89.10 817 100.20 -11.7HertzGl HTZ ... ... ... 27.27 13.40 3090 21.39 -3.2Hess HES 1.00 1.5 ...dd 71.14 37.25 1758 65.19 +37.3Hess pfA HESpA ... ... ... 79.62 48.24 83 72.31 +24.9HessMidP n HESM 1.38f 5.7 23 24.51 18.32 46 24.07 +21.5HP Ent n HPE .45e 2.8 13 19.48 12.82 8280 15.82 +10.2Hexcel HXL .60f .9 24 73.42 52.19 357 68.16 +10.2Hi-Crush HCLP 1.67e 13.5 14 16.65 7.40 1810 12.40 +15.9HighPtRs HPR ... ... ...dd 7.60 2.66 2517 5.22 +1.8HighlFlR n HFRO ... ... ... 16.60 15.00 73 15.73 +1.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 294 49.64 -2.5sHill-Rom HRC .80 .8 25 97.17 71.91 221 97.46 +15.6HillenInc HI .83 1.6 25 53.00 34.65 201 51.45 +15.1HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 3 30.47 -11.3HilltopH HTH .28 1.3 11 28.32 20.46 162 21.20 -16.3HilGrVa n HGV ... ... ... 47.75 30.94 1003 33.17 -20.9Hilton HLT .60 .8 39 88.11 61.10 2541 77.20 -3.3HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 111 18.30 -1.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 23 25.50 -5.2HollyEngy HEP 2.64f 8.4 15 36.02 26.09 109 31.57 -2.8HollyFront HFC 1.32 1.8 18 83.28 27.04 1283 71.41 +39.4HomeDp HD 4.12 2.1 26 207.61 146.89 4986 198.97 +5.0Honda HMC .84e 2.8 ... 37.29 27.41 401 30.48 -10.6HonwllIntl HON 2.98 1.9 73 165.13 134.50 2038 156.13 +1.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 88 46.10 +4.5HorizGbl n HZN ... ... ...dd 18.24 5.13 116 7.44 -46.9HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.65 +1.0HrzMngR 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 23, 2018

PAGE 36

HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 6 52.09 +3.5HorGKWld KLDW ... ... ...q 35.73 30.72 19 34.32 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.04 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 0 23.47 +5.3Hormel s HRL .75 1.9 23 39.15 29.75 2926 38.51 +5.8Hornbeck HOS ... ... ...dd 5.35 2.51 138 4.23 +36.0HostHotls HST 1.00a 4.7 52 22.47 17.26 7930 21.30 +7.3HoulihnL n HLI 1.08 2.3 19 53.20 35.13 303 47.60 +4.8HstnAEn HUSA ... ... ... .60 .21 133 .23 -30.9HovnanE HOV ... ... ...dd 3.41 1.51 752 1.61 -51.9HHughes HHC ... ... 33 142.36 114.28 203 129.38 -1.4HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 30 25.72 +2.9Hubbell HUBB 3.08 2.5 22 149.03 100.55 226 123.96 -8.4HubSpot HUBS ... ... ...dd 143.00 67.20 347 134.65 +52.3HudBayM g HBM .02 ... 7 10.25 4.35 320 4.90 -44.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 567 33.25 -2.9HugotnR HGT .09e 21.6 1 1.90 .33 56 .42 -70.2Humana HUM 2.00 .6 27 331.09 231.90 362 324.18 +30.7HuntCoFn HCFT .40m 10.8 5 4.70 2.55 37 3.65 -8.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 24 40.34 +5.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 43.81 +5.1HuntgtnIng HII 2.88 1.1 23 276.69 201.91 190 250.91 +6.5Huntsmn HUN .65 2.0 11 36.09 25.34 1269 32.01 -3.8Huya n HUYA ... ... ... 50.82 15.25 2111 27.00 +68.1Hyatt H .60 .8 37 84.89 55.87 392 78.60 +6.9HysterYale HY 1.24f 2.0 16 93.90 56.40 39 61.41 -27.9I -IAMGld g IAG 1.52f 35.9 71 7.25 4.01 2423 4.23 -27.4ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7082 9.63 -1.0IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.82 93 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 28 5.61 +36.2ING ING .14e 1.0 ... 20.58 13.18 14962 13.92 -24.6ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 53 25.62 +.3ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 43 25.95 +1.0ION Geo rs IO ... ... ...dd 32.45 5.25 198 17.60 -10.9iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 63 30.63 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 37 29.51 +5.2IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 6 24.34 -3.2IQ CorePl n AGGP ... ... ... 20.27 18.45 13 19.22 -3.7IQ CoreBd n AGGE ... ... ... 19.86 18.22 8 18.65 -4.7IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 13 24.08 -1.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.27 -5.8IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.70 -3.1IQ 50HIntl HFXI ... ... ...q 22.80 20.19 29 20.88 -3.6IQ RealRtn CPI ... ... ...q 28.21 27.17 3 27.90 +1.7IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 3 27.14 +3.1IQMrgArb MNA ... ... ...q 31.92 30.25 19 31.38 +1.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.41 -7.2IQGblOilSC 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 26.24 3 26.91 -5.8IQVIA Hldg IQV ... ... 15 125.35 91.55 1109 123.86 +26.5IRSA IRS ... ... ... 32.97 15.47 39 15.70 -47.0iShGold IAU ... ... ...q 13.11 11.25 8295 11.47 -8.3iShGSCI GSG ... ... ...q 18.31 14.03 228 17.13 +5.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1793 22.75 -1.8iSAstria EWO .37e 1.6 ...q 27.41 21.57 24 22.76 -7.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 8 19.86 -5.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 38371 32.61 -19.4iShCanada EWC .48e 1.7 ...q 30.60 26.91 1539 29.09 -1.9iShEMU EZU .86e 2.1 ...q 47.13 39.42 7349 41.34 -4.7iSFrance EWQ .58e 1.9 ...q 33.73 29.28 662 31.08 -.4iShGerm EWG .60e 2.0 ...q 35.87 28.79 2853 30.19 -8.6iSh HK EWH .61e 2.5 ...q 26.93 23.45 3530 24.15 -5.0iSh SKor EWY .65e 1.0 ...q 79.07 62.89 1542 66.02 -11.9iShMexico EWW .78e 1.5 ...q 57.82 43.55 5753 51.86 +5.2iShNeth EWN .66e 2.1 ...q 34.09 29.90 132 31.00 -2.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 97 46.30 -3.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 51.45 469 56.69 -19.0iShSpain EWP .99e 3.3 ...q 36.38 28.80 270 30.26 -7.7iSSwedn EWD .76e 2.4 ...q 36.71 29.81 113 31.79 -6.2iShSwitz EWL .75e 2.2 ...q 37.84 31.94 861 34.52 -3.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 48 28.98 -12.5iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 20 49.28 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.56 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.29 15 48.01 -6.2iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.35 68 45.52 -8.9iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.27 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 64 39.64 -5.2iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 9 8.60 -20.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 5 22.73 +5.5iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 5 28.83 -1.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 26 90.52 +2.7iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 33 47.29 -11.0iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 216 43.44 -9.9iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 75 86.25 +2.3iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 609 58.97 -2.9iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 20 74.86 -6.2iShThai THD 1.88e 2.1 ...q 103.71 79.45 160 90.19 -2.5iShIsrael EIS .81e 1.5 ...q 56.01 46.84 7 55.62 +8.4iShChile ECH .71e 1.6 ...q 56.53 42.73 199 44.98 -13.8iShBRIC BKF .54e 1.3 ...q 50.94 39.25 19 41.12 -7.6iShsUSA EUSA .67e 1.1 ...q 59.09 50.11 12 58.84 +6.1iShSilver SLV ... ... ...q 17.14 13.51 5319 13.88 -13.2iShS&P100 OEF 1.92e 1.5 ...q 127.71 107.44 373 127.25 +7.3iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 8 107.39 +1.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 13 180.15 +15.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 8 165.18 +4.0tiShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 38 12.15 -25.4iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 3 17.65 -5.4iShSPTUS s ITOT ... ... ...q 66.15 55.13 717 65.94 +7.9iShSTNtMu SUB .86 .8 ...q 106.40 104.31 102 105.18 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 23 111.49 -1.4iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1540 112.31 -1.6iShChinaLC FXI .87e 2.0 ...q 54.00 40.04 18041 42.72 -7.5iShTransp IYT 1.70e .8 ...q 206.90 162.38 313 204.00 +6.5iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.63 -5.8iSCorSP500 IVV 4.38e 1.5 ...q 289.36 243.45 2125 288.22 +7.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 6 191.84 +3.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2190 106.67 -2.4iShEMkts EEM .59e 1.4 ...q 52.08 41.13 45602 43.28 -8.1iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 6878 115.97 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 0 67.04 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 682 24.64 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 13 56.67 -6.4iShGblTech IXN 1.10e .6 ...q 174.94 135.84 68 171.73 +11.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.88 -3.7siSMrnMCG JKH .59e .3 ...q 229.97 180.77 8 230.52 +13.9iShIndones EIDO .35e 1.5 ...q 30.61 21.90 727 23.68 -16.7iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 543 172.19 +12.7iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.80 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 1390 61.14 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 8 66.58 -4.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 162 88.27 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 199 36.62 +3.0iShCalMn s CMF ... ... ...q 59.75 57.68 34 58.60 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 50.21 -2.1iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 3 87.86 +4.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 257 43.20 -4.5iShNANatR IGE .85e 2.4 ...q 38.33 30.59 80 35.92 +1.4iSh JPXNik JPXN ... ... ... 70.78 58.84 4 62.06 -4.4iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 191 87.71 +4.9iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1777 30.56 -10.6iShUSAMo MTUM .81e .7 ...q 115.33 90.67 377 114.98 +11.5siShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 164.56 +3.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 208 32.22 -17.0iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.71 562 115.75 +1.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 296 109.06 -1.5iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 42.09 -3.5iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 21 53.28 +1.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 50 37.80 -4.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 33 62.62 -5.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5310 121.86 -3.9iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 49 82.71 +13.1iShRTop200 IWL 1.02e 1.5 ...q 66.50 55.62 6 66.38 +8.0iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 338 33.02 -2.3iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 13217 67.41 -4.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 1 62.25 -3.2iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 352 91.41 +2.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 12 60.90 -6.0siSRusMCG IWP 1.02e .8 ...q 133.76 106.84 213 133.68 +10.8iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 1 27.66 +7.2iShRusMid IWR 2.85e 1.3 ...q 221.63 188.02 137 220.93 +6.2siShMrnSC JKJ 1.78e 1.0 ...q 186.00 154.40 5 185.68 +6.6iShIreland EIRL .55e 1.2 ...q 50.12 43.31 4 46.11 -3.9iSCorSPMid IJH 1.89e .9 ...q 203.82 168.25 760 203.27 +7.1LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 17 59.01 -6.6iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8298 86.24 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 10 40.96 +3.9iShSft IGV .12e .1 ...q 197.86 140.10 227 193.81 +25.4iShCorUS n FTY ... ... ... 51.25 43.20 51 50.43 +1.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 66.93 -1.0iShNetw IGN .25e .5 ...q 55.29 44.16 5 54.18 +11.8iShNATch IGM .73e .4 ...q 206.49 148.06 18 203.25 +20.4iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 11 64.56 +3.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.41 +.4iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 83 102.18 +.8iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 53 105.47 +7.4iShGbl100 s IOO ... ... ...q 49.47 42.39 55 48.08 +4.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 8 25.44 +.2siShConsSv IYC 1.50e .7 ...q 205.73 160.53 17 205.51 +14.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.91 -2.7iShIndia bt INDA .24e .7 ...q 38.21 32.16 3871 35.76 -.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1019 126.67 +1.9iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 210.35 +17.2iShPoland EPOL .42e 1.7 ...q 30.19 21.30 225 24.06 -11.2iSMCGth IJK 1.88e .8 ...q 234.43 190.88 50 233.90 +8.4iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 65 108.07 -1.5iSR1KGr IWF 1.45e 1.0 ...q 152.09 119.96 829 151.75 +12.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 35 44.32 -15.7iSRus1K IWB 2.36e 1.5 ...q 160.13 134.39 683 159.58 +7.4iSR2KVal IWN 1.98e 1.4 ...q 137.46 112.29 589 137.10 +9.0siSR2KGr IWO 1.36e .6 ...q 215.17 162.18 628 215.26 +15.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 21 131.75 -3.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1793 51.02 +.4siShR2K IWM 1.77e 1.0 ...q 171.36 134.14 14319 171.18 +12.3iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 167 89.50 -.7iShChina MCHI .61e 1.0 ...q 76.72 57.32 5344 61.43 -7.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 742 72.10 -1.2iSRus3K IWV 2.47e 1.4 ...q 170.96 142.71 109 170.45 +7.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 62.29 12 66.21 -5.5iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 25 135.92 +2.3iSUSAMinV USMV .87e 1.6 ...q 56.53 49.52 1082 56.08 +6.3iSMrnSCV JKL 2.98e 1.9 ...q 159.20 134.88 6 158.89 +4.4siShMCVal IJJ 2.16e 1.3 ...q 170.19 142.93 62 169.65 +6.0iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 26 49.85 +.6 iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 381 29.34 -.2iShTech IYW 1.20e .6 ...q 191.62 143.42 97 189.24 +16.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 6 91.51 -1.5iShGblCSt s KXI ... ... ...q 54.58 47.79 87 50.77 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 6583 82.27 +1.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 5 117.65 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 67 99.21 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1500 38.42 -12.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 16 152.69 +3.6iShAerosp ITA 1.31e .6 ...q 208.48 164.85 186 206.66 +9.9siShHltcare IYH 3.01e 1.5 ...q 195.49 163.39 82 195.52 +12.2iShFinSv IYG 1.21e .9 ...q 142.14 110.22 35 137.25 +5.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 140 52.52 +6.6iShInsur IAK .82e 1.2 ...q 69.95 59.34 2 65.84 -1.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 73 123.69 +3.6iShBroker IAI .65e 1.0 ...q 70.58 51.86 23 65.06 +3.6iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 427 41.07 +3.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 117.61 +5.9siShCrSPS s IJR ... ... ...q 89.83 66.77 4498 89.72 +16.8siShMedDev IHI 1.57e .7 ...q 212.27 162.20 196 213.80 +23.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 36 120.40 -5.0siShHltcPrv IHF .24e .1 ...q 193.92 139.65 71 193.97 +23.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 387 60.17 -4.6iShPharm IHE 3.11e .9 ...q 169.29 139.28 8 168.21 +9.0iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 49 100.60 -1.6iShPeru EPU .70e 1.9 ...q 44.95 36.27 11 37.49 -8.5iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 3567 63.59 -3.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 86 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 144.12 120.99 13 143.74 +7.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 48 73.55 +13.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 38 54.38 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 223 45.11 -4.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 48 45.00 +.2iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 18 108.29 +13.1iShModAllo AOM .71e 1.9 ...q 39.05 36.94 60 37.92 -.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 22 24.76 -4.1iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 259 51.37 -6.9siSSCVal IJS 1.73e 1.0 ...q 173.64 132.50 80 173.25 +12.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 20 34.28 -1.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 142 79.82 -1.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.68 -2.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.78 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.98 -.4iStar STAR ... ... 8 12.22 9.75 3806 10.94 -3.2iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.52 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.25 -1.1iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 25.02 -.6IT TchPck ITP ... ... 3 2.45 .75 43 .83 -35.7ITT Inc ITT .54 .9 20 63.04 38.66 560 61.05 +14.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 210 96.95 +6.1IDEX IEX 1.72 1.1 34 154.62 112.63 135 152.82 +15.8iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1479 136.16 -18.4Imax Corp IMAX ... ... ...cc 26.70 17.58 428 23.85 +3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 247 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 5 7.65 -24.7ImpOil g IMO .57 1.8 63 34.29 25.91 254 31.67 +1.5IncOpR IOR ... ... 29 14.25 8.51 1 13.33 +20.3IndCDrillg ICD ... ... ...dd 5.48 2.72 268 4.10 +3.0IndepHld IHC .25f .7 15 39.85 20.53 6 36.15 +31.7IndepRT IRT .78a 7.6 21 10.63 8.26 299 10.28 +1.9IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 63 25.16 -3.7IndiaGCap IGC ... ... ...dd 1.63 .30 1545 .51 -49.0IndoTel s TLK .67 ... ... 36.19 22.65 222 23.09 -28.3IndBach IBA .87e 1.5 ... 67.61 53.00 14 57.44 +.2Infosys INFY .40e 1.9 18 21.14 13.88 5434 20.50 +26.4InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 149 20.86 +12.3InfuSystem INFU ... ... ...dd 3.60 1.75 17 3.15 +37.0IngerRd IR 2.12f 2.1 23 101.53 79.63 1076 99.52 +11.6Ingevity NGVT ... ... ... 101.67 55.41 104 100.32 +42.4Ingredion INGR 2.40 2.4 14 146.28 95.01 429 101.34 -27.5InnovInd n IIPR 1.00 2.6 ... 39.75 16.35 126 38.14 +18.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.50 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 16 1.55 -11.4Inphi IPHI ... ... 21 44.25 23.65 318 33.99 -7.1InsightS n INSI .80 4.2 ... 21.10 18.03 21 18.84 -5.3Insperity s NSP ... ... 37 115.15 39.25 167 114.00 +98.8InsprMed n INSP ... ... ... 55.40 22.50 92 53.04 +112.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 267 47.50 -37.5Instructre n INST ... ... ...dd 49.18 28.95 271 37.40 +13.0IntegerHl ITGR ... ... ...dd 76.85 42.50 233 76.30 +68.4Intellichk IDN ... ... ...dd 3.18 1.50 18 2.15 -16.0sIntellgSys INS ... ... ...dd 14.70 3.62 57 14.63 +220.8Intelsat I ... ... ... 25.21 2.44 1289 23.89 +604.7InterXion INXN ... ... ... 67.19 48.89 371 64.34 +9.2IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2150 73.40 +4.0IntCtlHtls IHG ... ... ... 69.23 49.03 79 61.84 -2.6IBM IBM 6.28f 4.3 11 171.13 137.45 2226 145.24 -5.3IntFlav IFF 2.92f 2.2 36 157.40 122.11 344 131.60 -13.8IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2197 21.03 -20.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1580 51.66 -10.8IntlSeaw n INSW ... ... ... 24.78 15.23 103 20.95 +13.5IntTower g THM ... ... ...dd .78 .29 28 .48 +11.2Interpublic IPG .84 3.7 15 26.01 18.30 4508 22.81 +13.1IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.01 -1.8inTestCorp INTT ... ... 15 10.25 5.75 79 8.95 +3.5IntPotash IPI ... ... ...dd 5.31 3.12 807 3.38 -29.0Intrexon XON ... ... ...dd 20.67 10.26 772 14.99 +30.1Inuvo INUV ... ... ...dd 1.24 .50 10 .64 -20.5Invacare IVC .05 .3 ...dd 20.00 13.13 469 16.15 -4.2Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.68 -6.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 27 9.98 +1.9InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 66 10.80 -5.1Inv Bond VBF .83a 4.6 ...q 20.18 17.47 34 17.99 -9.6InvCAVal VCV .79 6.6 ...q 13.20 11.53 104 12.06 -4.1InvDynCrd VTA .90 7.8 ...q 12.01 11.33 95 11.53 -1.5PSAerDef 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 17.40 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 86.17 101.61 +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 59.82 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 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 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 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 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 35.16 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 28.05 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 42.36 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 19.10 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 22.95 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 5 13.64 -7.3Invsco iim IIM .84 5.9 ...q 15.30 13.64 59 14.19 -4.8Invesco IVZ 1.16 4.7 10 38.43 24.13 4120 24.63 -32.6InvMtgCap IVR 1.68 10.4 6 18.86 15.15 413 16.20 -9.1InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.24 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 5 26.29 +2.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 32 25.08 +.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 41 7.80 -2.5InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 76 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 137 11.87 -5.0InvPAVal VPV .79 6.5 ...q 12.58 11.54 16 12.07 -.7Invsco iqi IQI .76 6.4 ...q 13.04 11.70 106 11.96 -4.4InvSrInco VVR .31 7.2 ...q 4.50 4.26 397 4.33 -1.4InvTrIG VGM .88 7.2 ...q 13.80 12.02 84 12.17 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 30 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 259 21.68 +12.6InvRlEst IRET .28 5.1 6 5.99 4.05 300 5.49 +10.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.40 -6.2sInvitae n NVTA ... ... ...dd 11.00 4.35 1216 11.33 +24.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1600 22.89 -2.9iPBetaCmd BCM ... ... ...q 32.00 25.55 3 28.81 -1.5iPS&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 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs 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 16.61 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 6.1 31 41.52 30.78 742 35.98 -4.6iShItaly rs EWI ... ... ...q 34.45 26.58 951 27.67 -9.1iShJapan rs EWJ ... ... ...q 64.71 54.04 4012 57.65 -3.8iSMlasia rs EWM ... ... ...q 36.56 30.46 600 32.99 +.1iShSing rs EWS ... ... ...q 28.35 23.23 236 23.93 -7.7iSTaiwn rs EWT ... ... ...q 39.36 35.01 5934 37.07 +2.4iSh UK rs EWU ... ... ...q 38.05 32.89 1017 34.02 -5.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 57 49.78 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 5 35.29 -5.1iShCvBd ICVT .67e ... ...q 60.09 52.59 17 58.92 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9983 52.29 -8.1iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 48.08 -2.7iShColomC ICOL .43e 3.0 ...q 16.51 13.45 5 14.45 +.1iShEnhBd n IGEB ... ... ... 50.77 47.60 5 48.52 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.72 -1.9iShFSIntSC ISCF .12p ... ...q 34.73 29.39 25 31.30 -3.6siShRs2500 n SMMD ... ... ... 47.88 38.87 1 47.88 +9.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 143 27.65 -4.2iShArgGl n AGT ... ... ... 32.94 22.13 9 23.01 -23.8iShFS USA LRGF .19e ... ...q 33.93 28.60 163 33.59 +5.7siShFSUsaSC SMLF .23e ... ...q 44.71 34.91 15 44.67 +13.0iShFacSGbl ACWF .11p ... ...q 34.07 27.52 3 30.62 -.1iSh iBd23 n IBML ... ... ... 25.96 24.64 14 25.08 -.6iSh IntDv n IDEV ... ... ... 62.47 54.49 8 56.45 -3.5iShMgRE rs REM ... ... ...q 47.64 39.80 108 44.99 -.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 299 46.93 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 11 25.01 -5.4iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.30 -2.8iShSaudi KSA ... ... ... 31.99 24.69 50 29.80 +13.8iSh MinVl n SMMV ... ... ... 32.75 27.25 29 32.70 +12.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 102 29.70 -2.7iShIntDevQ IQLT .55p ... ...q 31.40 27.91 6 29.34 -1.0iShLwCarb CRBN .94p ... ...q 125.97 108.50 4 118.75 +1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 644 25.65 -3.2iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.68 -19.8iSh IntDvGr IGRO ... ... ... 62.04 53.84 6 56.26 -5.3iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 30 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.59 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 479 36.76 +5.7iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 204 29.83 +.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 68 26.17 +.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 0 28.42 -4.4iSh AdapC DEFA .48p ... ... 30.45 27.32 28.06 -4.6iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 65 52.68 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 20 57.56 -3.5iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 13 96.39 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.93 +2.0iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 2 66.30 -2.4iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 25.14 -.8iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 96 48.10 -4.1iShxJMinV AXJV .84p ... ...q 38.95 34.10 35.26 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 18 25.61 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.51 -8.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 4 24.26 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 30 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 330 31.57 -5.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 267 29.47 -.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.69 -1.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 6 25.86 -2.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.59 -2.6iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 0 16.22 -3.6iShShMMu MEAR .27e ... ...q 50.18 49.61 11 49.99 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 6 30.84 -.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 2 26.51 -1.4iShGbMM rs PICK ... ... ... 37.91 29.73 80 30.99 -10.5iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 30 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.23 -.4iSh ESG s ESGE ... ... ... 37.04 16.92 80 33.81 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 172 50.17 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 380 31.84 -4.5iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 98 44.49 -10.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 34 23.51 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 96 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 70 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 88 24.43 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 89 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 87 24.16 -3.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 37 24.22 -3.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.41 -1.6IsoRay ISR ... ... ...dd 1.22 .36 212 .54 +34.3IsraelChm ICL .27e 5.0 ... 5.37 3.85 268 5.35 +32.4IssuerDir ISDR .20 1.3 54 21.85 12.40 10 15.60 -15.0ItauCorpb ITCB 2.48e 17.0 71 16.34 10.28 15 14.61 +8.7ItauUnibH ITUB .58e 5.5 ... 16.98 9.92 15783 10.61 -18.3IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 37 14.44 -4.5J -JAlexHld n JAX ... ... 32 12.80 8.70 33 11.15 +14.9JJill n JILL ... ... 5 12.21 4.17 1581 6.26 -19.7JBG Smth n JBGS .90 2.4 ... 38.91 30.79 231 36.90 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.27 -.1JMP Grp JMP .36 6.7 77 5.78 4.92 25 5.38 -3.9JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.53 +.9JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 27 25.92 -4.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 10 61.22 -2.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 99 57.83 -3.7JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 12 54.69 -6.3JPM DREq JPUS .26p ... ...q 74.74 64.82 17 74.46 +5.6JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.14 +.5JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.88 -2.4JPM DivEu JPEH ... ... ... 29.66 26.58 1 29.51 +4.4JPM Val n JVAL ... ... ... 27.44 24.90 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.07 24.95 2 28.11 +9.6JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 23 24.92 -4.8JPM FutSt n JPMF ... ... ... 25.34 23.65 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 820 50.24 +.4JPM SCap n JPSE ... ... ... 33.16 27.03 16 33.08 +11.4JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.14 -2.0JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 8 50.22 -2.0JPM USMid JPME ... ... ... 67.92 58.27 9 67.68 +6.2JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 8315 114.97 +7.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 69 25.35 -.1JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 31 25.94 -4.1JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1566 29.52 +7.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 45 26.11 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 44 26.39 -2.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 72 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 534 28.32 +7.9JacobsEng JEC .60 .8 26 73.90 49.31 462 72.97 +10.6JaggedPk n JAG ... ... ... 16.55 10.55 1684 13.10 -17.0JHardie s JHX .38e 2.4 74 18.79 13.62 7 16.07 -8.7Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 88 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 345 28.14 -26.5JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 87 10.90 -7.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1268 23.38 -11.7JeldWen n JELD ... ... ...dd 42.27 23.44 712 25.76 -34.6JernignC n JCAP 1.40 7.5 11 21.74 15.90 75 18.74 -1.4Jianpu n JT ... ... ... 9.49 4.01 26 4.88 -24.7JinkoSolar JKS ... ... 24 30.50 11.47 381 12.36 -48.6JBeanTch JBT .40 .4 43 122.65 84.81 76 111.65 +.8JHMultLgC JHML .10p ... ...q 37.20 31.38 25 37.07 +6.6sJH MultMdC JHMM .08p ... ...q 36.81 30.55 53 36.48 +6.9JH MultCns JHMC .07p ... ...q 33.38 27.21 1 32.89 +7.6JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.98 +3.3JH MultHltC JHMH .05p ... ...q 34.94 29.08 8 34.79 +11.7JH MultTch JHMT .09p ... ...q 47.62 36.00 1 46.73 +13.8JH MultEn JHME ... ... ... 33.93 24.30 2 31.90 +7.6JH MultMat JHMA ... ... ... 38.20 30.97 34.61 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 4 28.27 +8.3JH MultDev JHMD ... ... ... 32.58 28.20 2 29.09 -4.4JH MultUt JHMU ... ... ... 30.52 25.00 2 28.52 +3.7JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.01 -2.6JH MultInd JHMI ... ... ... 37.55 30.65 0 36.55 +4.2JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 37 16.08 -7.6JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 17 9.04 +2.5JohnJn JNJ 3.60f 2.7 19 148.32 118.62 4678 134.61 -3.7JohnContl n JCI 1.04e 2.6 27 42.60 32.89 5858 39.61 +3.9JonesEngy JONE ... ... ...dd 2.21 .28 324 .34 -69.3JonesLL JLL .82f .5 26 178.75 116.48 201 153.62 +3.1Jumei Intl JMEI ... ... 18 4.20 1.44 392 1.65 -43.5JnprNtwk JNPR .72 2.5 15 29.95 23.61 2153 28.26 -.8Jupai n JP .40f 2.9 7 29.00 10.34 142 13.79 -25.4tJustEngy g JE .41 ... 1 5.91 2.95 346 2.93 -31.7JustEn pfA JEpA ... ... ... 26.40 21.29 7 22.11 -11.1K -K12 LRN ... ... 62 18.69 12.72 159 17.28 +8.7sKAR Auct KAR 1.40 2.2 22 64.35 43.83 579 63.68 +26.1KB FnclGp KB ... ... ... 63.96 43.32 79 45.68 -21.9KB Home KBH .10 .4 23 38.80 20.68 1089 25.04 -21.6KBR Inc KBR .32 1.5 15 21.70 14.40 928 21.29 +7.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.05 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 23, 2018

PAGE 37

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 44 16.84 +4.9KKR RE n KREF 1.72e ... ... 21.82 18.09 605 20.71 +3.5KMG Chm KMG .12 .2 19 79.35 46.37 400 77.01 +16.5KT Corp KT ... ... ... 17.18 12.55 510 13.37 -14.3Kadant KAI .88f .9 29 114.00 82.70 42 100.30 -.1Kadmon n KDMN ... ... ... 5.86 2.16 1176 3.61 -.3Kaman KAMN .80 1.2 32 75.08 47.66 80 66.22 +12.5KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 0 25.53 -6.3sKC Southn KSU 1.44f 1.2 21 118.50 99.47 710 116.14 +10.4KapStoneP KS .40 1.2 12 35.01 20.42 1110 34.35 +51.4KaynAEnD 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 9.3 ...q 20.38 14.38 247 19.31 +1.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.06 -.8KAMidsEn KMF 1.80m 13.2 ...q 15.32 11.36 175 13.63 -1.2KeanGrp n FRAC ... ... ... 19.83 11.90 1697 13.83 -27.2Kellogg K 2.24f 3.1 18 74.32 56.40 1246 72.14 +6.1KelsoTch g KIQ .03f 6.3 ... .96 .24 141 .48 -7.7Kemet KEM ... ... 5 29.85 13.73 689 24.61 +63.4Kemper KMPR .96 1.2 24 82.53 45.60 171 79.50 +15.4Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.55 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 1071 40.39 -16.6KennWils KW .76 3.5 ...cc 22.28 15.95 535 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 2 15.83 -26.9KeurDrPep KDP 2.32 10.0 5 24.39 13.23 2175 23.12 +49.8KeyEngy KEG ... ... ... 18.40 8.20 65 13.48 +14.3Keycorp KEY .48f 2.2 14 22.40 16.28 7803 21.53 +6.7Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 27.74 -4.1sKeysight KEYS ... ... 51 62.41 39.21 4869 64.17 +54.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 597 72.65 -2.7KimbRoy n KRP 1.68f 8.2 ... 24.50 15.26 70 20.50 +26.2KimbClk KMB 4.00 3.5 23 124.15 97.10 1283 115.94 -3.9Kimco KIM 1.12 6.6 18 20.63 13.16 2208 17.01 -6.3Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 3 25.04 -.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 11 24.10 -3.8Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 5 24.50 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 17 22.79 -7.9KindMorg KMI .80 4.4 23 19.85 14.69 9857 18.28 +1.2KindM pfA KMIpA ... ... ... 42.93 29.98 177 34.48 -9.2Kingsway KFS ... ... ...dd 6.15 2.65 5 3.00 -40.6Kinross g KGC ... ... 22 4.91 2.78 6511 2.91 -32.6KirbyCp KEX ... ... 37 94.05 59.38 278 86.90 +30.1KirklLak n KL .02e ... ... 23.86 11.52 799 19.53 +27.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 371 17.40 -11.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1921 32.77 -25.0Knoll Inc KNL .60 2.6 16 24.00 17.56 125 23.17 +.6KnotOffsh KNOP 2.08 9.2 ... 23.95 19.15 45 22.55 +8.7Knowles KN ... ... 15 18.32 10.95 407 17.53 +19.6sKohls KSS 2.44 3.1 14 80.36 37.00 4903 79.04 +45.7Koppers KOP 1.00 2.9 9 51.80 33.65 284 34.50 -32.2KoreaElc KEP ... ... ... 19.75 12.80 469 13.63 -23.0KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.37 -11.9KornFer KFY .40 .6 27 68.98 31.53 194 66.73 +61.3KosmosEn KOS ... ... ...dd 8.94 5.15 3468 8.45 +23.4KrNwChin s KFYP ... ... ...q 44.18 28.42 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 772 51.57 -12.0KranChinA KBA 9.93e ... ...q 39.22 26.56 157 27.58 -19.9KraneChCm KCNY .22e .6 ...q 37.87 33.87 2 34.20 -2.6KranShFtse KEMP ... ... ...q 29.85 23.42 17 24.21 -9.0KrnChEnv n KGRN ... ... ... 27.96 19.10 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.40 -8.5KrS CnTc n KEMQ ... ... ... 28.97 21.85 9 22.67 -11.2KratonCp KRA ... ... 15 53.99 31.48 123 47.25 -1.9sKroger s KR .56f 1.8 13 31.71 19.69 13289 31.74 +15.6KronosWw KRO .68 3.4 7 29.49 18.66 207 20.28 -21.3Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.42 6033 32.49 -46.0L-3 Tch LLL 3.20 1.5 21 218.71 177.63 473 212.25 +7.3LCI Inds LCII 2.40 2.6 16 132.73 80.95 118 93.15 -28.3LG Display LPL ... ... ... 15.88 7.77 843 9.87 -28.3LGL Grp LGL ... ... 24 7.55 5.02 6 7.40 +31.7LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 17 14.02 +.5LSB Inds LXU ... ... ...dd 10.05 4.75 109 7.19 -17.9LSC Com LKSD 1.04 8.4 ... 18.64 10.64 237 12.33 -18.6LTC Prp LTC 2.28f 5.0 19 49.59 34.46 109 45.66 +4.8sLaZBoy LZB .48 1.3 21 34.25 23.15 3109 37.45 +20.0LabCp LH ... ... 21 190.36 146.68 578 176.58 +10.7sLadderCap LADR 1.30f 7.5 16 17.35 12.99 408 17.23 +26.4LadThalFn LTS .04 1.2 ...dd 3.84 2.39 178 3.41 +7.9LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 13 25.85 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 6 23.95 -3.9LambWst n LW .77 1.2 25 73.19 44.68 1123 66.18 +17.2Lannett LCI ... ... 2 30.35 5.30 4877 5.45 -76.5LaredoPet LPI ... ... 4 13.40 7.41 2422 8.49 -20.0LVSands LVS 3.00 4.6 18 81.45 59.55 1969 65.64 -5.5LaSalleH LHO .90m 2.6 55 36.13 24.10 1185 34.88 +24.3LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 9 25.09 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 17 24.96 -3.0Latam Air LTM ... ... ... 17.39 8.58 915 9.23 -33.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.88 -5.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 291 28.90 -1.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 9 23.22 -9.9Latt RE n RORE ... ... ... 16.15 13.27 1 15.94 +2.9LattUSEqt ROUS .39e ... ...q 33.43 27.25 46 33.35 +6.6LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 2 31.78 +.7HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 21 17.96 -.2Lazard LAZ 1.76 3.6 13 60.00 40.50 670 49.21 -6.3LazWldDiv LOR .69 6.7 ...q 12.63 9.99 19 10.31 -11.3LeafGrp LEAF ... ... ...dd 12.05 6.40 38 10.80 +9.1LearCorp LEA 2.80 1.7 12 206.36 141.50 1601 166.77 -5.6Lee Ent LEE ... ... 7 3.30 1.95 110 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 6 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.20 399 31.77 -24.3LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.37 -3.3LegM 5,4 56 LMHB ... ... ... 25.73 23.37 57 24.77 -1.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 28.37 +3.1LeggPlat LEG 1.52f 3.3 21 51.99 39.57 728 46.00 -3.6LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.63 25.12 -.1LeidosHld LDOS 1.28a 1.8 25 72.30 55.05 887 71.35 +10.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 158 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 1197 3.91 -5.3LennarA LEN .16 .3 14 72.17 48.71 1504 52.53 -16.9LennarB LEN/B .16 .4 11 58.65 39.76 21 43.29 -16.2Lennox LII 2.56f 1.1 29 225.78 160.18 331 222.81 +7.0Leo Hld un LHC ... ... ... 10.90 9.40 50 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 30 3.17 -27.1LexRltyTr LXP .71 7.8 12 10.65 7.59 753 9.10 -5.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.49 -3.6Libbey LBY .47 4.4 ...dd 11.54 4.60 306 10.77 +43.2LbtyASE USA .72e 10.9 ...q 6.82 5.53 434 6.62 +5.1LbtyASG ASG .38e 5.7 ...q 7.28 4.87 48 6.64 +19.9LibOilSv n LBRT .05p ... 61 23.90 16.00 765 20.60 -10.0LibtProp LPT 1.60 3.7 15 45.40 37.77 591 43.35 +.8LifeStorg LSI 4.00 4.1 34 102.91 71.42 418 97.90 +9.9LightInBox LITB ... ... ...dd 3.46 1.61 13 1.63 -29.1LilisEn n LLEX ... ... ...dd 6.30 2.96 873 5.25 +2.7LincNat LNC 1.32 2.0 9 86.68 61.18 925 66.14 -14.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 61 92.24 +4.6LineCp n LN ... ... ... 47.81 34.58 39 43.10 +5.1LionsGat A LGF/A .36 1.5 ... 36.48 21.54 302 23.38 -30.8LionsGat B LGF/B .36 1.6 ... 34.41 19.97 122 22.17 -30.2LiqTech LIQT ... ... ...dd 1.18 .26 1044 1.14 +100.7LithiaMot LAD 1.16 1.3 11 127.99 78.85 191 87.96 -22.6LiveNatn LYV ... ... ...cc 52.84 35.94 832 49.56 +16.4LloydBkg LYG .47a 15.0 ... 4.21 3.02 12230 3.16 -15.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 690 321.92 +.3Loews L .25 .5 14 53.59 45.01 861 49.75 -.6tLomaNeg n LOMA ... ... 10 26.89 8.52 462 8.64 -62.5LaPac LPX .13p ... 16 31.19 23.39 1341 29.60 +12.7sLowes LOW 1.92f 1.8 24 108.98 70.76 24927 105.52 +13.5Lubys LUB ... ... ...dd 3.20 2.12 40 2.14 -18.9LumberLiq LL ... ... ...dd 41.33 16.90 1469 17.24 -45.1LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 22 59.05 31.50 204 44.20 -20.6Lydall LDL ... ... 15 60.00 37.50 78 45.70 -10.0LyonBas A LYB 4.00 3.5 10 121.95 87.17 1134 114.77 +4.0M -M&T Bk MTB 4.00f 2.3 18 197.37 141.12 347 177.01 +3.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.80 208 7.89 -36.2MBIA MBI ... ... ...dd 11.62 6.04 988 10.37 +41.7MDC MDC 1.20 3.6 12 35.18 26.45 481 33.09 +3.8MDU Res MDU .79 2.8 24 29.62 24.29 349 28.49 +6.0MFA Fncl MFA .80 10.4 10 8.90 6.72 3649 7.69 -2.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 25.89 -1.8MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 4 25.63 +1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 0 6.57 -15.7MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.32 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 60 7.85 -7.4MGF MGF .41 9.2 ...q 4.98 4.45 23 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 41 5.03 -4.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 22 4.54 -1.7MFS IHI CIF .25 9.6 ...q 3.02 2.46 26 2.59 -11.9MIN MIN .42 11.1 ...q 4.34 3.76 194 3.79 -8.7MFS InvG CXH .50 5.5 ...q 10.33 9.08 38 9.22 -5.0MMT MMT .52 9.3 ...q 6.27 5.46 101 5.61 -7.6MFM MFM .38 5.7 ...q 7.29 6.41 41 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.34 9 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 1997 12.65 -10.3MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 267 30.49 +4.6MGM Rsts MGM .48 1.7 8 38.41 26.85 4294 28.83 -13.7MI Homes MHO ... ... 12 37.41 24.08 193 26.42 -23.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 1140 37.37 +5.4MRC Glbl MRC ... ... 21 22.98 14.01 794 19.85 +17.3MSA Safety MSA 1.52 1.5 58 104.04 68.12 113 100.70 +29.9MSC Ind MSM 2.32 2.7 16 99.94 65.42 420 87.50 -9.5MSCI Inc MSCI 1.52 .9 42 176.88 110.01 367 173.14 +36.8MSG Netw MSGN ... ... 11 26.30 16.25 398 24.50 +21.0MV OilTr MVO .76e 7.5 8 12.21 4.80 12 10.06 +19.8MVC Cap MVC .60 6.4 ...q 10.97 9.25 20 9.39 -11.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.69 -.6MacQUtlDv MFD 1.20 10.8 ...q 14.00 10.71 56 11.15 -10.3MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 15 22.32 -13.4Macerich MAC 2.96 5.1 32 69.73 52.12 510 58.22 -11.4MackCali CLI .80 3.8 10 24.04 15.86 295 21.23 -.6Macquarie MIC 5.24e 11.3 9 75.09 36.20 723 46.46 -27.6Macys M 1.51 4.0 12 41.99 17.41 7491 37.55 +49.1MadCvCall MCN .72 9.2 ...q 7.92 7.09 65 7.85 +1.7MadSqGd n MSG ... ... 93 330.00 205.22 110 297.95 +41.3MadStSec MSP 1.04 8.7 ...q 12.16 10.72 17 11.90 +1.6MagellMid MMP 3.83f 5.4 21 75.82 54.82 492 70.82 -.2Magna g s MGA 1.32f 2.5 10 67.47 45.90 1114 53.53 -5.5MagnaChip MX ... ... 7 13.40 8.85 122 11.30 +13.6Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 32 22.92 -7.2 Maiden pfC MHpC 1.78 8.6 ... 26.55 16.73 22 20.80 -14.8MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 30 19.60 -6.4MaidenHld n MHLA .60 3.1 ... 26.60 16.68 20 19.20 -16.5MaidHld 43 MHNC 1.94 8.9 ... 26.75 18.64 23 21.77 -10.9MainStCap MAIN 2.28f 5.6 14 41.79 34.37 150 40.65 +2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 34 20.08 +1.3Majesco n MJCO ... ... ... 9.27 4.35 11 7.44 +38.5Mallinckdt MNK ... ... ... 41.70 11.65 2869 35.19 +56.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 24.20 16.05 262 23.75 +19.9Manitowc rs MTW ... ... ... 44.03 21.18 230 23.02 -41.5ManngNap MN .32 11.2 12 4.35 2.55 70 2.85 -20.8ManpwrGp MAN 1.86 2.1 11 136.93 81.85 610 90.23 -28.5Manulife g MFC .88 ... ... 22.16 17.73 888 18.49 -11.4MarathnO MRO .20 1.0 ...dd 22.74 10.64 10280 20.87 +23.3MarathPt s MPC 1.84 2.3 12 83.33 49.30 3837 80.21 +21.6MarcusMill MMI ... ... 23 41.45 24.34 474 36.98 +13.4Marcus MCS .60f 1.5 31 40.45 23.55 98 39.15 +43.1MarineP MPX .40 2.1 35 23.19 12.00 16 19.37 +52.0MarineMx HZO ... ... 20 25.05 14.88 144 21.05 +11.4Markel MKL ... ... 69 1228.32 995.30 21 1213.70 +6.5MarriotVac VAC 1.60 1.3 21 154.14 107.17 209 126.15 -6.7MarshM MMC 1.66f 2.0 23 87.89 76.68 1319 83.46 +2.5MartMM MLM 1.76 .9 30 241.33 189.27 428 205.83 -6.9Masco MAS .42 1.1 20 46.45 35.79 2407 38.89 -11.5Masonite g DOOR ... ... 13 75.95 58.40 131 67.15 -9.4Mastec MTZ ... ... 10 55.53 39.15 1166 42.85 -12.5MastechD MHH ... ... 24 22.00 8.48 5 20.10 +99.8MasterCrd MA 1.00 .5 47 214.28 131.13 1900 204.31 +35.0MatadorRs MTDR ... ... 25 35.22 22.52 858 32.56 +4.6Materion MTRN .42 .7 40 65.10 36.95 110 63.00 +29.6MatinasB n MTNB ... ... ... 1.60 .32 187 .42 -63.8Matson MATX .80 2.2 7 40.32 23.01 136 36.58 +22.6MauiLand MLP ... ... 23 18.80 9.95 21 13.10 -24.3MaxarTc n MAXR 1.48 4.1 ... 67.30 35.53 230 35.92 -44.2Maximus MMS .18 .3 20 72.71 59.11 156 65.55 -8.4MaxLinear MXL ... ... 13 28.06 15.39 743 18.78 -28.9McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.10 +1.9McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 0 123.45 +22.8McCorm MKC 2.08 1.7 18 126.87 93.70 465 123.57 +21.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2317 160.55 -6.7McKesson MCK 1.56f 1.2 11 178.86 122.63 1003 129.72 -16.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1721 1.97 -13.6Mechel pf MTLp ... ... ... 1.34 .60 .85 -19.0Mechel rs MTL ... ... ... 5.80 2.40 24 2.66 -49.4Medequit n MRT .84 8.0 ... 12.05 9.67 164 10.44 -7.0MedProp MPW 1.00 6.7 17 15.07 11.82 1086 14.89 +8.1Medifast MED 1.92 .9 97 229.20 54.06 195 222.06 +218.1MedleyCap MCC .40m 10.5 6 6.21 3.35 174 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 0 25.18 -.3MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 0 25.28 -2.0Medley n MDLX .22p ... ... 25.09 23.60 3 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 7 25.05 -.6MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 95 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 256 47.43 -11.2sMedtrnic MDT 2.00f 2.1 50 95.79 76.41 8565 95.58 +18.4Merck MRK 1.92 2.8 26 70.25 52.83 5893 69.04 +22.7MercGn MCY 2.50 4.7 47 60.19 41.41 104 52.77 -1.3Meredith MDP 2.18 4.1 12 72.25 47.30 304 52.75 -20.1Meritage MTH ... ... 12 55.50 38.80 291 44.00 -14.1Meritor MTOR ... ... 6 29.54 17.28 414 21.60 -7.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 23 26.07 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 2 16.07 +9.2MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 6 16.72 -17.4MLGS t PYT .76 3.5 ... 22.60 20.40 5 21.75 +3.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 0 27.24 -1.7MesaRoyl MTR 1.46e 10.0 14 19.85 12.25 4 14.65 -20.6Mesab MSB 1.49e ... ... 30.92 14.80 22 28.05 +11.5Methode MEI .44 1.1 27 48.44 36.75 168 40.50 +1.0MetLife MET 1.68 3.6 10 55.91 43.09 3664 46.41 -8.2MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 23 25.36 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 25 43.11 +2.4MettlerT MTD ... ... 39 697.26 540.24 87 566.24 -8.6MexcoEn MXC ... ... ...dd 14.49 3.00 19 5.42 +38.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 9 11.68 +13.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 104 16.31 +3.6sMKors KORS ... ... 22 75.94 41.47 1403 74.20 +17.9MicrFoc n MFGP ... ... ... 36.21 12.67 1152 16.54 -50.8MicrSol n MICR ... ... ... 4.00 2.88 3 3.42 -2.3MidAApt MAA 3.48 3.4 18 110.24 85.16 303 102.09 +1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.38 -2.9MidsthBcp MSL .28m 1.8 ...cc 15.70 11.05 114 15.60 +17.7MidstPet MPO ... ... ... 19.04 11.26 42 12.18 -26.5Milacron n MCRN ... ... ... 22.62 15.22 194 20.46 +6.9MilestnSci MLSS ... ... ... 1.60 .64 13 .73 -37.9MHowHiInc HIE 1.39 10.7 ...q 14.17 10.93 70 12.98 +4.1MillerInds MLR .72 2.5 17 29.40 23.90 16 28.50 +10.5MinTech MTX .20 .3 16 80.80 62.55 83 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.34 -1.2Mistras MG ... ... 34 23.83 17.00 32 21.78 -7.2MitsuUFJ MUFG ... ... ... 8.11 5.49 560 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 68 15.89 +24.5MizuhoFn MFG ... ... ... 4.00 3.28 171 3.54 -2.7MobileTele MBT .53e 7.0 ... 12.80 7.33 2861 7.60 -25.4Model N MODN ... ... ...dd 20.33 13.07 205 16.40 +4.1Modine MOD ... ... 13 25.75 15.45 210 17.55 -13.1Moelis&Co MC 1.88f 3.2 45 67.65 38.17 267 59.10 +21.9Mohawk MHK ... ... 14 286.85 177.00 708 192.98 -30.1sMolinaHlth MOH ... ... ...dd 139.17 58.66 971 139.44 +81.8MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 68.84 -18.0MolsCoorB TAP 1.64 2.4 11 91.36 58.75 921 68.20 -16.9MonRE MNR .68 4.0 26 18.45 13.87 293 16.86 -5.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 13 23.98 -4.2Moodys MCO 1.76 1.0 37 187.98 130.01 773 171.82 +16.4Moog A MOG/A 1.00 1.3 20 93.93 71.56 96 79.83 -8.1Moog B MOG/B 1.00 1.3 20 91.71 72.60 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 4948 48.60 -7.3MorgSt pfE MSpE 1.78 6.2 ... 29.89 27.88 33 28.50 -1.6MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 39 27.96 -1.7MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 27 27.20 -2.3MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 10 26.15 -2.1MorgSt pfK MSpK ... ... ... 27.72 25.54 33 26.22 -3.2MS Asia APF .14e .8 ...q 19.99 16.20 1 16.93 -8.0MS China CAF 13.33e ... ...q 27.79 20.47 62 21.39 -8.5MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 1 6.92 -2.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 181 8.75 -12.3MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 132 6.74 -12.5MSEmMkt MSF .05e .3 ...q 19.86 15.47 4 15.94 -10.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 84 27.24 -17.8MSJCP97 HJV 1.75 17.2 ... 16.67 9.50 13 10.15 -17.7MkVRMB CNY ... ... ...q 49.16 41.11 0 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 1 54.68 +12.9MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 40 23.50 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 24 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 2905 29.48 +14.9MotrlaSolu MSI 2.08 1.7 23 125.78 82.86 639 124.41 +37.7Movado MOV .80 1.6 ...cc 53.73 21.50 477 51.05 +58.5Mueller MLI .40 1.2 24 37.57 25.26 98 33.22 -6.2MuellerWat MWA .20 1.7 33 12.99 9.59 685 11.98 -4.4MurphO MUR 1.00 3.2 ...dd 35.98 22.21 1134 30.88 -.5MurphUSA MUSA ... ... 17 89.69 61.05 309 88.09 +9.6MyersInd MYE .54 2.4 45 24.60 17.70 107 22.40 +14.9Myomo n MYO ... ... ... 11.40 1.74 97 1.89 -49.6Myovant n MYOV ... ... ...dd 25.54 11.30 22 21.49 +70.0N -NCI BldSy NCS ... ... 17 23.35 13.05 326 15.20 -21.2NCR Corp NCR ... ... 25 38.68 26.00 839 28.11 -17.3NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 606 12.95 -7.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 24 24.62 +.9NL Inds NL ... ... 6 16.05 7.05 65 7.75 -45.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 3158 33.71 +18.4NRG Yld A NYLD/A 1.12f 5.6 41 20.45 15.30 194 20.06 +6.4NRG Yld C NYLD 1.28f 6.4 28 20.65 15.55 266 20.15 +6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 5.27 +25.2NVR NVR ... ... 17 3700.00 2598.90 16 2694.89 -23.2nVent El n NVT ... ... ... 29.84 21.00 469 28.12 +23.8Nabors NBR .24 3.7 ...dd 8.87 5.32 9482 6.45 -5.6NACCO NC .66 1.9 4 92.60 23.80 32 34.85 -7.4NamTai NTP .28 2.7 39 13.90 9.73 12 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 118 .28 -68.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 29 41.24 30.25 116 41.29 +27.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 267 57.09 +4.0NatGrid NGG 2.89e 5.4 ... 65.60 51.44 360 53.38 -9.2NtHlthInv NHI 4.00 5.1 18 81.60 62.71 131 78.67 +4.4NHltcre NHC 1.92f 2.5 28 77.34 57.00 24 75.99 +24.7NOilVarco NOV .20 .4 ...dd 49.08 29.93 2901 45.19 +25.5sNatPresto NPK 1.00a .7 19 140.00 88.80 38 139.15 +39.9NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 688 45.83 +6.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 8 24.94 -2.4NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 11 23.82 -5.1NatlStor n NSA 1.16f 4.1 91 32.28 21.21 396 28.08 +3.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.96 -4.1NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.09 -1.1NatGsSvcs NGS ... ... 65 29.55 21.15 40 22.00 -16.0NatrlGroc NGVC ... ... 48 19.98 4.79 64 18.86 +111.2NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 14 32.00 +23.1Natuzzi NTZ ... ... ... 2.65 1.41 4 1.53 -4.4Nautilus NLS ... ... 17 17.45 11.30 188 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .13 762 .17 -52.9NavigCons NCI ... ... 22 25.85 14.62 189 23.76 +22.4NavigatrH NVGS ... ... ... 13.55 9.25 167 12.45 +26.4NaviosAcq NNA .08 14.5 ...dd 1.39 .46 270 .55 -50.5Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 9 13.18 -18.6Navios NM ... ... ...dd 1.90 .68 455 .89 -25.9NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 1 13.10 -19.7NavMMid NAP 2.00f 61.5 ... 10.40 3.15 47 3.25 -65.9NaviosMar NMM .08 4.0 7 2.62 1.61 379 2.02 -14.4Navistar NAV ... ... 27 47.73 29.70 406 41.83 -2.4Navistr pfD NAVpD ... ... ... 26.60 10.49 23.75 +38.9NeenahP NP 1.64 1.8 20 95.40 75.50 62 90.00 -.7Nelnet NNI .64 1.1 13 64.00 44.02 30 57.56 +5.1NeoPhoton NPTN ... ... ...dd 9.00 4.56 418 8.73 +32.7Netshoes n NETS ... ... ... 14.64 1.84 10 2.32 -70.6Netw1Tch NTIP .10 4.1 7 4.60 2.25 154 2.45 +2.1NBCAInt NBW .74 5.9 ...q 14.61 12.48 20 12.61 -7.3NeuB HYld NHS .96 8.8 ...q 12.35 10.76 72 10.95 -6.9NBIntMu NBH .90 6.6 ...q 15.90 13.37 31 13.58 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 4.9 ...q 13.05 11.41 7 11.69 -3.9NBRESec NRO .36 7.0 ...q 5.70 4.29 81 5.16 -6.7NevGCas UWN ... ... 28 2.86 1.80 234 2.52 -5.6NevroCorp NVRO ... ... ...dd 94.34 35.41 1014 64.19 -7.0Nevsun g NSU .04 1.1 ...dd 3.89 1.98 242 3.68 +50.8NewAmHi HYB .78a 9.1 ...q 10.20 8.35 62 8.55 -9.0NewConcEn GBR ... ... 47 12.75 1.16 427 2.36 +51.4NE Realty NEN 1.00 1.5 2 75.25 62.00 0 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2783 1.05 -68.1NewHome NWHM ... ... 9 13.55 8.31 93 8.58 -31.5 NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 53 10.91 -12.9NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 207 45.95 +14.3NewMedia NEWM 1.48 9.3 28 19.10 13.31 274 15.89 -5.3NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 290 13.95 +3.0NewOriEd EDU .40e ... 39 108.40 74.66 2714 80.26 -14.6NewRelic NEWR ... ... ...dd 114.78 45.70 595 101.02 +74.9NewResid NRZ 2.00 10.9 6 18.74 15.24 1939 18.38 +2.8NewSenInv SNR .52m 8.1 12 9.64 6.10 497 6.44 -14.8NY&Co NWY ... ... ...dd 5.55 1.61 645 5.08 +77.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 4171 10.97 -15.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 27.26 -4.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 15 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 18.91 15.04 83 18.28 NY Times NYT .16 .7 ...cc 26.85 16.95 860 23.55 +27.3NewellRub NWL .92f 4.2 6 49.40 20.21 4028 21.65 -29.9NewdExp NFX ... ... 14 35.20 22.72 1561 27.49 -12.8NewMarket NEU 7.00 1.8 21 437.63 358.33 24 395.30 -.5NewmtM NEM .56 1.7 24 42.04 31.45 4962 32.32 -13.9NewpkRes NR ... ... ...dd 11.65 7.35 938 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 111 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.82 75 22.78 -9.9sNxPtRsT n NXRT 1.00 3.0 11 33.03 23.00 73 33.02 +18.2sNxtEraLP NEP 1.57f 3.2 35 50.24 36.42 254 48.75 +13.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.80 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 25 24.66 -1.2NextEra76 NEEpK ... ... ... 25.98 23.62 26 25.05 -2.0NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 203 76.41 +9.8NextEraEn NEE 4.44 2.6 13 175.65 144.70 1283 171.71 +9.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 334 58.35 +3.8NiSource s NI .78 2.9 34 27.76 22.44 1346 27.00 +5.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.04 -2.2NiaM 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 5292 25.96 -28.7sNikeB s NKE .80 1.0 72 83.08 50.35 4265 82.64 +32.1NoahHldgs NOAH ... ... 26 69.56 26.53 186 46.89 +1.3NobilisH n HLTH ... ... ... 1.70 .70 678 .79 -41.5NobleCorp NE .08 1.3 ...dd 6.84 3.14 6042 6.13 +35.6NobleEngy NBL .44 1.5 30 37.76 22.99 6027 29.86 +2.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 145 47.46 -5.1NokiaCp NOK .19e 3.5 ... 6.41 4.51 9434 5.41 +16.1sNomadF n NOMD ... ... ... 20.65 14.00 946 20.41 +20.7Nomura NMR ... ... ... 6.83 4.43 111 4.62 -20.6Norbord n OSB 1.29 3.0 ... 45.45 32.22 219 42.96 +27.1NordicAOff NAO .18 20.2 ... 1.60 .71 71 .89 -25.8NordicAm NAT .23e 10.0 ...dd 5.84 1.82 699 2.29 -6.9Nordstrm JWN 1.48a 2.4 23 62.05 37.79 2176 60.57 +27.8NorkSo NSC 3.20f 1.8 26 176.69 116.90 1174 174.11 +20.2NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 3 7.88 +13.2NoWestCp NWE 2.20 3.6 16 64.47 50.01 127 60.81 +1.9NDynMn g NAK ... ... ... 2.34 .43 1007 .55 -69.2NthnO&G NOG ... ... 41 3.80 .63 4616 3.31 +61.5NorthropG NOC 4.80 1.6 31 360.88 264.35 985 297.24 -3.2NStREur n NRE .60 4.3 ... 14.81 10.08 154 13.97 +4.0NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 80 63.70 +6.8NorwCruis NCLH ... ... 16 61.18 46.16 1175 52.59 -1.2tNovaBay rs NBY ... ... ...dd 4.80 1.95 13 1.90 -50.6NovaGld g NG ... ... ...dd 5.05 3.35 937 3.68 -6.4Novartis NVS 2.75e 3.3 17 94.19 72.30 1639 83.69 -.3NovoNord NVO .96e 2.0 ... 58.37 44.28 920 48.98 -8.7NOW Inc DNOW ... ... ...dd 18.56 9.12 896 17.44 +58.1NuSkin NUS 1.47 1.8 39 88.68 55.37 471 81.32 +19.2Nucor NUE 1.52 2.4 12 70.48 51.67 1455 63.79 +.3Nush EnhYl NUAG ... ... ... 24.87 23.37 17 23.68 -3.1Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.36 -1.6sNushLCGr NULG ... ... ... 36.18 28.72 7 36.21 +16.1NushLCVal NULV ... ... ... 30.70 26.13 11 30.21 +5.7NushMCGr NUMG ... ... ... 33.32 26.56 1 33.30 +13.4NushMCVal NUMV ... ... ... 29.85 25.59 1 28.81 +2.2NushSmCap NUSC ... ... ... 32.17 25.30 57 32.12 +12.9NushShTrm NURE ... ... ... 28.13 23.57 1 27.62 +4.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 11 24.36 -2.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 28 41.78 19.22 351 28.36 -5.3NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 46 24.05 -3.2Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 18 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 31 25.10 -3.3Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 87 25.52 +2.1Nutrien n NTR 1.60 2.9 ... 58.70 40.41 729 55.04 +6.1NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.44 -6.2NuvCr22 n JCO ... ... ... 10.10 9.26 30 9.53 +.4Nuv Mun21 NHA ... ... ... 10.20 9.29 19 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 103 13.05 -4.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 17 23.10 -8.0Nuv 11-21 n JHB ... ... ... 10.15 9.42 92 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.40 -9.4NvHiInDc19 JHD ... ... ... 10.30 9.72 70 9.83 -1.9Nuv RE In JRS ... ... ... 11.41 9.39 70 10.29 -8.6NuvMO Pr NOM ... ... ... 17.58 12.49 2 12.75 -8.6NuvAllCEn JMLP 1.37 16.6 ...q 9.62 6.79 29 8.25 -3.6NuvAZ NAZ .80 6.4 ...q 14.87 12.40 6 12.47 -11.8NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 38 20.67 -6.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.16 -3.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 78 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 280 13.46 -5.9NCalMunV NCA .47 4.8 ...q 10.70 9.16 31 9.66 -5.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 17 14.01 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 29 11.66 -2.2NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 22 15.74 +7.8NvCredStr JQC .62 7.8 ...q 8.54 7.83 370 7.94 -3.4NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.06 39 11.15 -9.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 210 13.17 -6.3NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.3 ...q 20.00 16.42 78 19.86 +5.4NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 108 11.25 -1.2NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 40 14.09 -.8NuvFloat JFR .72 7.0 ...q 11.87 10.21 316 10.25 -8.6NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 120 10.19 -10.6NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 24 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 97 15.94 -5.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 42 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.09 9.67 70 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 212 14.90 -3.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 64 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 328 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 98 12.43 -4.3NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 10 12.53 -2.6NMDPI NMY .67a 5.5 ...q 13.21 11.88 45 12.11 -3.7NvMAP NMT .71a 5.8 ...q 14.95 12.03 39 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 13 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 15.83 13.22 4 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 14 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 6 23.20 -2.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.07 -7.2NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 10.98 -5.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 185 9.55 -5.7Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 24 15.24 -11.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 97 13.08 -4.5NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 90 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 19 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.30 12.58 0 12.84 -5.8NNCPI NNC .59a 4.8 ...q 13.67 12.06 6 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 71 13.83 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 22 12.79 -2.7NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 36 23.17 -6.4NvPfdInco JPC .80 8.6 ...q 10.69 9.29 293 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 386 8.83 -13.4NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 52 16.43 -7.7NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 192 14.44 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 50 17.14 -1.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 14.05 -3.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 32 13.56 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.52 -4.4NuvSnIn NSL .42 6.8 ...q 6.83 6.10 97 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 53 16.68 +.3Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 13 17.46 -.7NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 28 13.42 -3.8NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.77 -10.9NVAPI NPV .65a 5.4 ...q 13.46 12.08 68 12.20 -4.8NuverEnv n NES ... ... ...dd 26.50 9.00 2 10.75 -40.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 407 16.60 +76.6OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 5 24.83 +2.9OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 6 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.82 +10.6OGE Engy OGE 1.33 3.6 20 37.69 29.59 1343 36.88 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 264 79.58 +8.6OaktreeC OAK 3.59e 8.7 12 48.05 38.80 209 41.25 -2.0OasisMid n OMP 1.64f 6.9 53 24.21 15.57 39 23.91 +37.1OasisPet OAS ... ... ...dd 13.90 6.69 5770 12.94 +53.9Obsidian g OBE ... ... ... 1.44 .82 607 1.04 -16.1OcciPet OXY 3.12f 3.9 ...cc 87.67 58.44 2942 79.33 +7.7Oceaneerg OII .60 2.2 ...cc 27.66 17.11 721 27.30 +29.1Och-Ziff OZM .87e 45.8 21 3.95 1.88 273 1.90 -24.0OcwenFn OCN ... ... ...dd 4.84 2.66 268 4.31 +37.7tOi SA C OIBR/C ... ... ... 9.71 3.68 357 3.63 -35.5OilStates OIS ... ... ...dd 38.95 20.23 409 33.35 +17.8Oil-Dri ODC .96f 2.3 45 50.82 35.42 7 41.26 -.6sOldRepub ORI .78 3.5 19 22.34 17.92 1050 22.12 +3.5Olin OLN .80 2.6 9 38.84 27.68 1120 30.71 -13.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 32.98 24.90 1173 32.74 +18.9Omnicom OMC 2.40 3.5 14 83.34 65.32 1008 69.09 -5.1Omnova OMN ... ... ...dd 11.90 8.30 70 9.30 -7.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 533 8.76 +52.6OncoCyte n OCX ... ... ... 7.64 1.10 41 2.40 -48.4OneLibrty OLP 1.80 6.3 18 29.44 21.02 54 28.74 +10.9tOneSmart n ONE ... ... ... 16.00 8.56 418 8.86 -18.8OneMain OMF ... ... 18 37.29 23.70 204 36.60 +40.8ONEOK OKE 3.30f 4.8 50 71.99 49.65 1734 68.22 +27.6Ooma n OOMA ... ... ... 16.90 7.40 48 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.31 45.76 74 53.79 +4.7Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8OppMidCap RWK .59e .7 ...q 64.67 53.65 8 64.52 +6.3sOppSmCap RWJ .59e .7 ...q 78.92 60.36 18 78.89 +12.9sOppUltDiv RDIV 1.15e 2.9 ...q 39.20 32.20 197 39.01 +6.6OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 2 28.22 +8.1OpIntRev n REFA ... ... ... 30.89 25.68 6 26.37 -5.3OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 2 32.24 +3.8OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .8 ...q 74.63 58.96 4 68.69 -.4OpEMRev n REEM ... ... ... 30.65 24.68 1 25.55 -8.1OppenHldg OPY .44 1.3 ...dd 34.00 15.35 148 33.15 +23.7 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 23, 2018

PAGE 38

Oracle ORCL .76 1.6 55 53.48 42.57 11638 48.80 +3.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 1150 16.67 -4.2OrchidIsl ORC 1.08e 13.7 41 10.47 6.77 668 7.88 -15.1OrchidsPP TIS 1.40 54.9 4 15.74 .70 359 2.55 -80.1OrionECarb OEC .72 ... 77 36.55 20.55 186 35.50 +38.7OrionGpHl ORN ... ... ...dd 9.83 5.17 128 8.85 +13.0Orix IX ... ... ... 100.03 77.59 18 80.04 -5.6OrmatTc ORA .49 .9 31 70.68 45.79 199 52.96 -17.2OshRusS n OUSM ... ... ... 28.78 24.76 14 28.68 +6.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.78 -3.1OshkoshCp OSK .96 1.4 16 100.26 66.77 913 69.43 -23.6OsiskoGl n OR .20 ... ... 14.39 7.91 340 8.22 -28.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 722 19.72 -15.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 575 3.37 +23.0OwensMin OMI 1.04 6.3 10 29.85 14.07 959 16.58 -12.2OwensCorn OC .84 1.4 18 96.52 56.25 1164 58.81 -36.0OwensIll OI ... ... 21 25.90 16.22 750 17.94 -19.1OwensRM ORM .80f 4.7 12 18.72 13.71 12 17.12 +6.9OxfordInds OXM 1.36 1.4 23 97.19 57.36 95 94.83 +26.1P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 1517 47.53 +34.1PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 74 21.75 +3.8PCM Fund PCM .96 8.3 ...q 12.13 10.15 12 11.51 -.5PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 7062 44.60 -.5sPGT Inc PGTI ... ... 33 25.75 12.55 323 25.35 +50.4PHH Corp PHH ... ... ...dd 14.32 8.01 46 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 23 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 30 51.52 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 24 67.34 -2.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.38 -1.5PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.70 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 37 103.40 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 103 100.43 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 66 101.13 -4.3PimShMat MINT .82e .8 ...q 101.87 101.35 579 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.94 -1.3PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 50.02 +.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 114.67 -5.6PJT Part n PJT .20 .3 ...dd 61.18 35.47 93 59.15 +29.7PLDT Inc PHI 1.60e 6.0 ... 34.50 21.58 115 26.61 -11.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 38 27.70 -2.1PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 16 25.04 -1.2PNC PNC 3.80f 2.6 13 163.59 119.77 1002 144.55 +.2PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 375 39.55 -2.2POSCO PKX ... ... ... 93.12 67.17 78 72.52 -7.2PPDAI n PPDF ... ... ...dd 13.68 3.82 2472 5.50 -22.6PPG s PPG 1.92f 1.7 20 122.07 100.36 1272 110.60 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 5 25.32 -1.1PPL Corp PPL 1.64 5.5 13 39.90 25.30 5109 29.60 -4.4PQ GrpH n PQG ... ... 36 18.69 12.88 96 17.65 +7.3PS BusPk PSB 4.20f 3.2 26 137.60 107.91 40 129.74 +3.7PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.16 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 2 24.96 -1.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 20 23.12 -6.0PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 13 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 1138 154.69 +12.7PcrTrnd750 PTLC ... ... ...q 30.99 25.96 100 30.86 +7.8sPcrTrnd450 PTMC ... ... ...q 33.67 27.77 58 33.60 +8.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 33 35.17 +16.3PacrCash n GCOW ... ... ... 34.59 29.33 28 31.07 -1.3PacrTrendp PTEU ... ... ... 33.39 26.51 40 27.78 -9.5Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.42 +4.7Pac Cash n CALF ... ... ... 32.73 22.70 30 30.25 +15.9PacDvCsh n ICOW ... ... ... 31.03 26.71 5 27.56 -6.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 122 2.41 +24.2PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 19 24.51 -13.1PacGE pfB PCGpB 1.37 6.2 ... 30.15 22.05 6 22.23 -14.0tPacGE pfC PCGpC 1.25 6.1 ... 28.89 20.60 5 20.65 -16.0PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 4 20.20 -16.4PacGE pfE PCGpE 1.25 6.2 ... 29.48 19.75 20.25 -17.8tPacGE pfG PCGpG 1.20 6.2 ... 27.10 19.11 4 19.47 -20.7tPacGE pfH PCGpH 1.12 6.0 ... 29.54 18.60 1 18.64 -19.2PacGE pfI PCGpI 1.09 5.8 ... 26.84 18.11 1 18.80 -16.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 18 131.13 106.49 526 110.74 -8.1Pagsegur n PAGS ... ... ... 39.97 24.57 2012 25.25 -20.3PalatinTch PTN ... ... ...dd 1.59 .39 631 .96 +11.4PaloAltNet PANW ... ... ...dd 219.38 126.82 1109 215.59 +48.7PampaEng PAM ... ... ... 72.98 30.68 175 31.84 -52.7Pandora P ... ... ...dd 8.78 4.09 3113 7.97 +65.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 19.10 -7.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 57 25.20 7.31 93 23.26 +148.8ParaGold n PZG ... ... 3 1.80 1.05 20 1.07 -17.7ParamtGp PGRE .40 2.6 ... 16.61 13.70 871 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 622 2.52 +21.7ParkEl PKE .40 1.9 18 24.16 15.41 52 21.44 +25.8sParkHot n PK 2.20f 6.6 ... 33.14 23.91 1154 33.32 +15.9ParkNatl PRK 3.84 3.5 16 119.00 93.46 22 111.04 +6.8ParkDrl rs PKD ... ... ... 21.60 3.08 96 4.14 ParkerHan PH 3.04 1.8 21 212.80 152.47 633 170.68 -14.5ParsleyEn PE ... ... 48 33.43 21.12 3261 28.55 -3.0PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 13 25.48 -.4PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 5 26.54 -1.1PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 21 27.98 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.49 -3.0PartyCity n PRTY ... ... 14 16.95 9.50 857 14.90 +6.8sPaycomSft PAYC ... ... ...cc 145.00 70.00 554 145.35 +80.9PeabodyE n BTU .60 1.4 ... 47.84 27.00 629 42.82 +8.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 146 11.91 +21.3Pebblebrk PEB 1.52 3.9 22 41.65 31.29 437 39.05 +5.1Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.17 -.4Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.29 -1.8Pedevco rs PED ... ... ... 4.44 .26 243 2.13 +565.6Pembina g PBA 1.56 ... 26 36.99 29.28 236 35.45 -2.0Penney JCP ... ... 30 4.75 1.60 18227 1.79 -43.4PennaRE PEI .84 7.9 14 12.52 8.86 557 10.65 -10.4PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 1 24.90 -1.1PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 6 24.10 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 1 23.23 -7.5PennyMFn PFSI .47p ... 8 25.20 16.40 79 21.40 -4.3sPennyMac PMT 1.88 9.4 21 20.01 14.87 169 19.96 +24.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 8 25.40 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 54 25.20 +.1Penske PAG 1.40f 2.7 12 54.83 38.95 380 52.50 +9.7Pentair PNR .70 1.6 13 74.84 41.00 1094 42.90 -39.3Penumbra n PEN ... ... ...dd 167.35 82.30 159 129.40 +37.5PerfFood n PFGC ... ... 21 39.45 26.35 794 33.25 +.5PerkElm PKI .28 .3 33 87.72 63.37 468 86.84 +18.8PermRck n PRT ... ... ... 16.69 14.01 87 14.68 -5.3Prmian PBT .65e 7.2 25 10.30 8.06 53 8.90 +.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 769 74.41 -14.6Perspecta n PRSP ... ... ... 25.45 19.84 2280 23.17 -5.6PetChina PTR .70e .9 ... 85.02 61.81 68 75.27 +7.6PetrbrsA PBR/A ... ... ... 14.98 7.55 12665 9.02 -8.2Petrobras PBR ... ... ... 17.20 8.67 35670 10.49 +1.9Pfenex PFNX ... ... ...dd 8.42 2.07 83 5.02 +88.7Pzer PFE 1.36 3.2 17 42.77 32.32 14216 42.07 +16.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.5 ... 7.18 4.89 212 6.16 +5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4129 82.43 -22.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1268 43.55 +15.2Phillips66 PSX 3.20f 2.7 27 123.97 81.14 3890 117.02 +15.7Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 182 53.44 +2.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 224 4.48 -31.0PhysRltTr DOC .92 5.2 46 19.07 14.13 2789 17.59 -1.0PiedmOfc PDM .84 4.2 9 20.57 16.69 574 19.92 +1.6Pier 1 PIR .28 14.7 ...dd 5.92 1.74 1154 1.90 -54.1sPimUS Eq n MFUS ... ... ... 29.54 25.01 2 29.50 +6.8Pim IntEq n MFDX ... ... ... 28.41 24.89 12 25.64 -4.1PimEmMkt MFEM ... ... ... 28.32 23.08 17 24.04 -8.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 20 17.09 -1.0PimcoCA2 PCK .65 7.6 ...q 10.31 8.01 30 8.49 -16.4PimcCA3 PZC .72 6.7 ...q 11.12 9.55 6 10.78 +3.3PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 68 18.26 +6.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 172 17.89 +8.7PimDyCrd PCI 1.97 8.1 ...q 24.35 21.61 335 24.22 +7.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 157 32.61 +8.5PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 44 12.15 +4.0PimIncStr2 PFN .96 8.8 ...q 10.89 10.00 144 10.86 +4.1PimStPls PGP 2.20 14.3 ...q 17.09 12.37 39 15.43 +.3PimcoHiI PHK 1.24 14.0 ...q 8.98 7.19 433 8.85 +18.6PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 33 27.24 +5.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 34 13.30 +2.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 110 13.17 -.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 21 11.52 -.5PimcoNY PNF .68 5.5 ...q 13.35 11.26 4 12.37 -3.2PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 8 11.37 -5.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 2 9.60 -3.2PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 81 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2102 66.49 +11.8PinWst PNW 2.78 3.5 19 92.42 73.41 591 80.53 -5.5PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 44 14.64 -7.0PionEnSvc PES ... ... ...dd 6.35 1.60 1610 3.60 +18.0PionFltRt PHD .72 6.6 ...q 12.22 10.91 101 10.99 -4.2PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 106 9.24 -4.8PioMuAdv MAV .84 7.6 ...q 11.88 10.50 28 11.05 -2.8PioMunHi MHI .84 7.2 ...q 12.35 11.10 76 11.60 -2.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1319 176.05 +1.9PiperJaf PJC 1.50f 1.9 13 99.80 52.75 70 78.29 -9.2PitnyBw PBI .75 9.3 5 14.80 7.85 3656 8.09 -27.6PitnyBw 43 PBIpB 1.67 6.9 ... 25.80 21.46 27 24.45 +.2PivotSft n PVTL ... ... ... 31.24 15.11 1523 26.05 +65.6PlainsAAP PAA 1.95 7.1 36 27.70 18.38 2508 27.56 +33.5PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 1177 26.91 +22.6PlanetFit n PLNT ... ... 2 53.41 23.55 800 50.25 +45.1Plantron PLT .60 .9 22 82.28 41.28 131 67.00 +33.0PlatfmSpc PAH ... ... 17 12.94 9.09 1640 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 588 .10 -66.8PlayAGS n AGS ... ... ... 32.17 16.66 330 31.21 +68.7PlymInd n PLYM 1.50 9.6 ...dd 19.00 14.37 11 15.57 -15.7PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 88.95 247 107.89 -13.0PolyMet g PLM ... ... ...dd 1.36 .58 125 .84 -2.3PolyOne POL .70 1.6 20 47.48 35.61 191 43.30 -.5PortGE POR 1.45 3.1 22 50.11 39.02 477 46.42 +1.8PostHldg POST ... ... 25 99.60 70.66 443 97.29 +22.8PowrREIT PW ... ... ...dd 8.13 5.50 0 6.05 -1.7PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 2 57.00 -35.8PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1 PSBMetDL BDD ... ... ...q 11.60 6.52 0 6.95 -34.0PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 0 6.25 +22.7PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 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 8.03 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 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 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 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 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 35 168.54 129.74 1229 155.02 +.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1625 4.00 +32.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 252 17.77 -12.2Prestige rs PBH ... ... 3 258.98 27.84 288 39.17 -11.8Pretium g PVG ... ... ... 12.44 6.17 1428 8.69 -23.8Primerica PRI 1.00 .8 16 121.95 71.60 112 120.35 +18.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 14 40.94 -.8PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9sPrin Cont n PVAL ... ... ... 27.41 25.45 0 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 4 27.61 +5.1PrinSpec n PREF ... ... ... 101.70 94.59 1 95.18 -5.1PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 50 18.62 +8.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 249 47.45 -17.0ProLogis PLD 1.92 2.9 27 68.20 58.28 5307 65.16 +1.0ProPetr n PUMP ... ... ... 22.88 10.92 1107 17.22 -14.6PrShtDow 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 33.53 285 46.90 ProUltMC s MVV ... ... ...q 46.43 32.29 4 46.20 PrUltQQQ s QLD ... ... ...q 98.03 59.61 731 95.67 +30.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 706 123.09 +12.5PrUShCnG SZK ... ... ...q 17.35 12.80 12 14.50 +6.6tProShtHY SJB ... ... ...q 23.91 22.67 5 22.68 -1.9ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 2 76.90 -8.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.53 -5.0ProSShOG DDG ... ... ...q 27.58 20.60 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 18 71.16 +6.6ProUltTl s LTL ... ... ...q 50.99 35.57 0 42.25 -2.2ProHdgRep HDG ... ... ...q 46.26 44.05 0 45.44 +.2ProUltEM EET ... ... ...q 114.48 69.56 10 76.34 -18.8ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.41 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 24 22.57 +4.7ProShtEafe EFZ ... ... ...q 27.33 23.78 30 26.07 +2.3ProShtEM EUM ... ... ...q 20.03 16.23 491 19.05 +6.1ProUltEaf s EFO ... ... ...q 50.26 38.07 1 40.66 ProUEurop UPV ... ... ...q 66.95 50.15 3 53.91 -8.0ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 10 68.03 +3.1ProUltFin s UYG ... ... ...q 47.86 33.38 106 44.73 ProShtRE REK ... ... ...q 17.94 15.08 0 15.38 -2.8ProShtChi50 YXI ... ... ...q 21.55 16.42 2 19.74 +2.6ProUltSem s USD ... ... ...q 54.11 27.93 12 43.98 ProUltUt s UPW ... ... ...q 54.09 37.86 0 49.35 +4.9PrUltTech s ROM ... ... ...q 118.26 68.50 35 114.92 +30.9ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 39.13 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 30 41.40 +4.5ProUltInd s UXI ... ... ...q 83.64 56.69 12 76.02 +4.1sPrUltHCr s RXL .63e .6 ...q 107.99 77.00 12 107.82 +22.2sProUCnsSv s UCC ... ... ...q 100.98 64.24 1 103.87 +27.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 1 69.76 -5.8sPrUlPR2K s URTY ... ... ...q 110.51 56.50 109 110.33 +34.0PUltM400 s UMDD .03e ... ...q 135.50 81.00 3 134.78 +15.4sProUltSC s SAA ... ... ...q 132.16 77.15 2 132.55 +31.6ProUPD30 s UDOW ... ... ...q 116.82 62.61 609 100.78 +6.9sProUlR2K s UWM ... ... ...q 87.28 54.72 87 87.22 +23.5ProSht20Tr TBF ... ... ...q 23.81 21.58 297 22.58 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 1836 54.44 ProUChin50 XPP ... ... ...q 113.86 61.10 8 69.50 -17.2PrUSSilv s ZSL ... ... ...q 42.98 27.80 5 40.96 +30.4PUVixST rs UVXY ... ... ...q 40.18 7.95 27322 8.49 -16.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1586 24.04 +3.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 525 51.58 +38.5PrUCrude rs UCO ... ... ...q 34.79 14.48 2864 30.48 +30.0PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.86 +.7PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 9 20.99 -.8PrUltSilv AGQ ... ... ...q 39.51 23.39 34 24.72 -27.0PrUltShN s KOLD ... ... ...q 52.12 30.06 7 37.11 -6.4ProUShGld GLL ... ... ...q 86.21 63.08 8 83.00 +20.1PrSUShAus CROC ... ... ...q 52.89 42.20 3 51.03 +11.6PrUltShYen YCS ... ... ...q 76.95 64.93 2 73.58 -1.9ProSUltGold UGL ... ... ...q 44.38 31.92 25 33.17 -18.4ProShtVx s SVXY ... ... ...q 139.47 9.53 8429 14.18 -88.9PrUShCrd s SCO ... ... ...q 42.33 14.69 3205 16.17 -34.2ProShtEuro EUFX ... ... ...q 43.05 38.37 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 5 15.79 -9.6ProUShEuro EUO ... ... ...q 24.45 19.46 153 23.19 +9.4ProctGam PG 2.87 3.4 22 94.67 70.73 5118 83.39 -9.2ProgsvCp PGR .69e 1.0 27 67.63 43.59 3504 66.72 +18.5ProsHldg PRO ... ... ...dd 41.10 21.36 295 34.93 +32.1ProShtQQQ PSQ ... ... ...q 39.66 29.80 742 30.12 -15.3ProShSP rs SH ... ... ...q 33.54 27.77 3429 27.89 -7.6PrUShSP rs SDS ... ... ...q 50.76 34.19 2475 34.48 -16.0PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.13 15.81 2 15.86 -15.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.06 1241 21.12 -34.7PrUShD3 rs SDOW ... ... ...q 29.93 15.36 1740 15.62 -19.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 6.99 -13.8PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 0 19.30 +38.0ProUShL20 TBT ... ... ...q 39.86 32.99 1749 35.63 +5.5tPrShR2K rs RWM ... ... ...q 48.41 37.22 435 37.25 -11.9PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 10 26.98 -7.7tPUShtR2K TWM ... ... ...q 22.95 13.29 623 13.32 -23.7PrUShtSC SDD ... ... ...q 21.13 11.12 1 11.13 -28.7PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 29.77 1 29.75 -11.2PUShtIndl SIJ ... ... ...q 21.83 14.55 1 14.91 -11.5PS OnlSt n CLIX ... ... ... 51.84 37.63 3 48.18 +22.6PrShtSmC SBB ... ... ...q 39.75 29.11 0 29.11 -15.1PUPShtMC SMDD ... ... ...q 14.99 7.79 2 7.83 -21.9PrSh K1 n OILK ... ... ... 27.25 17.91 1 25.47 +17.6PUShtEur EPV ... ... ...q 35.45 26.83 9 31.45 +1.5PUShtSPX 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 1 27.57 +4.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 191 66.29 +3.5PUltShEafe EFU ... ... ...q 26.10 19.90 4 23.54 +3.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 3 26.59 -36.8PrUltBra rs UBR ... ... ...q 107.88 44.12 2 47.75 -38.9PrSht20yTr TTT ... ... ...q 31.13 25.65 71 26.16 -1.7ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 3 43.01 +.3PUltShOG DUG ... ... ...q 53.43 28.56 21 31.47 -15.0PS MngdF FUT ... ... ... 40.60 39.00 0 39.98 -.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.71 +2.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 9 67.66 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 1 54.52 +4.3ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.43 +9.2ProMerger MRGR .12e .3 ...q 36.54 34.73 1 36.50 +.7ProSPxFin SPXN .23p ... ...q 59.00 49.37 0 58.81 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 9 100.78 -4.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 23 74.84 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 10 28.97 +2.3ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.79 49.97 36 57.45 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 31 59.63 +8.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 0 73.94 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.05 -8.6PrUltShtTc REW ... ... ...q 21.61 11.18 11 11.43 -30.5PrUShtFn SKF ... ... ...q 27.17 18.45 26 18.64 -10.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.88 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 29.03 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 4 56.82 -3.0ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 59 25.19 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 141 75.59 +7.9Protalix PLX ... ... ...dd .92 .38 140 .47 -28.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 75 144.85 68.50 100 144.00 +39.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 127 25.84 -4.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1425 98.72 -14.1Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 18 25.54 +1.1PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 16 25.45 +.6PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 9 26.30 +.4PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 2 26.60 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 224 44.92 -11.5PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2101 52.32 +1.6PubStrg PSA 6.80 3.2 23 234.90 180.48 1545 211.04 +1.0PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 7 25.32 +.7 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 10 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 620 24.67 -1.3PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 9 24.78 -.8PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 10 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.91 -2.0PubSt pfG PSApG ... ... ... 25.63 22.49 10 24.72 -.9PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 27 24.63 -1.6PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 9 24.03 -3.5PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 10 24.61 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.94 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.59 -.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 26.00 -2.0PulteGrp PHM .36 1.2 17 35.21 24.86 4037 29.38 -11.6sPureStrg n PSTG ... ... ...dd 25.62 12.47 16275 25.15 +58.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 43 7.21 -2.7PMIIT PIM .31 6.8 ...q 4.89 4.54 46 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 145 5.29 -.8Puxin n NEW ... ... ... 35.00 12.64 622 15.90 -24.3PzenaInv PZN .41e 4.4 18 13.15 8.61 28 9.42 -11.7Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 176 61.30 +66.4QEP Res QEP .08 .8 28 13.77 7.04 2046 9.85 +2.9sQIAGEN QGEN ... ... 43 39.18 30.20 1357 39.30 +27.1QTS RltTr QTS 1.64 3.6 41 61.55 31.58 415 45.32 -16.3QuadGrph QUAD 1.20 5.1 11 31.29 17.73 256 23.60 +4.4QuakerCh KWR 1.48f .8 36 178.90 129.98 27 177.83 +17.9QuanexBld NX .16 .9 22 24.60 16.00 108 17.20 -26.5QuantaSvc PWR ... ... 23 40.11 32.19 630 34.17 -12.6QntmDSS rs QTM ... ... 27 6.56 1.58 368 2.16 -61.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.65 +6.0QnForSm n FFSG ... ... ... 27.15 24.51 10 27.10 +5.1QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 sMainSecR n SECT ... ... ... 29.56 24.41 69 28.98 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 6 24.58 -2.6QuaInsp n ISMD ... ... ... 31.78 23.88 17 29.91 +13.1QuaInsLg n BLES ... ... ... 30.44 26.17 11 28.50 +.2FormInco n FFTI ... ... ... 27.57 23.70 28 24.11 -3.4FrmHdGr n FFHG ... ... ... 30.36 24.03 13 29.89 +8.5QuanReal n QXRR ... ... ... 26.19 23.44 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 28.84 +3.8Qudian n QD ... ... 52 34.91 6.49 1516 7.73 -38.4QstDiag DGX 2.00 1.8 21 116.49 90.10 740 110.71 +12.4QuintEn n QES ... ... ... 10.67 6.62 5 8.10 -10.0QuormHl n QHC ... ... ... 10.00 3.80 407 4.21 -32.5QuotientTc QUOT ... ... ...dd 17.85 10.35 240 14.25 +21.3Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 222 24.60 +4.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 288 22.40 +1.8Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 281 24.00 +6.0Qwest 56 CTAA ... ... ... 27.25 21.51 102 25.15 +1.8Qwest57 n CTDD ... ... ... 25.97 20.51 382 24.01 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 369 23.44 +4.1R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 61 22.25 -3.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 174 22.30 -5.9RH RH ... ... 55 164.49 44.00 987 154.76 +79.5RLI Corp RLI .88 1.1 31 78.42 50.34 118 76.91 +26.8RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 744 22.02 +.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 4 26.60 -1.5RPC RES .40 2.7 20 27.07 12.98 1509 14.96 -41.4sRPM RPM 1.28 2.0 26 65.79 46.36 589 65.42 +24.8RYB Edu n RYB ... ... ...cc 31.80 15.50 36 19.40 +14.9RadianGrp RDN .01 ... 12 23.49 14.06 942 20.36 -1.2RadiantLog RLGT ... ... 70 5.45 3.46 289 4.19 -8.9RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 1 25.79 -.3RafaelHl n RFL ... ... ... 10.31 3.05 22 9.28 +89.4RLauren RL 2.50f 1.8 20 147.79 83.26 526 137.48 +32.6RamcoG RPT .88 6.4 11 15.00 11.15 550 13.72 -6.9RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 0 54.33 -5.8RangeRs RRC .08 .5 18 20.65 11.93 6382 16.40 -3.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 28 8.64 -6.4RJamesFn RJF .88f 1.0 19 102.17 74.14 357 91.41 +2.7RayAdvM RYAM .28 1.3 11 22.96 13.31 577 21.09 +3.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 0 145.25 +.9Rayonier RYN 1.08 3.1 37 39.73 27.71 411 35.04 +10.8Raytheon RTN 3.47 1.7 29 229.75 175.26 1343 199.41 +6.6RealityETF DIVY .46p ... ...q 28.89 25.57 14 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.32 28.20 9 33.67 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 2 27.90 +2.3RealDivG n GARD ... ... ...q 26.84 21.91 2 25.74 +3.0Realogy RLGY .27p 1.3 13 35.00 20.02 1425 21.55 -18.7RltyInco O 2.53 4.3 33 60.05 47.25 876 58.48 +2.6ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 114 31.21 +.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 100.44 1351 140.14 +16.7RedLionH RLH ... ... ...dd 14.75 6.55 88 14.40 +46.2RedwdTr RWT 1.20 7.3 12 17.50 14.29 593 16.55 +11.7Reeds REED ... ... ... 3.10 1.30 471 2.35 +51.6RegalBel RBC 1.12 1.3 15 86.65 67.84 85 83.70 +9.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 964 64.78 -6.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.07 .10 154 .15 -12.9tRegHlt pfA RHEpA 2.72 195.7 ... 22.40 1.27 53 1.39 -82.6RegnlMgt RM ... ... 15 37.21 21.47 31 34.44 +30.9RegionsFn RF .56f 2.9 17 20.21 13.03 6141 19.53 +13.0Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 21 25.60 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 29 27.36 -3.8sRegis Cp RGS ... ... 22 22.19 9.96 832 21.30 +38.7ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 226 144.51 -7.3ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 15 27.37 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 23 26.16 -6.5RelStlAl RS 2.00 2.2 20 97.41 69.37 400 89.45 +4.3RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 55 67.50 43.85 70 49.20 +1.4RenaisIPO IPO .02e .1 ...q 31.67 25.23 1 30.32 +7.5RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 151 130.93 +4.3RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 10 24.85 -1.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.60 +.4ReneSola rs SOL ... ... ...dd 3.79 2.12 9 2.28 -14.2RennFund RCG ... ... ...q 2.20 1.13 4 1.60 +6.4Renren rs RENN ... ... ...dd 3.19 .65 598 1.76 +86.2RepubSvc RSG 1.50f 2.0 33 74.78 60.26 1087 73.26 +8.4ResMed RMD 1.48f 1.4 52 109.97 72.74 639 107.25 +26.6ResolEn rs REN ... ... ... 38.64 23.64 720 30.91 -1.8ResoluteF RFP ... ... ...dd 13.25 4.55 189 13.00 +17.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1674 59.76 -2.8RetailProp RPAI .66 5.3 12 13.78 10.84 1774 12.53 -6.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 69 .74 +8.4RevGp n REVG .20 1.2 ... 33.15 12.87 278 17.24 -47.0Revlon REV ... ... ...dd 27.90 14.00 229 19.85 -8.9RexAmRes REX ... ... 15 96.62 70.48 25 78.50 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 266 1.80 -10.9RexfordIR REXR .64 2.0 54 32.91 26.32 703 31.69 +8.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.81 -3.5RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.70 -.4Rexnord RXN ... ... 20 31.44 22.89 333 28.91 +11.1Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 61.40 +4.9RingCentrl RNG ... ... ...dd 91.15 37.40 465 90.70 +87.4RingEngy REI ... ... ...dd 17.35 11.11 437 12.26 -11.8RioTinto RIO 2.27e 4.7 ... 60.72 44.96 2714 48.28 -8.8RitchieBr RBA .68 1.8 43 38.77 24.08 260 38.27 +27.9RiteAid RAD ... ... 2 2.80 1.27 9268 1.49 -24.4RivrnOpp n RIV 1.68 8.7 ... 21.63 18.80 37 19.30 -3.6Riv/Doubl n OPP ... ... ... 19.76 17.12 41 17.62 -4.1tRoadrnTrn RRTS ... ... 2 9.75 1.63 526 1.60 -79.2RobtHalf RHI 1.12 1.4 28 79.91 43.13 741 77.50 +39.5RockwlAut ROK 3.68 2.1 25 210.72 155.81 888 171.34 -12.7RockColl COL 1.32 1.0 21 139.63 123.04 670 136.41 +.6RogCm gs RCI 1.57 ... 14 54.95 43.11 216 52.45 +3.0Rogers ROG ... ... 37 184.00 105.60 119 132.39 -18.2sRollins s ROL .56 1.0 71 57.98 42.82 332 57.84 +24.3Roper ROP 1.65 .6 32 312.38 227.31 337 299.50 +15.6RosettaStn RST ... ... ...dd 17.49 8.71 109 15.76 +26.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 3748 13.88 -11.4RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 30.06 +.4RoyalBk g RY 3.92f ... ... 87.10 72.84 839 80.00 -2.0RBScotlnd RBS ... ... ... 8.74 6.13 379 6.47 -15.3RBSct 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 18 25.81 +1.4RylCarb RCL 2.40 2.0 16 135.65 101.20 1283 118.33 -.8RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 55.88 1912 67.24 -1.5RoyDShllA RDS/A 3.76 5.8 99 73.86 54.30 2362 65.03 -2.5RoyceGVal RGT .10e ... ... 11.73 9.62 8 10.50 -2.9sRoyceMC RMT .63e 5.9 ...q 10.64 8.19 99 10.62 +12.5Royce RVT 1.22e 7.4 ...q 17.18 14.17 177 16.52 +2.2RubiconPrj RUBI ... ... ...dd 4.18 1.48 188 3.98 +112.8Rudolph RTEC ... ... 16 34.55 21.40 137 27.00 +13.0Ryder R 2.16f 2.7 19 90.26 65.65 404 78.67 -6.5RyersonH RYI ... ... 38 12.95 7.65 248 10.70 +2.9RymanHP RHP 3.40 3.9 18 87.84 58.01 302 87.04 +26.1S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 697 202.92 +19.8SAP SE SAP 1.31e 1.1 ... 122.74 99.20 830 119.08 +6.0SCANA SCG .49m 1.3 9 60.97 33.61 601 37.71 -5.2SCE TrV n SCEpK ... ... ... 29.09 24.70 15 25.54 -3.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 9 23.89 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 8 27.19 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 3 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 22 22.90 -4.7SJW SJW 1.12a 1.9 21 69.29 51.26 91 58.73 -8.0SK Tlcm SKM ... ... ... 28.97 22.66 394 25.20 -9.7SLGreen SLG 3.25 3.1 37 106.54 89.46 267 103.45 +2.5SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 2 25.46 +1.5sSM Energy SM .10 .3 ...dd 29.58 12.29 2469 29.85 +35.2Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 215.73 3847 257.18 +4.0SpdrGold GLD ... ... ...q 129.52 111.06 6216 113.27 -8.4SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 13 33.81 -5.9SpdrNoANR NANR ... ... ...q 37.79 31.76 49 33.89 -4.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 0 91.31 +1.7SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2201 38.58 -5.2Spd MsciCh XINA ... ... ... 26.62 17.85 2 18.54 -22.5S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 10 99.90 -4.5Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 1 52.10 -3.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.91 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 39

SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 1 76.72 -2.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 60.04 -1.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 11 60.11 -6.0S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 20 99.24 -7.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.52 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 4 59.74 -7.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.66 20 63.56 -2.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 8 68.86 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 3 79.91 +1.3SpdEMkt s SPEM ... ... ...q 42.47 33.76 385 35.39 -7.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 39 30.65 -6.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 40 48.62 -.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 3.2 ...q 49.41 43.96 84 48.73 -.3SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 45.23 36 46.56 -10.5SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 47 38.70 -6.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 111 37.25 -4.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.53 -4.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 1003 39.20 -3.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 52 33.87 -4.5SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 470 30.49 -3.8SP Mid MDY 2.94e .8 ...q 371.50 307.28 426 370.49 +7.3S&P500ETF SPY 4.13e 1.4 ...q 287.31 241.83 44848 286.17 +7.2SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 11 26.13 -1.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 33.01 -1.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 6 38.52 +.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 163 47.19 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 11 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.13 68.58 1 79.80 +7.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 232 47.60 -2.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 1 68.77 +3.9SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 0 84.58 +6.5SpdrBiot s XBI .44e .5 ...q 101.55 74.44 5059 96.70 +13.9Spdr Div SDY 3.80e 1.9 ...q 98.79 87.88 249 98.19 +3.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.15 -.4SpdrHome XHB .15e .4 ...q 47.20 37.17 2163 40.49 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 600 50.02 +5.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 4 58.49 +.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 137 31.94 +4.0Spd LgCap s SPLG ... ... ...q 33.72 28.42 344 33.62 +7.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 909 37.20 +12.7SpdrLCapV s SPYV ... ... ...q 32.54 28.08 443 31.14 +1.5sSpd MidC s SPMD ... ... ...q 36.81 29.67 164 36.74 +10.1SpdMCpG s MDYG ... ... ...q 56.32 46.42 181 56.21 sSpdrMCpV s MDYV ... ... ...q 54.67 46.18 58 54.53 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 16 93.03 +11.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 49 75.80 +8.6sSpdrSCp s SLYG ... ... ...q 68.76 51.78 483 68.75 sSpdrSCpV s SLYV ... ... ...q 71.01 56.46 245 70.88 SpdrRs3K s THRK ... ... ...q 35.92 29.94 275 35.82 +7.9SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 84 95.78 +2.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 154 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 34 100.82 +29.1SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 107.44 +5.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 31.17 -3.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 12 33.79 -4.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 981 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 33 56.80 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 83 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.76 34 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 671 53.55 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 110 26.55 -7.2SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 421 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 34 25.39 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.01 76 26.41 -11.0SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 635 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 5845 35.97 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1313 30.23 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 25 53.09 -7.7SPLIntTB s BWX ... ... ...q 29.72 27.20 129 27.69 -2.6SpdrTrans s XTN .25e .4 ...q 69.36 53.77 12 67.86 +4.2SpdrTelcm XTL .68e .9 ...q 76.29 65.10 13 75.63 +10.7sSpdrHCSv s XHS .61e .1 ...q 74.92 56.18 2 74.94 +21.7sSpdrHCEq s XHE 3.22e .1 ...q 83.19 60.02 168 84.08 +30.6SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 3 87.95 +26.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 30 25.71 -3.3SpdrAerDf s XAR 1.70e 1.0 ...q 96.14 72.94 114 95.57 +14.4SpdAgBd n SPAB ... ... ... 28.84 27.57 303 27.96 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 44 55.26 -1.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 736 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 108 35.07 -4.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.82 -1.0SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2463 64.09 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 0 126.05 +9.8sSpdrRetl s XRT .49e .9 ...q 52.44 37.72 9073 52.37 +15.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 124 48.05 -1.9SpdrPhm s XPH 3.00e .7 ...q 49.42 38.71 21 49.16 +13.0SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 14745 41.70 +12.2SpNuBST rs SHM ... ... ...q 48.95 47.51 326 48.01 +.2SpdrGendr SHE ... ... ... 76.30 66.77 10 76.00 +7.3SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1490 16.60 -3.1SpdR1KLVF ONEV ... ... ... 77.24 68.57 1 76.89 +6.0SpdrMetM XME .24e .7 ...q 39.62 29.68 855 34.11 -6.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 10 76.59 +5.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.45 +4.8SpdSPXHiD SPYD ... ... ...q 38.75 34.60 153 38.39 +2.5SpdrFosFFr SPYX ... ... ...q 69.89 58.95 2 69.66 +7.5SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 1 95.98 +6.0SpdrUsaSt QUS .54e ... ...q 82.50 70.32 8 82.10 +6.3Spd SP600 s SLY ... ... ... 77.73 58.62 268 77.65 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 3 66.75 +7.1sSpdrSCap n SPSM ... ... ... 33.80 28.11 161 33.77 +7.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 11 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 2 99.37 +8.8SPX Cp SPXC ... ... 15 39.28 23.41 152 34.57 +10.1SPX Flow n FLOW ... ... 46 54.92 31.28 153 49.19 +3.4SRC Eng SRCI ... ... 14 13.32 7.37 4101 9.83 +15.2STMicro STM .40 2.0 22 26.43 16.51 1843 19.72 -9.7SABESP SBS .39e 6.2 ... 11.96 5.72 1219 6.31 -39.6SabnR SBR 2.34e 5.2 21 50.00 38.26 15 44.95 +.8SachemC n SACH .44f 10.5 ... 5.00 3.30 30 4.20 +6.6SafeBulk SB .04 1.3 ... 4.00 2.67 345 3.09 -4.3SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 4 23.82 -.4SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 4 23.80 +1.1tSafegdSci SFE ... ... ...dd 14.40 9.95 85 9.95 -11.2SafeInco n SAFE .60 3.6 ... 20.17 15.57 50 16.49 -6.3SailptTch n SAIL ... ... ...dd 30.39 12.82 1810 29.85 +105.9StJoe JOE ... ... 55 20.00 16.75 140 18.05 Salesforce CRM ... ... ...cc 149.35 90.57 4240 146.46 +43.3SalMidMLP SMM .68 6.5 ...q 12.20 8.53 95 10.59 -3.9SallyBty SBH ... ... 9 20.62 13.72 1045 14.85 -20.8SJuanB SJT .65e 11.0 13 10.54 5.66 143 5.95 -27.8SanchezEn SN ... ... ...dd 6.19 2.40 3869 2.91 -45.2SanchzM rs SNMP 1.80 18.3 ...dd 13.25 9.35 103 9.85 -11.3SandRidge SD ... ... ... 21.90 13.02 221 16.83 -20.1SandRMiss SDT .22e 14.4 1 2.30 .73 141 1.56 +88.9SandRMs2 SDR .21e 14.7 1 2.00 .74 182 1.46 +71.6SandRdgP PER .50e 20.1 5 3.00 1.80 316 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 902 3.73 -25.3Sano SNY 1.58e 3.7 ... 50.65 37.43 2525 43.24 +.6SantCUSA SC .23e ... 6 21.81 12.70 865 21.40 +14.9SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn 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 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.4 ... 28.30 19.62 18 24.18 +8.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 26.04 +.9Sasol SSL 1.41e 3.7 ... 39.69 26.92 191 38.06 +11.3SaulCntr BFS 2.08 3.6 19 65.43 46.71 34 58.55 -5.2SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.20 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 2 23.84 +2.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 5132 65.09 -3.4SchndrNt n SNDR .24 .9 ... 30.52 21.16 281 26.78 -6.2SchwUSMkt SCHB .96e 1.4 ...q 69.81 58.24 362 69.60 +7.9SchwUSLgC SCHX .98e 1.4 ...q 68.81 57.73 632 68.55 +7.5SchwLCGr SCHG .63e .8 ...q 80.07 63.53 201 79.88 +13.0SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 271 56.07 +2.6sSchwMCap SCHM .59e 1.0 ...q 57.81 47.42 226 57.71 +8.3sSchUSSmC SCHA .76e 1.0 ...q 77.44 61.67 260 77.39 +11.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1154 25.98 -7.0Sch 1000 n SCHK ... ... ... 28.33 24.88 420 28.24 +7.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 206 28.05 -5.5SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 120 34.30 -4.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 268 29.67 -2.4sSchUSSmCo FNDA .36e .9 ...q 41.59 33.39 194 41.52 +9.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 264 39.34 +5.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 36 39.32 +5.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 479 52.42 +2.4SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1812 33.24 -2.4SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 477 50.80 -2.4SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 421 42.66 +2.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 255 52.39 -1.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 196 49.73 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 469 54.72 -1.3SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 205 35.66 -2.6Schwab SCHW .52f 1.0 26 60.22 38.06 4539 50.93 -.9Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 26 26.19 -2.6Schwb pfD SCHWpD ... ... ... 27.60 25.49 34 25.90 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.05 88 41.25 -9.1SciApplic SAIC 1.24 1.4 22 91.29 60.21 170 90.84 +18.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 24 25.52 +.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 300 7.20 -2.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 3772 1.99 -34.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.50 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 6 25.19 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 362 75.63 -29.3Sea Ltd n SE ... ... ... 17.19 10.06 2835 13.57 +1.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3676.90 -16.6SeabGld g SA ... ... ... 13.70 9.80 365 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 35.80 68 51.96 +12.4SeacrMar SMHI ... ... ... 26.20 11.66 36 20.55 +75.6Seadrill n SDRL ... ... ... 25.00 15.76 370 18.46 -12.1Seadrill SDLP .40 11.7 ... 4.20 2.60 119 3.41 -6.8SealAir SEE .64 1.6 20 49.94 38.49 1356 39.32 -20.2Seaspan SSW .50 5.4 14 10.72 5.50 848 9.22 +36.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.59 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.36 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 21 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.82 41 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 22.62 12 25.58 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 10 25.00 +2.8sSeaWorld SEAS ... ... ...cc 26.33 10.42 1138 26.45 +94.9 SelEngS n WTTR ... ... ... 21.96 11.50 493 13.24 -27.4SelMedHld SEM ... ... 14 21.65 15.85 359 19.70 +11.6SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 5 25.10 -.3SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 444 25.60 -15.2SemiMfg SMI ... ... 17 9.14 4.50 126 5.76 -32.7SempraEn SRE 3.58 3.1 18 122.98 100.49 1007 115.48 +8.0Sempra pfA SREpA ... ... ... 107.00 95.95 56 102.00 +2.9SendGrid n SEND ... ... ...cc 33.85 17.50 715 33.08 +38.0SensataT 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 69.89 -4.5SequansC SQNS ... ... ...dd 3.65 1.44 49 1.67 -12.6Seritage n SRG 1.00 2.0 ... 50.49 34.07 282 49.46 +22.2sSeritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 6 24.67 +1.3sServiceCp SCI .68 1.6 28 42.20 33.16 678 42.16 +13.0ServiceMst SERV ... ... 35 62.27 43.75 582 60.92 +18.8ServcNow NOW ... ... ...dd 194.81 107.02 2050 182.41 +39.9Servotr SVT .16e 1.4 ...cc 12.80 8.50 9 11.14 +.1ShakeShk n SHAK ... ... 79 70.12 30.12 295 57.63 +33.4ShawCm g SJR 1.18 ... ... 23.44 18.50 232 20.78 -9.0ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 865 23.50 -21.2Sherwin SHW 3.44 .8 33 450.83 326.68 441 439.08 +7.1ShinhanFn SHG ... ... ... 50.37 36.54 59 38.08 -17.9ShipFin SFL 1.40 9.6 15 15.98 12.85 1119 14.65 -5.5Shopify n SHOP ... ... ...dd 176.60 89.35 1265 137.63 +36.3Shutterstk SSTK 3.00e ... 42 54.00 29.85 149 51.15 +18.9SibanyeG SBGL .14r 6.1 ... 6.50 2.02 1519 2.30 -52.6SiderurNac SID ... ... ... 3.55 1.91 1375 2.28 -6.9SierraMt n SMTS ... ... ... 3.00 2.13 19 2.40 -3.2tSifco SIF ... ... ...dd 7.95 5.00 3 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 897 63.91 +13.0Silvrbow n SBOW ... ... ... 34.76 19.89 17 30.97 +4.2SlvrcpMt n SVM .02 ... 53 3.43 2.12 398 2.64 +.8SimonProp SPG 8.00f 4.5 24 182.62 145.78 898 179.38 +4.4Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.44 -.1SimpsnM SSD .88 1.2 39 74.91 41.79 234 74.48 +29.7SinopcShg SHI ... ... ... 74.09 54.77 63 58.13 +2.0Siteone n SITE ... ... 83 95.49 48.19 287 90.55 +18.1SixFlags SIX 3.12 4.8 21 73.38 51.25 1036 65.19 -2.1Skechers s SKX ... ... 16 43.08 23.80 2146 29.36 -22.4Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 28 10.00 4.45 359 7.20 -15.8Smartsh n SMAR ... ... ... 32.79 18.06 172 28.69 +47.1Smith&N SNN .61e 1.7 63 40.41 33.79 600 36.18 +3.3SmithAO s AOS .72 1.2 30 68.39 53.42 748 58.44 -4.6Smucker SJM 3.40f 3.2 13 133.38 96.13 2820 105.40 -15.2SnapInc A n SNAP ... ... ... 21.22 10.50 12068 11.44 -21.7SnapOn SNA 3.28 1.8 17 185.47 140.83 290 177.40 +1.8SocCapH n IPOA ... ... ... 10.85 9.85 3 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 3 10.43 -1.6SocQ&M SQM .99e 2.2 ... 64.20 42.62 587 45.10 -24.0Sogou n SOGO ... ... ...cc 15.50 7.91 1566 8.83 -23.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 358 17.03 -20.5Solitario XPL ... ... ...dd .83 .35 30 .37 -38.0SonicAut SAH .24 1.1 12 23.60 16.20 153 22.25 +20.6SonocoP SON 1.64f 2.9 23 57.18 46.55 286 55.80 +5.0SonyCp SNE ... ... ... 55.82 36.25 638 54.62 +21.5Sothebys BID .40 .8 17 60.16 42.78 184 47.08 -8.8SourcC SOR 1.00 2.5 ...q 42.97 38.63 27 40.67 -.2SoJerInd s SJI 1.12 3.4 29 36.41 25.96 698 33.35 +6.8SthcrssEn SXE ... ... ...dd 2.74 .43 676 .66 -61.1SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 20.50 -10.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.45 -9.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.50 -10.8SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.58 -7.2SouthnCo SO 2.40 5.3 50 53.51 42.38 7524 45.26 -5.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 28 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 35 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 41 24.54 -3.6SthnCopper SCCO .23e .5 31 58.09 38.34 430 44.38 -6.5SwstAirl LUV .64 1.1 10 66.99 49.76 2177 60.61 -7.4SwtGas SWX 2.08 2.6 24 86.87 62.54 113 78.89 -2.0SwGA Fn SGB .48f 2.2 17 26.04 19.05 22.23 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 17663 5.66 +1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 110 12.90 +2.0tSparton SPA ... ... 14 23.46 11.97 37 12.15 -47.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 0 63.60 -8.9SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.55 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.72 -.5SpectraEP SEP 3.06f 8.0 11 45.70 29.89 305 37.99 -3.9SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 36 17.57 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.33 +4.7SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.47 -1.4Spire SR 2.25 3.0 21 82.85 60.09 148 75.80 +.9SpiritAero SPR .48 .6 19 105.20 69.97 1276 87.08 -.2SpiritAir SAVE ... ... 19 48.81 32.33 616 45.20 +.8SpirMTA n SMTA ... ... ... 11.19 8.90 83 10.57 +15.9SpiritRltC SRC .72 8.6 13 8.53 6.58 2729 8.35 +8.6SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.23 -6.5Spotify n SPOT ... ... ...dd 198.99 135.51 1025 191.03 +28.2SpragueRs SRLP 2.67f 10.8 14 29.00 21.80 14 24.70 +2.1Sprint S ... ... 4 8.55 4.81 5903 6.14 +4.2SprottSilv PSLV ... ... ...q 6.85 5.00 446 5.32 -16.1SprottGold PHYS ... ... ...q 11.15 9.35 418 9.64 -9.0SprottPPP SPPP ... ... ... 9.91 7.21 6 7.83 -16.2SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 76.31 24.22 6822 76.44 +120.5STAG Indl STAG 1.39 4.9 38 29.07 22.42 791 28.31 +3.6STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 4 26.28 +.4StageStrs SSI .20 8.7 ... 3.25 1.60 341 2.30 +36.9SP Matls XLB .98e 1.7 ...q 64.17 53.63 5433 58.77 -2.9SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 3954 91.48 +10.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 13574 54.26 -4.6sSP Consum XLY 1.12e 1.0 ...q 114.59 87.89 2757 114.33 +15.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9345 74.35 +2.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 27316 28.27 +1.3SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7150 76.61 +1.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 6371 73.38 +14.7SpdrRESel XLRE ... ... ...q 34.13 29.17 1380 33.44 +1.5SP Util XLU 1.55e 2.9 ...q 57.23 47.37 12652 53.54 +1.6StdMotor SMP .84 1.6 29 51.80 40.56 52 50.92 +13.4Standex SXI .72 .7 23 112.00 89.40 21 109.75 +7.8StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1133 142.04 -16.3StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 12 25.48 +1.0StanBlD un SWP ... ... ... 128.00 104.21 23 108.50 -11.6Stantec g STN .55 ... 17 29.25 24.05 34 25.45 -8.9StarGas SGU .47f 4.8 15 11.35 8.74 399 9.77 -9.1Starret SCX .40 6.3 20 9.40 5.80 4 6.35 -26.2Startek SRT ... ... 45 14.27 6.11 101 6.34 -36.4StarwdPT STWD 1.92 8.7 12 23.04 19.47 1878 22.02 +3.1StateStr STT 1.68 2.0 14 114.27 82.43 1510 85.93 -12.0StateSt pfC STTpC ... ... ... 25.57 24.01 3 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 42 27.23 -.8StaStCp pfG STTpG ... ... ... 28.45 25.50 40 26.39 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.30 -.6Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 9 17.04 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.71 +7.3Steelcse SCS .54f 3.8 ... 15.90 12.50 364 14.10 -7.2StellusCap SCM 1.36 9.8 11 14.29 11.07 68 13.82 +5.2StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.35 +.1Stepan SCL .90f 1.0 22 90.96 68.09 46 88.76 +12.4Steris plc STE 1.36f 1.2 29 117.48 82.88 163 115.44 +32.0SterlingBc STL .28 1.2 14 26.50 21.00 1081 22.80 -7.3SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.53 +.8StewInfo STC 1.20 2.6 24 47.37 34.48 62 45.34 +7.2StifelFin SF .48f .9 17 68.76 44.44 172 54.44 -8.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.11 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.78 -.6StoneHEM EDF 2.16 15.9 ...q 17.31 12.80 64 13.56 -14.8StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 29 13.15 -15.5StoneMor STON 1.32 27.7 ... 7.20 3.44 82 4.76 -27.4Stonerdg SRI ... ... 22 37.69 15.95 229 31.35 +37.1StoreCap STOR 1.24 4.3 25 29.12 22.51 1188 28.57 +9.7StratALL36 GJT .29 1.4 ... 21.85 19.50 1 21.48 +7.4Strat D35 GJP .74 3.2 ... 23.69 22.01 0 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.35 +5.4StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.03 +.6StratPG34 GJR .27 1.2 ... 23.46 21.17 0 22.95 +4.2StratUSM GJH .64 6.4 ... 10.95 9.37 0 9.99 -.6StratWMT GJO .22 .9 ... 23.36 21.73 7 22.90 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 766 169.55 +9.5SturmRug RGR 1.36f 2.3 21 64.55 43.00 130 59.50 +6.5SubPpne SPH 2.40 10.0 34 27.05 21.85 143 23.95 -1.1SumitMitsu SMFG ... ... ... 9.67 7.33 836 7.85 -9.7SummitHtl INN .72 5.2 13 16.39 12.77 375 13.80 -9.4SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.43 -4.2SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.96 -6.7SumtMtls n SUM .29t ... 20 34.06 19.60 2572 21.28 -32.3SummitMP SMLP 2.30 13.3 ...dd 22.95 13.10 456 17.25 -15.9SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 257 100.13 +7.9SunLfFn g SLF 1.90 ... ... 44.50 37.56 345 40.36 -2.2SunCokeE SXC .99e ... 6 14.32 8.36 215 11.28 -5.9SunCokeEn SXCP 1.60m 9.9 9 21.95 14.70 44 16.10 -7.7Suncor g SU 1.44 ... ... 42.55 30.68 1594 41.04 +11.8SunlOnl n STG ... ... ...dd 14.08 5.05 119 5.68 -48.8SunLink SSY ... ... ...dd 2.08 1.22 0 1.31 -17.6SunocoLP SUN 3.30 11.9 82 33.11 24.46 280 27.83 -2.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1371 16.56 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 1642 74.50 +15.3SunTr 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 26 23.54 -4.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 9 1.83 +24.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2550 9.56 -.7SuperiorInd SUP .36 1.6 34 22.95 12.70 174 22.05 +48.5Supvalu rs SVU ... ... 16 32.40 13.60 798 32.23 +49.2sSuthrlAs n SLD 1.52 9.0 ... 16.90 13.55 86 16.90 +11.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 12 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 2 3.41 +2.0SwRCmETR RJN ... ... ... 3.72 1.87 3.14 +12.2SwRCmMTR RJZ ... ... ... 9.20 7.45 4 7.70 -13.8SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 17 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.90 44 5.49 +1.6SwisHelv SWZ .64e .2 ...q 13.74 12.01 21 12.87 +.9Switch n SWCH .03e ... ... 20.45 10.00 1263 11.34 -37.7Synchrony SYF .84f 2.6 11 40.59 28.33 6564 31.70 -17.9Synnex SNX 1.40 1.4 12 141.94 93.80 179 96.67 -28.9Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1261 51.11 +6.6SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.33 50.99 1796 75.08 +23.6Systemax SYX .22 .6 37 47.75 22.50 163 38.82 +16.7T -TAL Educ s TAL ... ... ...cc 47.63 25.60 5651 31.80 +7.0TC PpLn TCP 2.60 7.7 11 57.08 22.64 342 33.86 -36.2TCF Fncl TCF .60 2.3 16 27.34 14.58 1111 25.95 +26.6 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 20 24.64 -4.2TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 60 5.57 -5.1TE Connect TEL 1.76 1.9 26 108.23 77.16 2700 92.17 -3.0THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.66 +1.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.70 -.9THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 16 16.85 -.1TIM Part TSU .28e 1.9 ... 23.12 14.31 790 14.85 -23.1sTJX TJX 1.56 1.5 23 107.26 66.44 5818 105.76 +38.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 25 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 784 20.53 +7.8TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 266 19.79 -.1TableauA DATA ... ... ...dd 112.42 68.37 453 102.58 +48.2TahoeRes TAHO .24 6.3 ... 7.00 3.65 1996 3.84 -19.8TailorBr TLRD .72 3.3 12 35.94 10.00 1175 22.00 +.8Taiwan TWN ... ... ...q 22.25 19.21 0 19.41 -7.0TaiwSemi TSM .73e 1.8 18 46.57 35.35 5513 40.90 +3.2Takung n TKAT ... ... 25 5.05 .86 5 .00 -60.2TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 113 30.97 -3.7StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.7 12 26.73 19.86 883 24.35 -8.1TanzRy g TRX ... ... ... .68 .24 67 .37 +33.8Tapestry TPR 1.35 2.6 32 55.50 38.70 1918 51.65 +16.8sTargaRes TRGP 3.64 6.5 ... 55.06 39.59 1866 55.71 +15.1sTargaR pfA NGLSpA 2.25 8.2 ... 27.35 26.06 6 27.38 +3.4sTarget TGT 2.56f 3.0 16 84.14 53.90 19543 85.94 +31.7TaroPhrm TARO ... ... 11 128.46 93.01 27 107.25 +2.4Taseko TGB ... ... ... 2.46 .68 334 .77 -67.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1519 18.95 -42.7Taubmn TCO 2.62f 4.1 22 66.61 44.78 351 64.40 -1.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.12 -.4TaylorMH TMHC ... ... 13 28.42 18.80 526 19.81 -19.0Team TISI ... ... ...dd 25.45 10.50 672 24.95 +67.4Technip FTI .13 ... 17 35.00 24.53 3704 29.92 -4.4TeckRes g TECK .16e ... ... 30.80 20.06 1507 23.12 -11.7Teekay TK .22 3.1 ...dd 10.90 6.52 345 7.00 -24.9TeekLNG TGP .56 3.4 81 21.65 15.65 105 16.25 -19.4TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 11 26.06 +3.2TeekOffsh TOO .04m 1.6 82 3.12 2.14 170 2.47 +4.7TeekOf pfA TOOpA 1.81 8.2 ... 24.49 20.27 9 22.19 -3.9TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 11 24.35 -2.0TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 40 24.55 -2.0TeekayTnk TNK .21 19.3 16 1.95 .94 669 1.09 -22.1Tegna TGNA .28 2.4 7 15.60 10.00 2848 11.58 -17.8TejonRnch TRC ... ... ...cc 26.25 18.59 108 22.27 +7.3TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 121 23.07 +2.3TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 102 18.34 +4.7TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 48 20.24 +3.1TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 104 13.77 +1.2TelInstEl TIK ... ... ...dd 6.35 2.05 68 3.05 +17.3Teladoc n TDOC ... ... ... 76.75 27.35 1133 75.70 +117.2Telaria n TLRA ... ... ...dd 5.30 3.42 176 3.56 -11.7TlcmArg TEO .71e 3.9 ... 40.19 16.72 214 18.04 -50.8TelItalia TI ... ... ... 11.28 6.69 76 7.07 -18.1TelItaliaA TI/A .30e 4.8 ... 9.60 5.99 8 6.30 -12.6Teledyne TDY ... ... 37 235.90 142.78 73 233.43 +28.9Teleex TFX 1.36 .5 31 288.78 203.70 391 247.59 -.5tTelefBrasil VIV .64e 6.4 12 17.33 9.89 1668 9.90 -33.2TelefEsp TEF 1.20e 13.9 ... 11.00 8.33 897 8.57 -11.5TelData TDS .64 2.1 10 31.01 23.54 884 30.36 +9.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.23 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 25.01 +.4TelData60 TDJ 1.75 6.9 ... 25.98 23.95 8 25.52 +.9TelData59 TDE 1.72 6.8 ... 25.99 24.26 10 25.16 -.6Telus gs TU 2.10 ... ... 38.50 34.28 302 37.22 -1.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 87 21.09 -2.0TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 18 14.55 -11.3TmpEMI TEI .80a 7.8 ...q 11.98 10.18 102 10.24 -8.3tTmpGlb GIM .30 5.0 ...q 6.77 6.09 384 6.05 -6.3TempurSly TPX ... ... 16 68.05 41.10 959 56.91 -9.2Tenaris TS .69e 2.0 ... 40.64 25.91 2644 33.84 +6.2TenetHlth THC ... ... ...dd 39.74 12.25 988 33.10 +118.3Tengsco TGC ... ... ...dd 2.47 .56 174 1.12 +40.0Tennant TNC .84 1.1 ...cc 86.03 59.00 82 78.65 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.64 362 43.51 -25.7TVA 28 TVC .96 3.9 ... 25.97 23.29 9 24.40 -2.8TVA 29 TVE .84 3.5 ... 26.98 23.22 5 23.93 -4.3Teradata TDC ... ... 25 44.27 29.90 673 40.59 +5.5Teradyn TER .36 .9 30 50.68 32.06 1256 39.93 -4.6Terex TEX .40 1.0 34 50.17 35.30 981 38.80 -19.5Ternium TX 1.10e 3.7 9 42.43 26.37 216 29.47 -6.7TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 346 37.64 +7.4sTetraTech TTI ... ... ...dd 5.07 1.85 737 5.00 +17.1TeucrCorn CORN ... ... ...q 18.60 15.66 64 16.26 -3.0tTeucrSug CANE ... ... ...q 10.12 6.57 114 6.66 -31.9TeucrWht WEAT ... ... ...q 7.33 5.80 166 6.69 +11.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 78 16.19 -9.5TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.0 11 25.96 10.85 12598 24.51 +29.3TexPacLd TPL .29f ... ...cc 825.90 362.20 4 801.00 +79.3Textainer TGH .96 6.4 ...dd 26.50 13.50 145 15.00 -30.2Textron TXT .08 .1 37 69.36 47.24 2100 68.43 +20.9Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1136 234.09 +23.3Thermon THR ... ... 53 27.66 15.91 49 25.87 +9.3ThirdPtRe TPRE ... ... 11 17.10 12.28 622 13.40 -8.5ThomsonR TRI 1.38 3.2 18 48.61 36.52 319 43.08 -1.2Thor Inds THO 1.48 1.6 11 161.48 87.62 591 93.98 -37.63D Sys DDD ... ... ...dd 21.73 7.92 3500 21.02 +143.33M Co MMM 5.44 2.7 28 259.77 190.57 1461 204.26 -13.2Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 99 31.39 +28.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 222 23.62 +15.8Tiffany TIF 2.20 1.7 39 141.64 86.15 1549 129.77 +24.8Tillys TLYS ... ... 41 17.99 8.42 192 17.41 +18.0Timken TKR 1.12 2.3 19 55.65 41.85 544 47.95 -2.4TimknSteel TMST ... ... ...dd 20.24 12.54 276 13.67 -10.0Titan Intl TWI .02 .3 ...dd 14.53 6.71 270 7.61 -40.9TollBros TOL .44 1.1 11 52.73 33.47 5177 38.37 -20.1Tompkins TMP 1.92 2.2 22 91.99 71.27 22 88.32 +8.6TootsieR TR .36b 1.2 27 37.48 27.45 97 29.35 -16.9TopBuild n BLD ... ... 30 87.21 54.52 315 70.31 -7.2Torchmark TMK .64 .7 7 93.60 74.48 408 88.77 -2.1Trchmk pfC TMKpC ... ... ... 27.47 25.44 17 26.22 -2.0Toro Co s TTC .80f 1.3 24 71.08 56.60 441 61.50 -5.7TorDBk gs TD 2.68 ... ... 75.46 50.64 952 60.67 +3.6MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 24.62 +5.4TortWat n TBLU ... ... ... 30.84 25.86 1 28.90 -3.1TortEnInd NDP 1.75 13.0 ...q 14.48 10.70 125 13.42 +1.1TortEnInf TYG 2.62 8.8 ...q 32.40 24.24 167 29.67 +2.0TortMLP NTG 1.69 10.1 ...q 21.09 14.91 458 16.67 -5.1TortPplE TTP 1.63m 8.7 ...q 20.21 15.55 66 18.81 +.1TortPw&E TPZ 1.65 8.3 ...q 21.77 17.51 44 19.80 -3.9Total SA TOT 2.71e 4.3 ... 65.69 50.23 3680 62.37 +12.8TotalSys TSS .52 .5 24 97.82 64.56 801 95.75 +21.1TowerIntl TOWR .48 1.4 16 36.65 21.25 115 35.20 +15.2TownsqMda TSQ .30 3.3 12 10.59 6.03 94 9.08 +18.2Toyota TM ... ... ... 140.99 111.48 263 123.74 -2.7TrCda g TRP 2.76 6.2 17 51.85 39.16 594 44.56 -8.4TransEntx TRXC ... ... ...dd 6.04 .72 10220 5.06 +162.2TransUn n TRU .30 .4 29 75.99 41.07 974 73.50 +33.7Trnsalta g TAC .23 ... ... 6.40 4.75 8 5.85 -1.7TrnsatlPet TAT ... ... ...dd 2.18 .58 76 1.75 +25.9TrnsRty TCI .20p ... ...dd 52.00 20.37 7 29.33 -6.4TransDigm TDG 24.00 ... 25 377.67 249.57 243 357.01 +30.0TrnsMont TLP 3.18f 8.2 16 45.86 33.98 5 38.67 -2.0Transocn RIG ... ... ...dd 14.34 7.28 14332 11.63 +8.9TrGasSur TGS ... ... ... 24.22 11.76 128 13.61 -38.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1084 129.41 -4.6Travelport TVPT .30 1.6 ... 20.30 12.10 422 18.71 +43.2TrecoraRs TREC ... ... 19 15.60 10.25 18 13.70 +1.5Tredgar TG .44 2.0 29 26.50 15.35 338 21.80 +13.5TreeHseF THS ... ... 16 70.78 36.35 884 51.27 +3.7Trex s TREX ... ... 47 84.21 35.96 233 83.58 TriPointe TPH ... ... 12 19.55 12.28 1583 14.70 -18.0TriContl TY 1.02e 3.7 ...q 28.32 22.63 37 27.72 +2.9TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.65 +.5TribMda A TRCO 1.00 2.7 12 43.71 31.61 2106 37.00 -12.9TrilogyMtl TMQ ... ... ... 2.01 .69 197 1.91 +75.2TrimShrk n TTAC ... ... ... 38.16 29.09 33 37.88 +12.3TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.90 -1.0TriNetGrp TNET ... ... 39 60.15 31.98 209 58.91 +32.9Trinity TRN .52 1.4 8 39.19 27.88 774 36.66 -2.1TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.16 -11.4Trinseo SA TSE 1.60f 2.1 9 85.35 59.20 183 75.60 +4.1TrioTch TRT ... ... 13 8.47 4.05 3 4.36 -37.8TriplePtV TPVG 1.44 10.8 8 14.19 11.12 262 13.30 +4.8TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7Triple-S GTS ... ... 21 44.01 21.14 150 23.46 -5.6TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 325 39.04 +4.2TriumphGp TGI .16 .8 4 34.58 17.75 315 21.20 -22.1Tronox TROX .18 1.2 48 28.40 13.50 1001 15.51 -24.4TrueBlue TBI ... ... 18 29.85 19.30 95 29.30 +6.5Tsakos TNP .20 5.9 ... 4.86 3.11 101 3.41 -12.8TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 25.18 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 5 25.33 -.7Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 11 24.75 TsaksE p E TNPpE ... ... ... 25.89 24.58 30 24.92 -1.2Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 529 33.97 -45.8Turkcell TKC ... ... ... 11.29 4.28 1566 4.78 -53.1TurnPtBr n TPB .16 .5 ... 34.88 15.34 59 32.61 +54.3TurqHillRs TRQ ... ... 23 3.59 2.18 5586 2.50 -27.1TutorPerini TPC ... ... 11 29.90 17.55 181 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 1635 2.45 -12.5Twilio n TWLO ... ... ... 79.47 23.25 1697 76.44 +223.9Twitter TWTR ... ... ...dd 47.79 15.93 18520 33.81 +40.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.35 +.3TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 14 25.98 -1.1TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 1364 15.51 -4.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 65 24.87 -.8TylerTech TYL ... ... 56 248.25 167.50 75 237.10 +33.9Tyson TSN 1.20 1.9 11 84.65 56.79 2599 62.50 -22.9U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 72 33.03 +40.3UBS 3xInvC WTID ... ... ... 35.26 6.75 12 7.63 -50.1VelDlyIn n EXIV ... ... ... 61.00 26.21 3 35.55 -26.5VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 283.15 +24.6UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 0 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2443 15.72 -14.5UDR UDR 1.29 3.3 24 40.33 32.88 799 39.28 +2.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 1128 54.84 +16.8UMH Prop UMH .72 4.4 32 16.69 11.38 111 16.41 +10.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 4 26.49 -3.0UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 0 25.76 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 22 1.12 -19.4US FdsHl n USFD ... ... 22 40.92 25.43 1286 34.08 +6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 56 114.80 +59.0US Silica SLCA .25 1.1 29 38.70 22.10 2103 22.83 -29.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.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 23, 2018

PAGE 40

USA Cmp USAC 2.10 12.0 ...dd 19.33 14.55 220 17.45 +5.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 9 53.55 +3.0Usaa SCVal USVM ... ... ... 57.01 47.00 13 56.97 +12.3USAA IntlVl UIVM ... ... ... 55.54 46.76 6 48.16 -6.4Usaa EMVl UEVM ... ... ... 56.13 43.69 0 45.25 -11.9Usaa STrBd USTB ... ... ... 54.88 49.34 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.91 -2.6USANA s USNA ... ... 30 137.95 55.50 72 131.45 +77.5USCF Oil n USOU ... ... ... 80.79 22.66 10 64.50 +50.0USCF ShOil USOD ... ... ... 26.29 4.69 27 5.40 -52.3USCF shpei BUY ... ... ... 28.76 23.45 28.59 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 34 10.10 -10.2USG USG ... ... 24 43.47 25.85 735 43.10 +11.8tUltrapar UGP .55e 5.2 ... 26.48 10.34 550 10.60 -53.4UndrArm s UAA ... ... 37 24.70 11.40 3095 21.64 +50.0UnAr C wi UA ... ... ... 22.68 10.36 1409 19.82 +48.8Uni UFI ... ... 16 39.21 28.97 33 32.83 -8.5UniFirst UNF .45f .2 24 193.05 136.40 34 184.90 +12.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1021 57.59 +2.3Unilever UL 1.48e 2.6 ... 60.13 50.74 608 57.10 +3.2sUnionAc un LTN/U ... ... ... 10.40 10.00 2 10.45 +4.1UnionPac UNP 3.20f 2.1 10 151.97 103.37 2396 150.32 +12.1UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.41 +13.3Unisys UIS ... ... ...dd 16.35 6.90 501 15.95 +95.7Unit UNT ... ... 15 28.68 15.29 326 27.56 +25.3UtdContl UAL ... ... 13 86.60 56.51 1297 84.53 +25.4UtdMicro UMC .09e 3.2 ... 3.14 2.29 236 2.81 +17.6UPS B UPS 3.64 3.0 21 135.53 101.45 1940 121.87 +2.3UtdRentals URI ... ... 8 190.74 106.52 781 157.32 -8.5USNatGas UNL ... ... ...q 10.28 8.54 9.59 +4.5US12MoOil USL ... ... ...q 25.74 16.75 9 24.83 +18.7USAntimny UAMY ... ... ... .79 .20 53 .57 +78.1US Bancrp USB 1.20 2.2 14 58.50 48.49 3238 53.94 +.7US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 51 23.51 +4.1US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 48 28.02 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.19 -.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 153 20.96 +15.8US Cellular USM ... ... 57 45.00 32.06 128 43.52 +15.7US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 19 25.47 +.9US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 12 25.95 +.9US Cell64 UZC 1.81 6.8 ... 27.40 24.55 38 26.64 +2.8USCmdtyFd USCI ... ... ...q 45.44 39.38 80 41.83 -1.6USDslHtOil UHN ... ... ...q 21.76 14.76 6 20.58 +6.4US GasFd UGA ... ... ...q 36.45 25.80 25 33.75 +6.0USCoppFd CPER ... ... ...q 21.26 16.20 1 16.88 -19.8USAgriFd USAG ... ... ...q 18.21 15.55 16.02 -2.9US NGas rs UNG ... ... ...q 27.92 20.40 1040 24.18 US OilFd USO ... ... ...q 15.25 9.34 20285 14.27 +18.8US ShrtOil DNO ... ... ...q 73.75 43.86 9 46.51 -18.1USSteel X .20 .6 18 47.64 23.16 4451 31.22 -11.3UtdTech UTX 2.80 2.1 23 139.24 109.10 3754 133.24 +4.4UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 2148 260.74 +18.3UNITIL UTL 1.46 2.9 26 53.07 40.92 40 50.25 +10.1Univar n UNVR ... ... 54 31.95 25.54 955 28.79 -7.0UnvslCp UVV 3.00f 5.0 9 71.60 45.95 102 60.55 +15.3UnvHR UHT 2.64 3.6 43 78.61 53.00 20 73.97 -1.5sUnivHlthS UHS .40 .3 17 128.45 95.26 535 128.97 +13.8Univ Insur UVE .64a 1.4 15 45.90 15.08 198 45.05 +64.7UnvSecInst UUU ... ... ...dd 3.50 1.05 13 1.45 -14.7UnivTInst UTI .08 3.0 ...dd 3.75 2.21 28 2.69 +12.1UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1055 35.88 -34.6Ur-Energy URG ... ... 70 .91 .50 858 .70 +2.5UraniumEn UEC ... ... ...dd 2.00 .96 629 1.69 -4.5UrbnEdg n UE .88 3.8 27 26.19 19.51 549 23.25 -8.8UrstdBid UBP 1.06f 5.8 37 18.92 15.36 2 18.35 +8.3UrsBidA UBA 1.08f 4.7 30 23.94 17.20 93 23.02 +5.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 24.71 -5.5V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1710 91.70 +23.9VICI Pr n VICI .64 3.1 ... 21.33 17.58 1291 20.53 -1.7VOC EnTr VOC .47e 8.2 12 6.66 3.15 27 5.70 -3.7VaalcoE EGY ... ... ... 3.38 .68 542 2.29 +228.6VailRsrt MTN 5.88 2.0 30 298.00 200.68 163 293.69 +38.2Vale SA VALE .29e 2.2 13 15.24 9.53 12359 13.12 +7.3ValeroE VLO 3.20 2.8 31 126.98 64.45 1668 115.68 +25.9ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 72 39.08 -12.2Valhi VHI .08 2.1 35 9.24 2.13 64 3.90 -36.8Validus pfA VRpA ... ... ... 26.32 24.12 13 25.62 -1.2Validus pfB VRpB ... ... ... 26.23 24.15 8 25.54 -.3VlyNBcp VLY .44 3.6 21 13.38 10.61 1037 12.10 +7.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 7 26.61 -4.1VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.77 -2.6Valmont VMI 1.50 1.1 22 176.35 135.35 93 140.40 -15.3Valvoline n VVV .30 1.4 ... 25.63 19.86 625 21.87 -12.7VanEMGold OUNZ ... ... ...q 13.44 11.53 25 11.75 -8.6VanEGold GDX .06e .3 ...q 25.58 18.15 29146 19.06 -18.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 27.77 +5.5VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 15 44.40 -3.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 22 22.95 -1.7VanE Env EVX .53e .5 ...q 98.45 77.87 0 96.45 +11.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.08 105 22.45 -8.3VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 336 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.32 -1.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.57 +1.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.47 7442 19.74 -6.9VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 47 17.23 +3.8VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 99 19.67 +.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 129 29.02 -3.1VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 37 24.23 -5.5VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 25 24.32 +1.0VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 17 25.31 -5.0VanE EmM EMAG .92 4.6 ...q 22.45 19.99 1 20.21 -7.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 87 25.33 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 1505 16.55 -12.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 60.36 -1.3VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 27 17.28 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 10 19.77 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 160 23.63 -1.8VnEkHiInInf YMLI 1.20 8.6 ...q 14.90 11.07 3 14.02 +4.4VanE GenDr GNRX ... ... ... 26.68 21.08 25.88 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 10 34.57 +12.6V IntMoat MOTI ... ... ...q 36.88 31.74 8 32.94 -3.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.14 +6.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 25.80 -25.4sVanE Israel ISRA .44e 1.3 ...q 33.13 27.97 3 33.05 +8.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 99 46.04 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 9 16.56 +5.7VnEkSemi SMH .58e .6 ...q 114.55 84.48 4136 105.20 +7.6sVnEkRtl] RTH 1.39e 1.3 ...q 108.91 77.47 61 109.18 +19.5VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 8 63.80 +3.6VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 5332 25.11 -3.6VnEkRusSC RSXJ .81e 2.6 ...q 44.21 31.35 4 31.72 -22.6VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 26 19.99 -33.6VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 7 38.10 -21.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 18 49.96 -26.3VanE Egyp EGPT ... ... ...q 40.97 26.30 2 32.72 +.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.23 -12.8VanE JrGld GDXJ ... ... ...q 37.76 26.78 7005 28.09 -17.7VanE Coal KOL .13 .8 ... 18.49 14.26 24 15.93 -.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 110 16.57 -7.3tVanEBrzSC BRF ... ... ...q 26.12 17.34 18 17.66 -24.7VanEIndo IDX .25e 1.2 ...q 26.90 19.96 18 21.49 -13.5VanENatRs HAP .64e 1.7 ...q 39.67 33.38 6 36.72 -1.1VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 8 22.33 -10.2VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 3 42.78 -8.3VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 72 89.61 -5.8 VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 364 81.40 -2.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 862 78.33 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2025 79.47 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 249 115.35 -4.7VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 84 124.83 +12.1VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 51 79.32 +3.7VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 582 87.33 +2.0sVangEMI VXF 1.13e .9 ...q 123.77 99.41 97 123.67 +10.7VangGrth VUG 1.38e .9 ...q 157.81 127.70 430 157.16 +11.7VangLgCp VV 1.84e 1.4 ...q 132.11 111.05 123 131.61 +7.4VangMidC VO 1.76e 1.1 ...q 164.62 140.54 316 163.92 +5.9sVangSmCp VB 1.63e 1.0 ...q 164.13 131.26 362 163.95 +10.9sVangSCG VBK 1.19e .6 ...q 185.22 141.75 94 185.76 +15.5VangSCV VBR 1.96e 1.4 ...q 143.06 118.63 143 142.57 +7.4VangTSM VTI 2.17e 1.5 ...q 148.51 123.79 1170 148.05 +7.9VangValu VTV 2.05e 1.9 ...q 113.46 96.02 966 110.07 +3.5VangSP500 VOO 3.81e 1.4 ...q 263.97 222.12 1708 262.93 +7.2VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 155 114.52 +2.6VangMCGr VOT .82e .6 ...q 140.59 115.95 50 140.36 +9.9VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2955 83.14 +.2VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 438 108.46 +6.3VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 82 113.86 -4.5VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 1564 52.14 -4.7VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 8514 42.22 -8.0VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 96 69.37 -4.8VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2171 56.54 -4.4VangTEBd VTEB .28e ... ...q 52.07 50.36 310 51.02 -1.3Vang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 65 154.52 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 111.69 +1.6sVanSC600V VIOV 1.66e 1.1 ...q 149.80 114.52 14 149.47 +13.0sVanSC600G VIOG 1.13e .6 ...q 176.38 128.05 13 176.49 +20.9VangSC600 VIOO 1.19e .7 ...q 163.75 121.82 25 163.55 +17.4VanMC400V IVOV 1.50e 1.2 ...q 130.52 109.33 14 130.10 +6.8VanMC400G IVOG 1.16e .8 ...q 145.07 118.23 13 144.83 +8.8VanMC400 IVOO 1.57e 1.1 ...q 137.61 113.66 11 137.30 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 6438 43.05 -4.0sVangCnD VCR 2.03e 1.1 ...q 178.53 138.69 67 178.12 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 83 141.05 -3.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 212 102.99 +4.1VangFncl VFH .90e 1.3 ...q 75.48 59.92 266 71.62 +2.3sVanHC Etf VHT 1.96e 1.1 ...q 174.08 144.43 143 174.17 +13.0VangIndl VIS 2.25e 1.5 ...q 151.28 125.65 175 145.35 +2.1sVangInfT VGT 1.61e .8 ...q 195.12 144.98 292 194.97 +18.4VangMat VAW 2.12e 1.6 ...q 144.65 120.57 67 133.30 -2.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 86 119.51 +2.5VangTel VOX 3.14e 3.6 ...q 95.57 81.62 43 86.43 -5.2VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 305 112.70 +1.4tVectorGp VGR 1.60b 9.9 23 23.14 16.44 1029 16.21 -27.6Vectren VVC 1.80 2.5 28 71.74 58.00 314 71.30 +9.7Vectrus VEC ... ... 15 41.48 26.62 53 33.20 +7.6VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 453 12.41 -40.4sVeevaSys VEEV ... ... ...cc 87.76 52.17 1018 88.99 +61.0VenatorM n VNTR ... ... ... 26.90 11.04 488 11.86 -46.4Ventas VTR 3.16 5.3 16 69.92 46.55 1266 59.20 -1.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.20 +.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.0 ...cc 8.75 6.52 11323 7.84 +.6Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 29 25.34 -.9VeriFone PAY ... ... 32 23.14 14.90 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 99 48.45 +67.6VerizonCm VZ 2.36 4.4 7 55.21 43.97 13910 54.14 +2.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.71 -2.5VermilnE g VET 2.03 ... ... 40.59 30.18 167 32.11 -11.6sVerso Cp VRS ... ... ... 29.58 3.84 417 28.89 +64.4Versum VSM .24f .6 ... 42.74 33.06 617 38.05 +.5ViadCorp VVI .40 .6 31 62.30 49.20 73 62.00 +11.9Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.24 4 48.46 +8.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6sVinceHlg rs VNCE ... ... 7 23.69 3.20 77 23.67 +282.4Vipshop VIPS ... ... 6 19.14 7.00 6067 7.30 -37.7VirnetX VHC ... ... ...dd 8.75 2.10 132 3.00 -18.9VirDynCr n BLHY ... ... ... 25.65 24.24 15 24.55 -1.0VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 44 11.95 -10.8VirtGblMSc VGI 1.87 14.0 ...q 19.46 13.19 59 13.40 -23.4Visa s V .84 .6 47 143.14 102.26 4192 141.14 +23.8VishayInt VSH .34 1.5 ...dd 26.50 16.65 1114 23.00 +10.8VishayPrc VPG ... ... 41 44.90 20.15 40 44.20 +75.7VistaGold VGZ ... ... ...dd .92 .47 143 .54 -22.9VistaOutd n VSTO ... ... ...dd 23.71 12.36 389 17.97 +23.3VistraEn n VST ... ... ... 24.81 17.10 3172 22.50 +22.8VitaminSh VSI ... ... 14 13.50 2.95 470 12.95 +194.3VivintSolar VSLR ... ... 21 6.15 2.70 228 5.35 +32.1VMware VMW ... ... 41 165.00 95.53 932 154.28 +23.1VoceraCm VCRA ... ... ...dd 33.20 22.43 156 33.00 +9.2VolarisAv VLRS ... ... ... 13.24 4.87 448 7.52 -6.2VolitionRX VNRX ... ... ... 4.00 1.44 46 1.89 -35.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.60 -5.3Vonage VG ... ... ...dd 14.61 7.62 924 14.34 +41.0Vornado VNO 2.52 3.3 27 80.30 64.14 611 75.93 -2.9Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 7 25.23 -.1Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 10 24.35 -2.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 25 23.20 -7.6Voxeljet VJET ... ... ... 6.37 3.07 97 3.52 -23.0VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 30 9.46 -9.7VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 51 7.80 -12.4VoyaFincl VOYA .04 .1 18 55.27 35.82 572 50.48 +2.0VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 18 11.74 +2.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 191 7.55 -2.6VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 38 15.00 -11.0VoyaIntHD IID .83 12.7 ...q 7.90 6.40 24 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 333 5.01 -1.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.75 63 6.24 -.3VulcanM VMC 1.12 1.0 24 141.20 108.17 897 112.44 -12.4W -W&T Off WTI .40 6.3 11 9.12 1.83 4050 6.36 +92.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 24 25.44 +1.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 16 24.88 -5.6sWBI TacYd WBIC .28e 1.2 ...q 24.07 20.92 307 24.13 +7.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.88 +1.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 156 27.73 +6.5WBI LCTV WBIF .22e .7 ...q 30.46 25.84 118 30.06 +3.9WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 211 27.14 +5.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 101 27.83 +1.4WBI PwFact WBIY ... ... ... 28.05 22.39 370 27.72 +4.2WBITacRot WBIR ... ... ... 26.78 24.31 137 25.10 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 40 24.01 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 538 24.18 -3.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1806 67.23 +1.2WEX Inc WEX ... ... 36 198.82 102.47 498 186.08 +31.8WNS Hldg WNS ... ... 26 54.38 34.65 57 51.15 +27.5WP Carey WPC 4.06 6.2 18 72.41 59.23 358 65.51 -4.9WPP plc WPP 3.91e 4.7 ... 103.53 73.66 65 83.68 -7.6WPX Engy WPX ... ... ...dd 19.78 9.38 3579 18.43 +31.0WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 246 18.96 -12.6WABCO WBC ... ... 16 162.20 113.00 177 122.17 -14.9Wabtec WAB .48 .4 34 114.85 69.20 452 110.10 +35.2WaddellR WDR 1.00 4.7 14 23.82 17.53 723 21.07 -5.7WageWrks WAGE ... ... 30 65.80 38.40 155 51.85 -16.4WalMart WMT 2.08f 2.2 23 109.98 77.50 7718 95.67 -3.1WalkerDun WD ... ... 8 61.44 42.66 95 55.52 +16.9WarrMet n HCC .20 ... ... 31.65 11.22 724 23.63 +19.9WashPrGp WPG 1.00 12.7 21 8.87 5.40 1956 7.85 +10.3WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 33 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 4 21.15 -14.6WREIT WRE 1.20 3.9 30 33.75 24.92 438 31.15 +.1WasteCon s WCN .56 ... 42 80.18 63.50 493 78.38 +10.5WsteMInc WM 1.85 2.0 19 91.64 75.28 1284 90.60 +5.0Waters WAT ... ... 28 220.20 177.58 389 188.29 -2.5Watsco WSO 5.80 3.3 33 192.94 141.61 143 174.78 +2.8WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 67 83.50 +9.9sWayfair W ... ... ...dd 128.44 55.33 1120 127.34 +58.6 WeathfIntl WFT ... ... ...dd 4.72 2.07 11218 2.83 -32.1WebsterFn WBS 1.32 1.9 22 69.63 44.04 269 67.90 +20.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1368 74.69 +68.7WeinRlt WRI 1.58 5.1 11 33.83 25.67 841 30.95 -5.8WeisMk WMK 1.20 2.4 23 57.82 31.26 63 49.03 +18.5Welbilt WBT ... ... ... 23.85 18.34 487 21.82 -7.2sWellcare WCG ... ... 35 297.18 162.25 282 296.23 +47.3WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 7 1294.28 -1.2WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 26 24.82 -1.1WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.40 18 24.92 -.8WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 11 25.18 WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 137 26.02 -3.6WellsF pfR WFCpR 1.66 5.9 ... 29.69 26.87 43 28.00 -2.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 9 25.95 -1.9WellsFargo WFC 1.72f 2.9 14 66.31 49.27 20690 59.17 -2.5WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 40 25.38 -2.2WellsF pfX WFCpX ... ... ... 26.16 24.15 92 25.24 -1.2WellsF pfW WFCpW ... ... ... 26.65 24.32 64 25.48 -2.0WellsF pfV WFCpV ... ... ... 26.82 25.00 31 26.08 -2.7EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 133 5.59 -5.7WFAdvInco EAD .82 10.1 ...q 8.77 7.80 94 8.04 -4.3WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 71 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 25.96 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 14 12.76 -3.3Welltower WELL 1.68e 2.5 15 75.58 49.58 1324 66.26 +3.9Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 2 61.58 +2.9WescoAir WAIR ... ... 18 14.23 6.05 254 12.85 +73.6Wesco Intl WCC ... ... 18 69.35 48.95 177 61.70 -9.5WestPhrm WST .56 .5 49 117.75 82.74 182 115.96 +17.5WstnAlliB WAL ... ... 16 64.06 44.83 352 58.30 +3.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.60 -2.3WstACpLn TLI .87 8.7 ...q 10.95 9.93 43 10.01 -4.8WAstEMkt EMD .84 6.2 ...q 16.16 13.11 125 13.46 -13.4WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 28 16.50 -8.3WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 119 9.24 -9.6WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 255 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.19 4.73 292 4.81 -5.1WAstHYOp HYI 1.32 9.0 ...q 15.73 14.37 55 14.60 -3.4WstnAsst PAI .69 4.9 ...q 17.37 13.32 18 13.94 -11.9WstnAsInt SBI .48 5.6 ...q 9.98 8.57 23 8.63 -7.3WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 17 20.22 -11.6WAMgdMu MMU .78 6.1 ...q 14.60 12.54 81 12.73 -9.6WstAstMtg WMC 1.24e 11.5 11 11.11 8.54 207 10.77 +8.2WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 62 22.74 -7.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 12 21.22 +1.6WstAMunHi MHF .34 4.6 ...q 8.05 7.08 28 7.24 -2.2WAMunPrt MNP .87 6.1 ...q 16.21 13.94 34 14.21 -6.7WAstBdF WEA 1.08 8.4 ...q 14.34 12.50 29 12.82 -7.2WstAVari GFY .93 5.7 ...q 17.79 16.38 4 16.42 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 48 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 72 11.03 -3.4WstC&G gs WRN ... ... ... 1.44 .65 53 .71 -29.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 216 35.82 -3.6WstnGasPt WES 3.80f 7.4 42 54.40 40.44 365 51.57 +7.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3214 18.97 -.2WestlkChm WLK 1.59f 1.6 10 124.30 70.26 670 98.18 -7.8WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 27 25.70 +3.0WestmRs s WMLP .46m 23.5 ...dd 5.58 .98 151 1.97 -29.4WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 322 21.50 -11.8WestRck WRK 1.72 3.1 16 71.55 52.78 1563 54.84 -13.2WestwdH WHG 2.72 4.6 12 71.00 53.51 68 58.54 -11.6Weyerhsr WY 1.28 3.6 31 38.39 31.16 1781 35.30 +.1WheatPr g WPM .28e ... 23 22.87 17.61 1699 18.18 -17.8Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 790 128.82 -23.6WhtMtIns WTM 1.00 .1 62 946.52 786.23 10 926.12 +8.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 198 13.53 -6.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 2524 48.32 +82.5WidOpW n WOW ... ... ... 16.66 6.03 133 11.73 +11.0WidePoint WYY ... ... ...dd .73 .40 78 .48 -26.9WildhRs n WRD ... ... ... 29.67 10.36 1596 20.50 +11.4WileyJA JW/A 1.20 1.9 17 71.75 51.50 88 64.25 -2.3WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.46 -1.8WLyonHm WLH ... ... 11 32.95 19.77 441 20.90 -28.1WmsCos WMB 1.36 4.5 12 33.67 24.00 6547 30.49 WmsSon WSM 1.72 2.7 18 65.99 42.68 6059 62.61 +21.1Winnbgo WGO .40 1.1 12 58.65 33.95 304 37.50 -32.6Wipro s WIT .03e .6 ... 6.05 4.50 1040 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.36 14 1.87 -23.1WT IntQua IQDG ... ... ... 32.75 28.98 8 30.13 -1.8WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.17 +2.4WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.58 -1.5WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 4 31.49 -5.2WT G exMx XMX ... ... ... 31.68 27.35 0 30.41 +2.6WT DyCEu DDEZ ... ... ... 33.88 29.57 1 30.01 -4.7WT DyInEq DDWM ... ... ... 32.00 28.55 20 29.36 -3.9WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.52 -5.9WT DynCJp DDJP ... ... ... 31.29 27.42 27.94 -6.5sWTBearEq DYB ... ... ...q 26.79 24.72 2 26.83 +2.9WT LgSEq DYLS ... ... ...q 35.56 29.20 28 35.50 +9.0WT EuLoc EZR ... ... ... 34.19 26.35 11 27.60 -11.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 1 32.96 -.3WTWkDUSE 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 3.0 ...q 55.58 48.18 78 48.79 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.47 -2.0WT PutStr PUTW ... ... ... 30.52 26.65 21 30.49 +4.9WT EMexSt XSOE .77e 2.6 ...q 35.10 27.47 11 29.10 -8.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.24 -5.9WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 41 32.52 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 24 26.24 -2.7WTFltRtTr USFR ... ... ...q 27.90 24.97 160 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 615 64.21 +.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 1 43.27 -5.3WTEmLDbt ELD 1.74 5.2 ...q 40.08 32.81 29 33.17 -13.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 3 25.20 +.6WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.99 -1.5sWis US Mul USMF ... ... ... 30.83 25.15 46 30.77 +10.7GrnHCmdty GCC ... ... ...q 19.89 17.35 9 17.94 -6.7WT Diefa DWM .74e 1.4 ...q 59.63 51.32 22 53.10 -4.8WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 14 41.84 -5.8WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 10 90.90 +2.8WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 46.96 -3.2WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 16 64.66 -8.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 16 72.46 -.5WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.98 21 42.32 -2.5WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 19 48.21 -4.8WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 7 65.25 -5.4WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 42 71.26 -7.2WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 4 58.29 -1.5WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 80 74.38 -7.5WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1461 54.28 -8.5WT LCD DLN 1.84e 1.9 ...q 97.25 83.70 27 94.46 +2.5WT MCD s DON ... ... ...q 37.46 31.65 183 37.29 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 57.17 -4.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.84 -3.4sWT SC s DES ... ... ...q 30.74 25.48 303 30.60 +5.3WT TotDv DTD 2.05e 2.1 ...q 97.46 84.32 22 95.57 +2.8WT MgdFut WDTI ... ... ...q 40.66 38.44 9 40.25 +1.6WT EmCur CEW ... ... ...q 20.09 17.89 4 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 45.32 51 47.12 -9.6WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 347 43.61 -3.8WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 7 30.31 -6.9WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1277 26.91 -3.3WT JpHFn DXJF 3.48e 1.1 ...q 27.59 21.93 6 23.69 -8.7 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 A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 2 13.33 -9.0AAON AAON .32f .7 54 43.20 29.05 147 42.90 +16.9AC Immun n ACIU ... ... ... 17.40 6.94 53 8.84 -30.9ACI Wwde ACIW ... ... ...cc 28.00 20.23 247 27.98 +23.4ACM Rsc n ACMR ... ... ... 15.60 4.74 30 13.09 +149.3ACNB Cp ACNB .92 2.7 19 36.00 26.00 6 34.70 +17.4AGNC Inv AGNC 2.16 11.2 6 21.94 17.84 2631 19.29 -4.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 13 26.35 +2.5ALJ Reg n ALJJ ... ... ... 3.75 1.42 62 2.08 -34.0AMAG Ph AMAG ... ... ...dd 26.10 11.93 484 24.90 +87.9AMC Net AMCX ... ... 11 69.02 46.89 346 62.91 +16.3sANGI Hme ANGI ... ... ... 20.55 10.24 648 21.08 +101.5ANI Ph h ANIP ... ... 23 74.70 44.98 67 57.33 -11.0ARC Grp ARCW ... ... ...dd 2.95 1.80 2 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 566 .58 -57.0ASLAN n ASLN ... ... ...dd 10.44 5.08 2 8.20 +46.2ASML Hld ASML 1.71e .9 38 221.66 150.94 386 200.81 +15.5ASV Hld n ASV ... ... ... 10.80 4.75 2 5.85 -42.4ATA Inc ATAI ... ... ... 6.60 3.69 147 6.46 +52.5sATN Intl ATNI .68 .9 ...dd 75.81 49.34 49 74.75 +35.3AV Homes AVHI ... ... 6 22.03 14.65 58 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 242 7.35 -15.5AbeonaTh ABEO ... ... ...dd 22.75 7.50 401 14.30 -9.8Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 107 4.21 -4.3Abiomed ABMD ... ... ...cc 450.93 144.01 293 368.38 +96.6Abraxas AXAS ... ... ... 3.27 1.59 1139 2.26 -8.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 305 38.23 +5.5AcaciaTc ACTG .50 12.5 ...dd 5.50 2.90 127 4.00 -1.2AcadiaHlt ACHC ... ... 17 49.05 26.92 264 39.50 +21.1AcadiaPh ACAD ... ... ...dd 41.20 12.77 1309 14.18 -52.9Acasti g rs ACST ... ... ...dd 3.36 .43 89 .48 -49.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 225 23.30 -11.1Acceleron XLRN ... ... ...dd 50.00 32.46 195 48.40 +14.0AccessNt ANCX .64f 2.3 24 30.99 24.36 33 28.11 +1.0Accuray ARAY ... ... ...dd 6.15 3.20 494 4.10 -4.7AcelRx ACRX ... ... ...dd 5.75 1.55 403 3.00 +48.1sAcerTh rs ACER ... ... ... 31.43 7.66 116 32.83 +137.0AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 250 3.27 -68.3Achaogen AKAO ... ... ...dd 19.74 5.11 427 5.33 -50.4AchvLfS rs ACHV ... ... ...dd 42.00 2.67 43 3.21 -76.1Achillion ACHN ... ... ...dd 5.19 2.33 1838 2.93 +1.7AclarisTh n ACRS ... ... ...dd 28.93 15.07 127 15.52 -37.1AcordaTh ACOR ... ... 54 36.35 16.55 451 29.15 +35.9ActivsBliz ATVI .34f .5 41 81.64 57.29 7986 71.43 +12.8Acxiom ACXM ... ... 89 45.72 18.60 540 45.48 +65.0AdamasPh ADMS ... ... ...dd 44.00 13.85 744 22.07 -34.9AdamisPh ADMP ... ... ...dd 5.85 2.20 1585 2.75 -37.5Adaptim n ADAP ... ... ... 14.63 4.84 411 9.01 +34.9AddusHmC ADUS ... ... 46 71.78 30.95 137 61.20 +75.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 20 1.43 -2.7AdestoTc n IOTS ... ... ...dd 10.80 4.70 336 5.70 -11.6AdialPh n ADIL ... ... ... 4.40 3.00 4 3.60 -11.1AdmaBio ADMA ... ... ...dd 6.86 2.01 165 5.59 +74.1AdobeSy ADBE ... ... 59 263.83 143.95 1889 255.54 +45.8 Adomani n ADOM ... ... ... 13.81 .50 450 .70 -84.1Adtran ADTN .36 2.1 ...dd 25.10 13.95 191 16.95 -12.4AduroBio n ADRO ... ... ...dd 12.35 5.10 204 5.95 -20.7AdvEmis n ADES 1.00 8.9 2 12.20 7.00 30 11.26 +16.6AdvEnId AEIS ... ... 16 95.00 56.22 286 58.51 -13.3AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.42 9.04 61846 20.90 +103.3Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 242 1.47 -48.2AdverumBi ADVM ... ... ...dd 8.59 2.45 509 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.65 17 25.04 AdS Micr n DWMC ... ... ... 25.80 23.69 24.79 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.09 -.5Aegion AEGN ... ... 22 28.19 19.81 72 25.41 -.1AegleaBio n AGLE ... ... ...dd 12.00 2.94 227 9.75 +80.2AehrTest h AEHR ... ... ... 4.10 2.12 25 2.49 -8.1Aemetis AMTX ... ... ...dd 3.12 .45 5 1.29 +134.5AeriePhm AERI ... ... ...dd 74.75 47.05 695 61.85 +3.5AeroViron AVAV ... ... ...cc 87.53 37.07 176 85.55 +52.3AEtern g rs AEZS ... ... ...dd 3.25 1.12 40 1.83 -22.5Aethlon rs AEMD ... ... ...dd 3.85 .79 36 1.10 -2.7AeviGeno GNMX ... ... ...dd 2.65 .83 206 1.23 +2.5AffimedNV AFMD ... ... ...dd 2.85 1.15 77 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 5605 2.06 -36.8AgileThr h AGRX ... ... ...dd 5.40 .23 145 .26 -90.5Agilysys AGYS ... ... ...dd 16.80 10.00 73 16.13 +31.4AgiosPhm AGIO ... ... ...dd 99.82 51.62 129 76.29 +33.4AgroFresh AGFS ... ... 14 8.75 4.94 174 6.30 -14.9AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 158 2.10 -80.1Aimmune n AIMT ... ... ...dd 42.00 18.90 238 27.89 -26.3sAirT Inc AIRT ... ... ...dd 35.50 14.90 4 34.90 +41.3AirTrnsp ATSG ... ... 51 27.67 19.17 241 21.24 -8.2AirMedia AMCN ... ... ...dd 2.87 .38 93 .44 -61.9Airgain n AIRG ... ... 48 12.16 7.31 29 11.99 +33.4AkamaiT AKAM ... ... 66 83.08 44.65 866 73.11 +12.4AkariTh rs AKTX ... ... ... 11.95 1.70 42 1.89 -56.4AkceaTh n AKCA ... ... ... 40.75 13.94 251 34.00 +95.9AkebiaTher AKBA ... ... ...dd 20.25 7.42 407 8.39 -43.6AkersBios AKER ... ... ...dd 1.82 .12 2419 .27 +101.5Akorn Inc AKRX ... ... 52 33.63 10.76 1567 18.11 -43.8Akoustis n AKTS ... ... ... 9.50 4.86 38 7.59 +21.8sAlarm.cm n ALRM ... ... 58 57.02 33.39 437 57.67 +52.8AlaskCom ALSK ... ... 12 2.91 1.39 149 1.72 -35.8Albireo ALBO ... ... ... 39.87 20.25 60 32.35 +26.4Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 48 6.28 -25.1AlderBioPh ALDR ... ... ...dd 20.87 8.60 483 18.40 +60.7AldeyraTh ALDX ... ... ... 11.90 3.90 64 7.80 +14.7Alexion lf ALXN ... ... 45 149.34 102.10 858 117.70 -1.6Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.20 +9.2AlignTech ALGN ... ... ...cc 385.00 165.18 572 361.36 +62.6AlimerSc h ALIM ... ... ...dd 1.46 .74 74 .97 -27.1Alkermes ALKS ... ... ...dd 71.22 39.54 235 45.46 -16.9Allakos n ALLK ... ... ... 45.95 26.00 120 39.24 +25.6AllgnceBc n ABTX ... ... 32 46.85 31.75 11 45.45 +20.7AllegiantT ALGT 2.80 2.1 10 181.45 111.54 108 135.05 -12.7sAllegMrg n ALGR ... ... ... 9.58 9.50 649 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 42 .42 +13.5 AllegMrg un ALGRU ... ... ... 10.30 10.04 38 10.25 +2.1AllenaPh n ALNA ... ... ... 17.56 6.13 49 11.33 +12.6All MMA n AMMA ... ... ... 3.07 .15 643 .20 -82.8AllnceRes ARLP 2.08f 10.1 5 21.90 15.55 360 20.58 +4.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 6 2.36 +12.9AlliedMot AMOT .12 .2 47 51.80 23.26 25 48.75 +47.3Alliqua rs ALQA ... ... ...dd 4.58 1.58 38 2.70 +49.2AllotComm ALLT ... ... ...dd 6.55 4.74 89 6.39 +19.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1493 14.93 +2.6AlnylamP ALNY ... ... ...dd 153.99 70.76 649 97.88 -23.0AlphaOmg AOSL ... ... 20 18.72 12.92 56 14.91 -8.9Alphabet C GOOG ... ... 33 1273.89 903.40 881 1207.33 +15.4Alphabet A GOOGL ... ... 37 1291.44 918.60 1113 1221.75 +16.0Alphatc rs ATEC ... ... ... 4.27 1.80 205 3.85 +44.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 12 6.08 -45.7AlpsRtSec n SWIN ... ... ... 32.49 27.49 2 32.38 +8.8AltaMesa n AMR ... ... ...dd 10.79 4.04 3447 4.77 -51.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 5278 70.32 +.7Altair A n ALTR ... ... ...dd 41.81 16.55 201 40.03 +67.3Altimm rs ALT ... ... ...dd 3.16 .25 506 .30 -84.9sAltisrce n ASPS ... ... 2 37.59 19.50 31 37.46 +33.8AltraIndlM AIMC .68 1.6 24 53.70 39.65 353 41.35 -18.0AmTrstFn AFSI .34 2.3 15 14.75 8.80 356 14.50 +44.0sAmalBk n AMAL ... ... ... 16.68 16.00 86 17.04 +3.3Amarin AMRN ... ... ... 4.60 2.35 1956 2.92 -27.2Amazon AMZN ... ... ...cc 1925.00 931.75 3058 1904.90 +62.9AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 223 21.81 +36.5Ambarella AMBA ... ... ...cc 66.23 37.10 398 38.84 -33.9Amdocs DOX 1.00 1.5 18 71.72 61.00 391 64.89 -.9Amedica rs AMDA ... ... ... 6.94 .33 3007 .49 -85.2sAmedisys AMED ... ... 70 121.67 45.60 386 121.84 +131.2AMERCO UHAL 1.50e ... 19 400.99 317.43 40 375.68 -.6AmeriHld n AMRH ... ... ... 13.50 .70 47 1.66 -46.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.3 21 6.50 5.25 188 6.00 -.8AmCarM CRMT ... ... 17 89.85 36.50 101 83.35 +86.7AmAirlines AAL .40 1.0 7 59.08 35.64 5593 39.19 -24.7ACapSenF ACSF 8.80c ... 6 12.50 10.35 30 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 33 .98 -34.7AmFinTr n AFIN .04p ... ... 16.80 13.15 151 16.49 +9.9AmerNtl AMNB 1.00 2.4 17 43.00 34.95 6 41.50 +8.4AmNatIns ANAT 3.28 2.5 22 134.03 110.43 34 128.93 +.5AmOutBr AOBC ... ... 26 19.10 8.32 979 9.53 -25.8AmPubEd APEI ... ... 29 46.15 17.40 117 35.25 +40.7AmRailcar ARII 1.60 3.4 6 47.77 34.30 31 47.17 +13.3AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.60 +2.4sASoft lf AMSWA .44 2.6 44 16.96 9.26 74 17.11 +47.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 41 6.43 +77.1AWoodmk AMWD ... ... 24 148.44 78.75 86 84.85 -34.9AmerisBc ABCB .40 .8 19 59.05 41.05 267 49.90 +3.5Amerisafe AMSF .88 1.4 25 67.82 51.55 60 62.80 +1.9AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 45 4.45 +7.2AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.88 -3.9 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 41

AmesNatl ATLO .92f 3.0 19 32.15 26.00 5 30.75 +10.4Amgen AMGN 5.28 2.7 17 201.23 163.31 1663 197.84 +13.8AmicusTh FOLD ... ... ... 17.62 12.15 1324 13.32 -7.4AmkorTch AMKR ... ... 7 11.88 8.19 910 8.69 -13.5Amphastar AMPH ... ... ... 20.45 14.40 178 18.37 -4.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 62 52.71 +28.9AmtechSys ASYS ... ... ... 15.45 4.56 312 5.38 -46.6Amyris rs AMRS ... ... ...dd 8.08 2.27 1151 7.48 +99.5AnalogDev ADI 1.92 2.0 35 103.59 76.95 7540 97.92 +10.0Anaptys n ANAB ... ... ... 134.00 20.89 205 85.21 -15.4Anavex rs AVXL ... ... ...dd 5.15 1.85 141 2.85 -11.5AnchBcWA ANCB ... ... 20 30.05 24.00 2 29.30 +18.1Andersons ANDE .66 1.6 33 41.70 29.60 97 41.45 +33.1AngioDyn ANGO ... ... ... 23.95 15.16 147 22.66 +36.3AnikaTh ANIK ... ... 20 69.81 28.54 88 41.80 -22.5Ansys ANSS ... ... 50 184.95 119.20 310 175.08 +18.6AntaresP ATRS ... ... ...dd 4.09 1.58 1642 3.67 +84.4Apellis n APLS ... ... ... 32.00 12.45 155 18.09 -16.6ApogeeE APOG .63 1.3 18 51.33 37.24 60 50.16 +9.7ApollEnd rs APEN ... ... ... 9.65 3.55 11 7.55 +34.8ApolloInv AINV .60 10.4 ... 6.20 5.18 574 5.75 +1.6ApolMed n AMEH ... ... ... 30.00 10.00 87 17.19 -28.4AppFolio n APPF ... ... ...cc 79.00 37.56 143 78.05 +88.1Appian A n APPN ... ... ... 43.61 19.62 393 33.78 +7.3Apple Inc AAPL 2.92 1.4 25 219.18 149.16 18966 215.05 +27.1ApplRecy h ARCI ... ... ...dd 1.75 .59 3 .68 -34.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 32 1.20 -24.5AppGenTc AGTC ... ... ...dd 5.75 3.25 86 4.35 +20.8ApldMatl AMAT .80 1.9 12 62.40 42.62 11198 42.99 -15.9ApldOptoel AAOI ... ... 25 71.29 22.54 765 41.83 +10.6Approach AREX ... ... 10 4.21 2.07 600 2.28 -23.0Apptio n APTI ... ... ... 39.06 16.56 307 36.55 +55.4ApricusB rs APRI ... ... ...dd 3.34 .25 224 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 73 5.40 +27.4Aptinyx n APTX ... ... ... 25.21 17.35 31 23.30 +15.3AptoseB g APTO ... ... ...dd 4.55 1.30 161 2.88 +28.6AquaMetal h AQMS ... ... ...dd 8.17 1.42 157 2.32 +8.9AquaB Tc n AQB ... ... ...dd 9.99 2.25 119 2.80 -20.5AquestTh n AQST ... ... ... 19.30 14.75 88 15.97 -.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 197 3.01 -74.4ArQule ARQL ... ... ...dd 7.21 .94 1017 6.04 +266.1Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.41 -79.0AratanaTh PETX ... ... ...dd 7.28 3.67 281 5.36 +1.9ArbutusB g ABUS ... ... ...dd 12.60 3.45 98 8.95 +77.2ArcBest ARCB .32 .7 16 50.45 25.03 144 47.50 +32.9ArcadB rsn RKDA ... ... ... 66.56 3.60 26 6.23 +13.3ArchCap s ACGL ... ... 27 34.20 25.71 655 30.33 +.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 16 24.72 -2.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 21 23.98 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 103 4.41 +10.0ArcturusT rs ARCT ... ... ... 15.19 4.78 9 7.99 +.5Ardelyx ARDX ... ... ... 8.65 3.58 355 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 304 37.27 +9.7AresCap ARCC 1.56f 9.0 9 17.47 15.03 1133 17.31 +10.1Argenx n ARGX ... ... ...cc 103.00 20.10 167 91.87 +45.5AridisPh n ARDS ... ... ... 13.85 12.61 13 12.87 -1.0ArkRst ARKR 1.00 4.4 85 29.49 20.20 1 22.85 -15.5Arotech ARTX ... ... 22 4.35 2.70 104 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 1928 14.27 +11.5ArrisIntl ARRS ... ... 28 30.00 22.33 881 24.69 -3.9ArrowFn AROW 1.04 2.6 16 40.15 30.29 16 39.35 +15.9ArrCountR n DWCR ... ... ... 33.04 27.55 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1508 14.39 +291.0Arsanis n ASNS ... ... 2 28.69 1.70 132 1.95 -84.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 38.50 -.2ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 14 2.75 -7.8sAscenaRtl ASNA ... ... ...dd 4.95 1.69 2125 4.86 +106.8Ascendis n ASND ... ... ... 76.29 26.30 115 72.51 +81.0AscentCap ASCMA ... ... ... 14.15 1.68 30 2.89 -74.8AsiaPWire APWC .10e ... ... 3.05 2.26 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 2 7.85 -12.0sAspenTech AZPN ... ... 46 110.44 58.26 332 110.43 +66.8AssembBio ASMB ... ... ...dd 67.36 24.74 125 36.68 -18.9AssertThr ASRT ... ... ...dd 9.48 4.31 425 7.24 -10.1AstaFd lf ASFI 5.30e ... ... 5.30 2.85 7 3.00 -12.9Astec ASTE .44f .9 17 64.80 44.92 114 48.34 -17.4AstroNova ALOT .28 1.4 41 20.00 11.00 62 19.95 +44.0Astronics ATRO ... ... 50 49.45 25.95 85 46.12 +11.2Astrotch rs ASTC ... ... ... 8.15 1.64 38 3.46 +3.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 112 14.10 -.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 195 37.98 +109.8athenahlth ATHN ... ... 99 163.94 111.61 548 154.44 +16.1Athenex n ATNX ... ... ... 20.90 13.28 261 17.50 +10.1Athersys ATHX ... ... ...dd 3.09 1.29 223 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 30 13.15 +33.4AtlAcq un ATACU ... ... ... 15.00 9.56 4 14.25 +39.7AtlAcq rt ATACR ... ... ... 1.40 .33 131 1.25 +108.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.65 -22.1AtlCapBc n ACBI ... ... 26 21.60 15.20 60 19.10 +8.5AtlanticaYd AY 1.26e 6.2 31 25.99 18.00 107 20.48 -3.4Atlanticus ATLC ... ... ... 3.83 1.52 128 2.33 -2.9AtlasAir AAWW ... ... 7 75.29 50.65 181 60.80 +3.7AtlasFin AFH ... ... ...dd 21.50 8.05 25 10.85 -47.2AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.70 -1.3Atlassian n TEAM ... ... ...dd 80.68 33.16 673 80.06 +75.9Atomera n ATOM ... ... ...dd 8.00 2.45 63 5.24 +20.9sAtriCure ATRC ... ... ...dd 33.01 14.88 156 32.91 +80.4Atrion ATRI 5.40f .8 51 694.25 516.85 1 643.25 +2.0AttisInd hn ATIS ... ... ... 3.63 .32 102 .36 -66.1AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5sAttunity ATTU ... ... ...dd 19.63 6.25 616 19.77 +183.2aTyrPhm h LIFE ... ... ... 6.50 .60 803 .64 -81.7AubNB AUBN .96 2.1 21 53.96 33.22 2 46.74 +20.2Audentes n BOLD ... ... ...dd 46.18 18.35 384 33.70 +7.8AudCodes AUDC .20p ... 28 11.48 6.15 254 10.73 +45.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 366 5.50 +21.3AuroraMob n JG ... ... ... 9.80 5.00 256 7.02 -20.2AutoWeb AUTO ... ... 10 9.91 2.88 32 3.71 -58.8Autodesk ADSK ... ... ...dd 142.94 101.55 1872 136.94 +30.6Autolus n AUTL ... ... ... 32.00 19.17 8 29.60 +18.4sAutoData ADP 2.76f 1.9 38 143.49 102.81 1354 143.30 +22.3AvadelPh AVDL ... ... ...dd 11.93 4.25 555 4.44 -45.9AveThera n ATXI ... ... ... 6.90 3.06 6 3.76 +3.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1422 2.37 -15.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 3 16.01 +5.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 212 5.81 +49.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 136 5.85 +8.5Avingr nrs AVGR ... ... ...dd 25.20 .95 221 1.23 -83.1AvisBudg CAR ... ... 12 50.88 30.67 2112 34.42 -21.6AvistaHl un AHPAU ... ... ... 10.45 10.00 0 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 198 10.10 +1.8sAvnet AVT .76 1.6 12 49.29 35.67 723 48.66 +22.8AvroBio n AVRO ... ... ... 44.01 26.51 41 38.99 +25.0Aware AWRE ... ... 32 5.20 3.00 2 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 18.75 270 19.70 -31.4AxoGen AXGN ... ... ...dd 56.85 15.10 394 39.40 +39.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 433 64.35 +142.8Axovant n AXON ... ... ...dd 27.98 1.02 830 2.31 -56.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 240 2.50 -55.4AytuBioS rs AYTU ... ... ... 136.40 3.86 24 4.58 -89.7AzurRx n AZRX ... ... ... 5.25 2.20 2 2.54 -30.2B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 8.00 -56.5BRileyFn RILY .49e 2.2 23 23.70 15.15 143 22.20 +22.7BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 4 25.44 -2.2BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 11 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 7 25.00 -1.5sBRiley23 RILYH 1.84 7.2 ... 25.72 25.07 17 25.71 +2.5BCB Bc BCBP .56 3.8 16 16.10 12.05 22 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.16 -1.3BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1849 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 62 1.84 +4.0BJsRest BJRI .44 .6 28 73.05 28.00 852 69.05 +89.7BMC Stock BMCH ... ... 25 25.70 17.10 228 22.70 -10.3BOK BOKF 2.00f 2.0 17 107.00 77.10 263 101.50 +9.9BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 11 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 31 2.32 +6.1BSB Bcp BLMT ... ... 19 36.50 27.25 17 33.00 +12.8Baidu BIDU ... ... 8 284.22 207.74 1733 223.03 -4.8Balchem BCPC .42f .4 46 105.30 70.23 41 104.32 +29.4BallardPw BLDP ... ... ...dd 5.94 2.57 198 3.08 -30.2BncFstOK s BANF .84 1.3 21 65.70 48.35 19 64.85 +26.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 16.15 +9.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 117 9.78 -1.0Bandwith n BAND ... ... 37 45.00 18.05 114 44.95 +94.4BankOZK OZK .80f 2.0 13 53.70 38.43 388 41.01 -15.4BkCmcCA BOCH .16 1.2 16 13.21 10.00 43 12.95 +12.6BankMarin BMRC 1.28f 1.4 23 90.85 62.38 9 88.90 +30.7BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 6 33.58 -2.2BankSC BKSC .60 3.0 19 22.50 15.77 3 20.25 +15.4BkofJames BOTJ .24 1.5 16 18.00 13.87 1 16.00 +7.2BankFncl BFIN .36f 2.2 24 18.62 14.79 15 16.15 +5.3BankwellF BWFG .48 1.5 15 37.95 30.11 8 31.15 -9.3Banner Cp BANR 1.40a 2.1 20 67.11 52.20 154 66.53 +20.7Baozun n BZUN ... ... ...cc 67.41 25.74 1230 55.41 +75.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 19.08 +16.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 8 21.58 +18.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 38.60 +10.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.56 +16.4BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .24 +49.4BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 24 76.25 +18.2BassettF BSET .50f 2.0 38 41.30 23.05 47 24.65 -34.4BayCom n BCML ... ... 59 26.94 22.50 15 26.58 +15.1BeacnRfg BECN ... ... 21 66.48 35.04 1450 38.51 -39.6BeasleyB BBGI .20 2.9 2 14.40 6.00 51 6.88 -48.7BedBath BBBY .64 3.4 6 29.63 16.52 3388 18.61 -15.4BeiGene n BGNE ... ... ...dd 220.10 65.67 180 167.97 +71.9BelFuse A BELFA .24 1.0 25 29.90 15.24 23.55 +7.9BelFuseB BELFB .28 1.1 26 33.45 17.10 19 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 522 .88 -65.7BellicumP BLCM ... ... ...dd 13.30 5.02 356 6.89 -18.1BenefBncp BNCL .24a 1.3 ... 18.60 14.45 280 17.95 +9.1Benetfoc BNFT ... ... ...dd 40.55 21.75 118 40.05 +48.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.70 -8.8BerryPet n BRY ... ... ... 14.10 11.71 1174 13.50 +1.9Beyondsp n BYSI ... ... ... 42.49 19.15 5 22.45 -22.8Big 5Sprt BGFV .60 10.6 6 9.75 5.05 559 5.65 -25.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 39 22.70 9.09 4477 11.01 -2.0BioTechne TECH 1.28 .7 56 185.31 117.42 201 184.83 +42.7BioDlvry lf BDSI ... ... ...dd 3.30 1.70 225 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 5 4.02 -11.7sBioLifeSol BLFS ... ... ...dd 24.73 4.30 583 23.49 +291.5BioLneRx h BLRX ... ... ... 1.34 .78 264 .89 -18.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 19 7.85 -28.8BioanlySys BASI ... ... 34 2.95 1.37 0 1.70 -30.6Bioblast rs ORPN ... ... ... 5.99 1.03 36 1.12 -51.0Biocept rs BIOC ... ... ... 44.10 2.86 110 3.00 -85.6Biocryst BCRX ... ... ...dd 7.49 3.95 581 7.31 +48.9Biofront n BFRA ... ... 32 17.98 11.25 1 14.09 +15.7Biogen BIIB ... ... 21 388.67 249.17 539 344.98 +8.3BioMarin BMRN ... ... ...dd 106.20 75.81 562 101.53 +13.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.68 -1.7Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.74 5.70 46 6.30 +2.4BiondVax n BVXV ... ... ... 8.60 4.60 2 5.99 +11.8BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 438 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 23 52.79 +21.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 24 1.96 +10.7sBioTelem BEAT ... ... ...cc 58.50 23.30 351 58.85 +96.8 BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 33.3 ...dd 4.15 .75 597 1.44 -59.4BlRidgAc n BRAC ... ... ... 9.88 9.52 9.79 +1.4BlRidgA 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 28.91 389 49.08 +49.6BlkRkCap BKCC .72 11.7 88 7.57 5.48 129 6.17 -1.0BlTCP Cap TCPC 1.44 9.8 11 16.82 13.72 217 14.76 -3.4Blckbaud BLKB .48 .5 66 120.35 81.64 149 98.26 +4.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 430 3.11 -.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 795 19.24 -9.8Blucora BCOR ... ... ...cc 40.60 19.05 154 35.75 +61.8BlueBird BLBD ... ... 10 24.99 15.66 110 22.20 +11.6sBlueHBcp BHBK .80 3.4 29 23.15 17.85 120 23.45 +16.7BluebBio BLUE ... ... ...dd 236.17 91.15 272 161.60 -9.3BlueknEP BKEP .32m 11.9 ... 6.05 2.55 189 2.70 -47.1Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 24 6.66 -14.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 227 71.25 -5.5BofI Hld s BOFI ... ... 17 45.18 24.20 301 38.92 +30.2BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.81 Boingo WIFI ... ... ...dd 33.20 19.07 310 31.46 +39.8Bojangles n BOJA ... ... 9 16.20 11.35 248 14.75 +25.0BonsoElec BNSO ... ... ... 5.04 1.96 5 3.25 +32.7BookingHl BKNG ... ... 27 2228.99 1630.56 461 1917.00 +10.3BorqsTch BRQS ... ... 75 10.00 4.00 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 24 20.65 -36.2BostPrv BPFH .48 3.4 18 17.85 13.78 310 14.23 -7.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 86 63.46 28.20 283 63.01 +81.7Boxlight n BOXL ... ... ...dd 17.40 3.00 75 3.76 -35.1Brainstorm BCLI ... ... ...dd 5.35 2.88 31 4.04 +3.1BridgeBcp BDGE .92 2.6 19 38.00 29.80 22 35.90 +2.6Bridglne rs BLIN ... ... ... 4.45 .79 62 .92 -62.1BridgBcs n BWB ... ... ... 13.87 12.29 24 12.70 +.6BridgfdFds BRID ... ... 14 21.55 11.05 3 14.37 +14.5Brightcove BCOV ... ... ...dd 10.75 6.30 69 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 930 41.80 -28.7BroadcInc AVGO 7.00 3.4 8 285.68 197.46 2684 207.54 -19.2BroadVis BVSN ... ... ...dd 4.50 1.75 3 1.81 -49.9BrdwyFn h BYFC ... ... ...cc 2.60 1.38 58 1.49 -36.9BroadwdE BWEN ... ... ...dd 4.11 2.09 37 2.11 -22.4BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 1844 20.13 -9.2BrklneB BRKL .40 2.2 20 19.35 13.63 264 18.25 +16.2BrooksAuto BRKS .40 1.4 30 36.45 21.75 242 29.55 +23.9BrukerCp BRKR .16 .5 31 36.53 27.58 730 34.66 +1.0BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 63 49.45 +11.9Bsquare BSQR ... ... ...dd 5.55 1.75 69 2.30 -50.5BldrFstSrc BLDR ... ... 14 23.28 14.39 605 16.67 -23.5BusinFst n BFST .32 1.2 42 30.00 23.10 6 25.84 +2.3C -:C&F Fnc CFFI 1.36 2.1 20 67.40 45.28 7 63.55 +9.6CA Inc CA 1.02 2.3 22 44.25 31.45 2547 43.64 +31.1CAS Med CASM ... ... ...dd 2.70 .59 102 2.34 +203.9CASI Phr h CASI ... ... ...dd 8.89 .93 164 7.76 +138.8CB FnSvcs CBFV .88 2.8 21 36.95 26.50 6 31.65 +5.5CBAK En h CBAK ... ... ... 2.35 .49 13 .61 -59.0CBOE Glb CBOE 1.24f 1.3 40 138.54 91.10 835 99.12 -20.4CBTX Inc n CBTX .20 .5 ... 38.71 27.00 56 37.29 +25.7CDK Globl CDK .60 1.0 24 76.04 59.84 652 61.16 -14.2CDW Corp CDW .84 1.0 30 88.36 58.57 600 85.94 +23.7CEVA Inc CEVA ... ... 31 51.80 26.10 107 29.60 -35.9CH Robins CHRW 1.84 1.9 29 100.18 66.14 681 97.27 +9.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 114 1.10 -68.2CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.96 -.6CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 10 28.98 +.6CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.07 +2.6CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 16 26.84 +1.4CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 20 27.94 -.7CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 146 13.93 +152.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 20 9.20 +12.9CM Fin23 n CMFNL ... ... ... 25.90 25.01 8 25.71 +2.5CM SevSt n CMSS ... ... ... 11.00 9.59 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4CME Grp CME 2.80a 1.7 36 174.36 123.88 707 166.89 +14.3CNBFnPA CCNE .68f 2.1 17 32.86 23.82 14 31.86 +21.4CPI Crd rs PMTS ... ... ... 7.80 1.93 5 2.39 -34.9CPS Tech CPSH ... ... 25 2.20 1.04 4 1.50 -9.6CRA Intl CRAI .68 1.2 27 58.74 35.32 47 56.32 +25.3CRISPR n CRSP ... ... ... 73.90 16.16 836 48.89 +108.2CSG Sys CSGS .84 2.3 23 48.82 36.38 136 37.24 -15.0CSI Comp CCLP .75 12.3 ...dd 8.05 4.41 57 6.10 +11.5CSP Inc CSPI .60f 5.2 25 18.89 8.75 9 11.50 -27.3CSW Ind n CSWI ... ... 39 57.20 39.05 86 55.80 +21.4CSX CSX .88 1.2 11 75.14 48.11 3095 73.73 +34.0CTI BioP rs CTIC ... ... ...dd 5.36 1.75 270 1.83 -31.7CTI Inds CTIB ... ... ... 5.09 3.25 1 3.82 -6.1CUI Glbl CUI ... ... ...dd 4.35 2.14 28 2.20 -20.0CVB Fncl CVBF .56 2.3 21 25.49 19.58 813 24.83 +5.4CVD Eqp CVV ... ... 14 13.50 5.25 12 5.65 -51.4CabotMicro CCMP 1.60 1.4 34 123.76 68.20 186 110.97 +18.0Cadence CDNS ... ... 46 46.99 35.49 702 45.75 +9.4Cadiz h CDZI ... ... ...dd 14.75 9.65 121 12.75 -10.5CaesarStne CSTE .44e 2.4 40 30.45 12.50 136 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 10291 10.35 -18.2CafePress PRSS ... ... ...dd 2.30 1.12 2 1.32 -28.5Cal-Maine CALM 2.52e 5.1 23 52.30 34.03 424 49.90 +12.3Caladriu rs CLBS ... ... ...dd 11.65 2.63 8 5.15 +46.7CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 117 13.00 +9.7sCalaCvOp CHI 1.14 9.1 ...q 12.47 10.01 159 12.46 +11.3CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 60 22.13 +10.2CalaGDyIn CHW .84 9.2 ...q 9.87 8.52 71 9.09 +.1CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 19 15.18 +.8sCalaStrTR CSQ .99 7.5 ...q 13.35 11.00 344 13.27 +9.9CalAmp CAMP ... ... 31 25.45 17.52 409 23.49 +9.6sCalavoGr h CVGW .95f .9 47 102.80 65.85 120 104.65 +24.0Calithera CALA ... ... ...dd 18.35 4.05 376 4.75 -43.1CalumetSp CLMT ... ... ...dd 9.95 6.10 141 6.90 -10.4CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 221 17.15 -22.2CambLrn ABCD 1.36 10.1 43 13.98 5.06 139 13.40 +135.9CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 89.95 +12.7CamdnN s CAC 1.20 2.6 24 47.86 37.10 19 46.61 +10.6Camtek h CAMT .56 5.4 16 11.11 4.17 389 10.31 +80.2CdnSolar CSIQ ... ... 5 19.09 11.37 507 13.18 -21.8CancrGen h CGIX ... ... ...dd 3.75 .82 102 1.05 -43.2CantbryPk CPHC .28 1.9 23 17.72 11.15 2 15.10 -7.1CpStarFn n CSTR .04p ... 51 22.22 16.80 10 17.87 -14.0CapCtyBk CCBG .28 1.1 22 26.50 19.76 14 25.18 +9.8CapProd CPLP .32 10.5 17 3.71 2.98 201 3.06 -8.9CapSwst CSWC 1.16a 6.1 19 19.38 14.85 6 19.06 +15.2CapitalaF CPTA 1.00 11.5 12 10.00 6.88 148 8.71 +19.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 25.16 -.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 229 13.43 +.1Capricor CAPR ... ... ...dd 4.25 .96 55 1.09 -31.0CpstnTur rs CPST ... ... ...dd 1.90 .58 315 1.13 +46.8CarGurus n CARG ... ... ...cc 56.17 25.85 667 49.66 +65.6CaraThera CARA ... ... ...dd 22.29 11.11 509 18.70 +52.8CarbBlk n CBLK ... ... ...dd 35.00 19.76 287 23.52 -1.8sCarbonite CARB ... ... ...cc 41.25 18.55 382 41.15 +63.9CardiovSys CSII ... ... ... 39.50 20.58 287 38.49 +62.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 193 18.46 +38.1sCardtronic CATM ... ... 27 37.87 15.80 331 38.00 +105.2CareTrust CTRE .82 4.5 36 19.82 12.73 262 18.36 +9.5sCareDx h CDNA ... ... ...dd 18.05 1.81 1388 20.18 +174.9CareerEd CECO .30f 1.8 ...dd 19.07 8.53 397 16.40 +35.8CarlyleGp CG 1.38e 5.8 9 25.90 19.50 524 23.75 +3.7CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 39 24.04 -5.2CaroFin s CARO .24 .6 22 45.58 31.60 25 42.26 +13.8CarolTrBk CART ... ... 30 10.00 7.40 0 8.13 -14.9Carrizo CRZO ... ... 50 31.57 11.10 2274 24.05 +13.0CarrolsRst TAST ... ... 21 16.35 9.90 217 16.25 +33.7CarverBc lf CARV ... ... 60 11.94 2.01 14 5.99 +106.0CasaSys n CASA ... ... 70 34.21 11.26 697 13.37 -24.7CasellaW CWST ... ... ...dd 29.75 16.01 101 27.55 +19.7Caseys CASY 1.16f 1.0 31 128.51 90.42 260 117.16 +4.7CassInfo CASS 1.04 1.4 36 74.49 53.23 17 73.36 +26.0Catabasis n CATB ... ... ... 3.78 .61 568 .66 -56.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 153 10.75 -21.2CatalystPh CPRX ... ... ...dd 4.51 2.18 288 2.97 -24.0sCatasys n CATS ... ... ... 8.88 3.30 41 8.92 +137.9CathayGen CATY .96 2.2 16 45.59 34.00 242 42.94 +1.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 241.70 124.05 37 239.85 +57.2CecoEnv CECE .30 3.6 ... 9.42 4.00 76 8.44 +64.5Celcuity n CELC ... ... ... 29.19 11.10 18 26.29 +38.7Celgene CELG ... ... 27 147.17 74.13 4008 90.64 -13.1Celgene rt CELGZ ... ... ... 2.65 .11 20 1.42 +46.4CelldexTh CLDX ... ... ...dd 3.26 .40 4824 .50 -82.4CellectBio n APOP ... ... ... 13.50 4.40 22 4.77 -31.9CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 86 2.72 -80.1Cellectis n CLLS ... ... ...dd 38.85 22.00 135 29.23 +.3CallularBio CBMG ... ... ...dd 23.00 8.50 9 19.85 +76.4Celsion rs CLSN ... ... ...dd 6.06 1.24 80 2.53 -5.6CelsiusH n CELH ... ... ... 7.00 3.05 38 4.40 -16.2Celyad n CYAD ... ... ... 64.75 25.55 6 28.10 -34.8Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 5 3.57 1.64 352 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 1 3.92 -22.5CntRsDvA CDEV ... ... ... 22.14 15.78 1358 18.21 -8.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 255 30.58 +18.8CEurMed CETV ... ... ...dd 5.20 3.40 115 3.70 -20.4CentrlFd rs CFBK ... ... 29 15.13 11.83 5 14.41 -4.7CentGard lf CENT ... ... 21 45.02 33.99 50 39.29 +1.0CenGrdA lf CENTA ... ... ... 41.97 32.57 228 36.24 -3.9CntlVyCm CVCY .32f 1.5 17 22.75 18.05 12 21.38 +5.9CentAl CENX ... ... 19 24.77 11.04 1226 12.39 -36.9CntyBcMA CNBKA .48 .6 ... 89.40 64.95 3 76.10 -2.7CentCas CNTY ... ... 35 9.85 6.59 89 7.79 -14.7CeragonN CRNT ... ... ... 4.15 1.64 268 3.28 +65.7Cerecor n CERC ... ... ...dd 5.74 .58 171 5.00 +56.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1100 65.49 -2.8CerusCp CERS ... ... ...dd 8.05 2.26 614 7.05 +108.6CescaTh h KOOL ... ... ... 6.44 .22 304 .28 -90.7Chaisma n CHMA ... ... ...dd 2.95 1.20 91 2.35 +38.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 47 8.04 +107.2Changyou CYOU ... ... 5 28.40 12.68 133 14.62 -41.1Chantic rs BURG ... ... ... 5.15 1.81 6 2.73 +3.8CharlsCol h CTHR ... ... ...dd 1.60 .80 22 1.04 -23.0ChartInds GTLS ... ... 51 80.31 32.58 148 77.09 +64.5ChartCm n CHTR ... ... 97 404.72 250.10 1802 300.28 -10.6CharterFn CHFN .34f 1.4 24 26.01 15.92 72 24.80 +41.4ChkPoint CHKP ... ... 22 119.20 93.76 620 115.32 +11.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 35 3.46 -66.9ChckPnt n CKPT ... ... ... 10.50 2.22 341 4.24 +9.3Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 395 52.80 +9.6ChefsWhs CHEF ... ... 58 31.90 16.15 235 29.00 +41.5Chembio CEMI ... ... ...dd 11.55 5.75 15 10.90 +32.9ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 165 58.20 +8.8ChemoCntx CCXI ... ... 42 15.08 5.42 133 11.23 +88.7ChemungF CHMG 1.04 2.4 24 56.83 38.99 5 42.80 -11.0Cherokee h CHKE .20 26.5 ...dd 4.80 .38 59 .76 -60.3ChkSoup n CSSE .45p ... ...dd 12.34 6.19 3 9.86 +9.6ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 1069 137.50 -5.4Chimerix CMRX ... ... ...dd 5.94 3.95 54 4.19 -9.5ChAdvCns CADC ... ... ...dd 10.20 1.55 3 4.91 +14.2ChinaAuto CAAS ... ... 6 5.90 3.64 8 4.02 -16.3ChinaBio CBPO ... ... 26 107.44 71.85 101 100.02 +27.0ChinCer rs CCCL ... ... ... 4.28 1.25 68 1.48 -38.1ChiCmCr h GLG ... ... ... 4.00 .46 31 .66 -52.2ChiCustR n CCRC ... ... ... 35.10 7.90 28 9.20 -46.0ChiFnOnl JRJC ... ... ...dd 4.14 1.70 6 1.86 -30.7ChinaHGS HGSH ... ... 3 4.48 1.18 20 1.49 +21.3 ChnaIntNt n CIFS ... ... ... 66.10 12.06 23 14.07 -66.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 20 1.19 -4.4ChinLend h CLDC .32e 32.0 ... 7.75 .92 97 1.00 -67.8ChinaNRes CHNR ... ... ... 4.23 1.88 11 1.94 -27.3ChiRecy rs CREG ... ... ... 9.39 .95 31 1.34 -52.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 15 2.13 -17.7ChXDPlas CXDC ... ... 2 5.00 3.13 15 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 21 1.21 -28.4ChinaNt rs CNET ... ... ...dd 11.90 .90 71 2.05 +88.1ChipMOS IMOS 1.97e 14.3 18 21.90 13.48 18 13.80 -21.8ChromaDx n CDXC ... ... ... 7.24 3.12 150 4.48 -23.8ChrchllD CHDN 1.52f .5 33 314.60 187.95 50 282.10 +21.2ChuysHldg CHUY ... ... 28 34.10 18.00 255 27.35 -2.5CideraTh n CDTX ... ... ...dd 8.80 3.65 80 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 87.90 64 141.96 +18.4CinnFin CINF 2.12 2.8 22 78.04 66.33 275 76.02 +1.4Cinedigm rs CIDM ... ... ... 1.81 1.11 7 1.41 -5.8Cintas CTAS 1.62f .8 36 213.97 131.62 275 212.42 +36.3Cirrus CRUS ... ... 16 59.09 34.78 669 44.10 -15.0Cisco CSCO 1.32f 2.9 23 46.43 30.36 13192 45.99 +20.1sCitiTrends CTRN .32 1.0 26 32.85 17.43 192 32.50 +22.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 189 1.37 -63.9Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 10 28.22 +17.6CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 1 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 1 23.50 +1.7CitrixSy s CTXS ... ... 31 116.82 74.26 760 112.14 +27.4CtyHld CHCO 1.84 2.2 23 83.27 59.33 25 82.79 +22.7CivistaBcsh CIVB .28 1.2 18 25.88 19.06 19 24.28 +10.4Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 1 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.00 72 10.55 +34.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1035 2.95 +45.3ClearOne CLRO .28 11.7 ...dd 9.95 2.06 8 2.40 -73.2ClrAllCGr n CACG ... ... ... 31.45 25.15 7 31.09 +11.6ClrDvStr n YLDE ... ... ... 29.07 25.67 4 28.87 +4.4Cleareld CLFD ... ... 29 15.30 10.35 12 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 276 6.78 -3.1ClearSign CLIR ... ... ...dd 4.70 1.65 77 2.15 -40.3ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 96 10.20 -46.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 2.00 -50.1ClovisOnc CLVS ... ... ...dd 86.26 33.85 648 37.03 -45.5CoDiagn n CODX ... ... ... 6.85 1.45 14 3.17 +20.1CoBizFncl COBZ .40 1.8 35 23.48 16.28 242 22.70 +13.6CoStar CSGP ... ... 88 446.96 255.41 104 430.82 +45.1CoastFn n CCB ... ... ... 16.75 15.50 15 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 0 27.75 +30.9CocaBtl COKE 1.00 .6 44 230.00 125.08 67 171.73 -20.2CocrystP n COCP ... ... ... 6.45 1.61 11 3.74 -18.8CodaOct n CODA ... ... ... 8.44 3.28 3 4.35 -8.8Codexis CDXS ... ... ...dd 16.80 5.10 424 16.00 +91.6CdrsVlly CVLY .62b 2.0 16 33.46 22.82 13 30.92 +12.3CoffeeH JVA ... ... 40 5.75 3.65 12 5.18 +21.7CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 151 52.85 +16.7Cognex s CGNX .18 .3 41 72.99 39.90 670 53.16 -13.1CognizTch CTSH .80 1.1 24 85.10 69.24 2341 75.26 +6.0CohBar n CWBR ... ... ... 10.79 4.44 92 5.35 +7.6Coherent COHR ... ... 26 329.00 145.66 215 181.35 -35.7CoherusBio CHRS ... ... ...dd 19.60 8.05 397 19.25 +118.8Cohu COHU .24 .9 25 27.83 17.28 146 26.09 +18.9CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 5.3 10 30.82 13.00 36 13.24 -53.8Collegium n COLL ... ... ...dd 29.90 9.01 237 16.87 -8.6Colliers CIGI .10 .1 28 83.80 46.60 14 80.40 +33.2ColonyBk CBAN .20 1.1 12 19.50 11.10 1 17.70 +21.2ColBnkg COLB 1.04 2.4 22 48.06 35.67 212 43.07 -.9ColumFn n CLBK ... ... ... 17.73 15.30 62 16.83 +9.2ColuSprtw COLM .88 1.0 31 95.58 54.89 164 90.88 +26.4Colmbus CMCO .20 .5 ...cc 45.85 30.43 191 41.63 +4.1comScore n SCOR ... ... ... 25.69 18.36 158 19.10 -22.0Comcast s CMCSA .76 2.1 17 44.00 30.43 7952 35.48 -11.1CommScpe COMM ... ... 31 41.60 26.29 1394 30.65 -19.0CmcBMO CBSH .94f 1.3 21 72.55 49.43 265 71.76 +28.5CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 1 25.62 -2.8CmclVehcl CVGI ... ... 40 13.90 5.55 230 9.48 -11.3CommSys JCS .16 4.5 ...dd 4.79 3.18 1 3.53 -.9CmtyBkTr ESXB ... ... 23 10.05 7.90 18 8.95 +9.8tCmtyFinCp TCFC .40 1.2 17 40.69 33.60 4 33.62 -12.2CommuFt n CFBI ... ... ... 13.91 10.53 1 11.61 +.1CmtyHlt rt CYHHZ ... ... ... .04 .01 1440 .03 +271.4CmtyTrBc CTBI 1.44f 2.8 16 53.00 40.33 22 50.60 +7.4CmtyWest CWBC .20 1.6 18 12.97 10.10 5 12.15 +14.1CommVlt CVLT ... ... ... 72.65 48.35 274 65.85 +25.4Compugn CGEN ... ... ...dd 5.00 2.25 104 3.45 +38.0CmptrPr CPSI .40 1.5 51 34.65 25.15 70 27.40 -8.8CmpTask CTG .24 3.9 ... 9.62 4.90 5 6.12 +20.0CmstkH rs CHCI ... ... ... 6.58 1.20 28 2.92 +71.8Comtech CMTL .40 1.1 29 35.99 17.11 96 35.76 +61.7ConatusPh CNAT ... ... 20 7.95 3.22 255 4.13 -10.6ConcertPh CNCE ... ... ...dd 30.71 13.57 69 15.74 -39.2Conformis n CFMS ... ... ...dd 4.17 .88 298 1.03 -56.7ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.60 +13.8Conmed CNMD .80 1.0 27 83.49 48.03 125 77.75 +52.5Conns CONN ... ... 54 38.55 16.55 401 37.05 +4.2ConnectOne CNOB .30 1.2 23 31.40 21.04 107 25.30 -1.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 32 69.00 +20.2ConsolCom CNSL 1.55 12.9 ... 20.72 10.31 406 12.06 -1.1ConsolWtr CWCO .34 2.5 40 15.35 11.20 35 13.65 +9.1ConstAlph n CNAC ... ... ... 10.10 9.55 4 10.00 +2.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 0 .57 +83.9ConstPh n CNST ... ... ... 12.21 9.00 25 10.22 -11.1ConstPrt n ROAD ... ... ... 14.06 10.31 94 11.93 -1.4ConsuPtf CPSS ... ... 5 4.86 3.18 62 3.59 -13.5ContraFect CFRX ... ... ... 2.93 .80 128 1.85 +83.2ContraV rs CTRV ... ... ... 6.60 .61 39 .68 -76.5sControl4 CTRL ... ... 52 35.99 20.50 1026 36.31 +22.0ConvrgOn n CVON .08 .9 ... 10.83 8.01 35 9.40 -5.8CoolHl rs AWSM ... ... ... 13.45 2.70 14 3.49 -51.4sCopart s CPRT ... ... 40 62.76 31.14 687 63.00 +45.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 346 5.00 -29.6Corcept CORT ... ... 13 25.96 11.55 945 13.81 -23.5sCoreMrk s CORE .40 1.2 38 35.08 17.10 390 34.55 +9.4Corium CORI ... ... ...dd 13.93 7.17 292 9.13 -5.0CorOnDem CSOD ... ... ...dd 55.31 33.57 282 55.11 +56.0CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 21 59.90 +13.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 45 9.95 -4.0sCostco COST 2.28 1.0 33 230.10 150.06 1268 229.21 +23.2CountrP rs CPAH ... ... ...dd 7.30 1.92 43 2.13 -33.6CountyBcp ICBK .28 1.1 13 33.94 24.66 3 25.24 -15.2CoupaSft n COUP ... ... ...dd 70.36 29.31 245 69.14 +121.5Covenant CVTI ... ... 33 35.19 20.37 153 29.54 +2.8CowenInc s COWN ... ... 39 18.25 11.63 202 14.50 +6.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 7 25.52 -.7sCowen33 n COWNL 1.94 7.7 ... 25.25 24.87 15 25.30 +1.5CrackerB CBRL 5.00f 3.3 16 179.12 141.75 301 150.15 -5.5CraftBrew BREW ... ... 33 21.00 16.70 114 19.30 +.5Cray Inc CRAY ... ... 58 28.60 17.60 198 21.35 -11.8CreditAcc CACC ... ... 21 467.26 256.27 89 461.16 +42.6CSVixST rs VIIX ... ... ...q 23.85 10.84 166 12.33 +4.7CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 15 6.76 -14.4CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 22 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 82 33.28 +41.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 99 57.16 +31.0CS VS3xGld UGLD ... ... ...q 12.72 7.57 443 8.03 -27.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 45 79.21 -10.6CrS Crd n USOI 2.44e 8.6 ... 33.00 22.27 1 28.33 +6.3CS VSSilv USLV ... ... ...q 14.96 6.29 1660 6.82 -41.3Cree Inc CREE ... ... ...dd 51.78 20.50 2922 45.88 +23.5Cresud CRESY .45e 3.1 ... 23.69 14.08 56 14.44 -34.6Crinetic n CRNX ... ... ... 34.00 19.23 266 31.93 +30.3Criteo SA CRTO ... ... 21 49.53 21.00 359 26.77 +2.8sCrocs CROX ... ... ...dd 20.37 8.56 768 20.47 +61.9CronosGp n CRON ... ... ... 10.39 5.12 14298 8.16 +7.1CrssCtryHl CCRN ... ... 18 14.65 7.41 250 10.00 -21.6CrownCfts CRWS .32 5.6 18 7.54 5.20 5 5.76 -10.7CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 130 13.35 +55.4Ctrip.com s CTRP ... ... 23 56.46 38.04 2272 38.99 -11.6CueBioph n CUE ... ... ... 17.99 7.57 153 9.20 -20.9CumbldPh CPIX ... ... ...dd 7.96 5.50 5 5.55 -24.6Curis rs CRIS ... ... ... 11.35 1.36 119 1.48 -57.7Cutera CUTR ... ... 35 56.05 30.70 153 34.45 -24.0Cyanotch h CYAN ... ... ...dd 5.78 3.45 20 3.55 -9.2CybrOpt CYBE ... ... ...cc 20.70 11.35 71 20.25 +35.0CyberArk CYBR ... ... 84 73.29 39.34 329 72.82 +75.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 0 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 19 1.59 -8.6CymaBay CBAY ... ... ...dd 15.59 5.91 453 12.42 +35.0CypSemi CY .44 2.6 28 18.87 12.50 3145 16.71 +9.6Cyren Ltd CYRN ... ... ...dd 3.15 1.55 12 2.85 +14.0CyrusOne CONE 1.84 2.8 ...cc 67.89 43.49 661 66.87 +12.3CytRx rs CYTR ... ... ... 3.65 1.05 125 1.10 -35.2Cytokinetic CYTK ... ... ...dd 15.95 6.21 182 7.40 -9.2CytomX n CTMX ... ... ...dd 35.00 13.57 160 23.24 +10.1Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 8749 .69 -77.2Cytosorbnt CTSO ... ... ... 13.40 4.65 121 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 16.65 301 20.80 -15.4DFB Hlt n DFBH ... ... ... 9.80 9.60 33 9.75 +.5DFB 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 ... ... 55 6.83 5.00 2 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 12.55 39 43.35 +73.1DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.58 +2.6DSP Gp DSPG ... ... ...cc 13.95 11.30 61 12.75 +2.0DXP Ent DXPE ... ... 35 49.50 24.89 101 48.34 +63.5DailyJourn DJCO ... ... ...cc 250.95 202.22 1 232.00 +.8tDaktronics DAKT .28 3.6 34 10.86 7.85 819 7.76 -15.0DareBio rs DARE ... ... ... 3.60 .74 117 1.08 -50.1tDarioHlth DRIO ... ... ... 3.64 .92 79 1.09 -32.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 20 10.15 +9.6Daseke n DSKE ... ... ... 14.52 8.04 490 9.44 -33.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 70 5.49 -54.4Datawatch DWCH ... ... ...dd 14.20 7.70 403 13.00 +36.8DaveBuster PLAY ... ... 19 61.30 37.85 737 55.29 +.2DavidsT g n DTEA ... ... ...dd 5.45 2.25 2 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 73 24.99 +4.3DavSelEq n DUSA ... ... ... 25.60 20.76 9 25.46 +8.8DavSelW n DWLD ... ... ... 28.88 22.64 20 26.35 +.4DawsonGeo DWSN .05p ... ...dd 8.40 3.62 36 5.92 +25.1Deciphera n DCPH ... ... ... 45.61 15.15 152 36.25 +59.9DelFriscos DFRG ... ... ...dd 18.85 7.90 368 9.85 -35.4DelTaco TACO ... ... 11 15.99 10.00 101 13.40 +10.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 108 .53 -51.8DeltaTch h DELT ... ... ... 4.70 .68 41 .83 -22.0DenaliTh n DNLI ... ... ... 25.79 12.32 208 16.38 +4.7Dennys DENN ... ... 28 17.75 11.31 134 15.16 +14.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 2343 38.90 -40.9Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 162 9.56 -65.6DescSys DSGX ... ... 98 34.90 24.85 141 33.45 +17.8DestMatrn DEST .80 16.7 ...dd 6.84 1.02 61 4.80 +61.6Dest XL DXLG ... ... ...dd 2.70 1.45 20 2.25 +2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 1 3.40 +25.0Determine DTRM ... ... ...dd 2.43 .75 84 .83 -53.9sDexCom DXCM ... ... ...dd 136.34 42.62 1047 138.09 +140.6DiamHill DHIL 7.00e ... 13 219.90 183.09 6 185.67 -10.2DiambkEn FANG .50 .4 24 138.25 86.43 2284 124.23 -1.6DianaCnt rs DCIX ... ... ...dd 79.38 1.30 138 1.36 -66.5DicernaPh DRNA ... ... ...dd 16.32 2.69 403 15.89 +76.0DifferBr rs DFBG ... ... ...dd 6.89 .70 26 4.67 +391.6DiffusP hn DFFN ... ... ...dd 2.97 .31 556 .38 -68.0DigiIntl DGII ... ... 47 14.70 8.55 74 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 103 24.88 -31.2Digirad DRAD .22 12.6 ...dd 3.75 1.25 18 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 47 2.65 DigitlTurb APPS ... ... ...dd 2.59 1.11 251 1.41 -21.2DimeCBc DCOM .56 3.0 18 22.65 17.10 187 18.60 -11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 42

Diodes DIOD ... ... 32 38.70 26.09 217 37.59 +31.1DiscIncA DISCA ... ... 15 29.72 15.99 4107 29.07 +29.9DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0sDiscIncC DISCK ... ... 14 27.46 14.99 1613 26.82 +26.7DishNetw h DISH ... ... 12 59.90 28.80 1994 35.13 -26.4Diversicre DVCR .22 3.4 17 12.25 5.98 1 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 117 1.17 -27.0DixieGrp DXYN ... ... ...dd 4.35 1.40 46 1.55 -59.7DocuSign n DOCU ... ... ... 66.80 37.00 870 61.84 +55.7DgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.89 -51.0DollarTree DLTR ... ... 13 116.65 73.74 4007 93.32 -13.0DolphEnt hn DLPN ... ... ... 5.77 2.35 103 2.70 -25.0DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 406 19.94 -27.0DonegalA DGICA .57 4.0 25 18.25 13.28 45 14.43 -16.6DonegalB DGICB .50 3.5 28 15.91 12.71 14.40 -5.4DorchMin DMLP 1.63e 8.7 15 20.93 13.90 22 18.80 +23.7Dorman DORM ... ... 26 80.75 56.36 73 79.49 +30.0DovaPh n DOVA ... ... ... 37.00 20.65 146 23.97 -16.8DragVic n LYL ... ... ... 14.99 2.03 2 2.50 -42.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.09 +3.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 86 .78 -80.9Dropbox n DBX ... ... ... 43.50 26.61 3452 28.08 -1.4DryShips s DRYS .14e ... 1 6.90 1.84 664 4.84 +37.1DuluthH n DLTH ... ... 42 29.79 15.13 140 28.61 +60.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 268 71.75 +11.3DurectCp DRRX ... ... ...dd 2.55 .75 459 1.31 +42.1Dynasil DYSL ... ... 9 2.06 1.13 1 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.75 -4.6DynavaxT DVAX ... ... ...dd 24.45 12.08 700 13.45 -28.1E -:E-Trade ETFC ... ... 21 66.46 39.32 2617 59.10 +19.2eBay s EBAY ... ... 16 46.99 32.86 7453 34.70 -8.1eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.27 -2.5EDAP TMS EDAP ... ... ... 4.25 2.07 4 3.07 +7.0eHealth EHTH ... ... ...dd 32.96 13.61 62 29.71 +71.0EMC Inc s EMCI .88 3.4 19 32.19 24.51 7 26.19 -8.7ENDRA n NDRA ... ... ... 5.88 1.55 42 2.62 -46.1ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 4 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 21.75 17 24.66 +3.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 169 21.98 +15.6EXFO g EXFO ... ... ...dd 4.70 3.17 33 4.10 -5.7eXp Wrld n EXPI ... ... ...dd 19.00 10.89 199 15.95 +3.6EagleBncp EGBN ... ... 14 69.80 46.20 58 55.00 -5.0tEagBcMT EBMT .36 1.9 16 21.95 17.35 4 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 186 5.31 +18.5EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 15.78 -2.4EaglePhm EGRX ... ... 43 85.66 48.84 124 81.59 +52.7EstWstBcp EWBC .92f 1.4 17 73.98 52.86 420 64.93 +6.7EastrAcq n EACQ ... ... ...cc 10.50 9.45 11 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 9 29.55 +13.0EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 35 7.35 +82.4EV 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 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 25 89.10 56.40 92 78.15 -1.4Echelon rs ELON ... ... ...dd 8.92 4.07 18 8.42 +52.0EchoGLog ECHO ... ... 79 34.84 13.25 277 33.30 +18.9EchoStar SATS ... ... 12 62.29 43.33 139 49.30 -17.7Eco-Stim h ESES ... ... ...dd 1.62 .40 72 .45 -64.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 0 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 36 .87 -90.8Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.10 -18.3EditasM n EDIT ... ... ...dd 45.02 17.35 434 31.36 +2.1EducDevel EDUC .40f 1.7 40 27.93 9.25 4 23.85 +25.9eGain EGAN ... ... ...dd 19.05 1.65 164 13.78 +162.4EgaletCp EGLT ... ... ...dd 1.59 .26 214 .29 -71.1EidosThr n EIDX ... ... ...dd 24.75 14.11 134 18.79 -18.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 29 11.75 -15.8EksoBio n EKSO ... ... ...dd 4.77 1.02 641 2.55 +19.7ElPolLoc h LOCO ... ... ...cc 12.75 9.05 240 12.30 +24.2ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.27 -20.1ElbitSys ESLT 1.76 1.4 20 153.13 111.01 37 124.10 -6.9sEldorRsts ERI ... ... 64 47.95 22.10 1464 48.95 +47.7ElectSci ESIO ... ... 11 27.72 10.76 415 23.39 +9.1ElectroSen ELSE ... ... 30 5.24 3.32 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 66 14.72 -25.8ElecVeh n SOLO ... ... ... 4.15 2.27 74 3.63 +51.3ElectArts EA ... ... 28 151.26 99.63 6601 127.62 +21.5EFII lf EFII ... ... ... 43.89 25.28 451 34.05 +15.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 5 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 148 13.35 +17.1EltekLtd rs ELTK ... ... ... 8.95 2.65 3.84 -5.9EmclaireF EMCF 1.12 2.9 19 38.30 26.75 8 38.15 +25.7Emcore EMKR 1.50e ... 18 9.25 4.40 88 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 1 5.00 +42.0EmpirRst rs NYNY ... ... ...dd 30.98 11.85 8 12.75 -52.8EnantaPh ENTA ... ... 29 127.77 37.13 93 91.55 +56.0EncoreCap ECPG ... ... 11 52.00 35.15 344 40.10 -4.8EncorW WIRE .08 .2 16 58.70 37.30 46 51.45 +5.8Endo Intl ENDP ... ... ...dd 17.34 5.27 4303 15.93 +105.5Endocyte ECYT ... ... ...dd 18.40 1.17 624 17.70 +313.6Endologix ELGX ... ... ...dd 6.72 2.35 824 2.53 -52.7EndurIntl EIGI ... ... ...dd 10.95 6.95 466 9.65 +14.9Energous WATT ... ... ...dd 33.50 6.91 351 12.57 -35.4EngyFocus EFOI ... ... ...dd 3.46 1.75 4 2.25 -8.2EnrgyRec ERII ... ... ...cc 11.30 6.17 283 9.20 +5.1EnrgXXi hn EGC ... ... ...dd 11.34 3.41 246 9.02 +57.1Enphase ENPH ... ... ...dd 7.60 .83 2013 4.94 +105.0EnsignGp s ENSG .18 .5 27 40.09 19.40 162 38.42 +73.1EnstarGp ESGR ... ... 29 237.30 183.85 16 211.90 +5.6EntegraFn ENFC ... ... 21 30.70 22.45 8 28.10 -3.9Entegris ENTG .28 .8 29 39.55 23.50 832 33.15 +8.9EnteraBi n ENTX ... ... ... 7.60 4.50 17 4.59 -26.9EntBcpMA EBTC .58 1.6 19 44.14 30.36 5 36.60 +7.5EntFinSv EFSC .48f .8 18 58.15 36.65 111 57.60 +27.6Epizyme EPZM ... ... ...dd 21.40 8.61 188 11.15 -11.2ePlus s PLUS ... ... 26 107.25 67.65 46 100.85 +34.1Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 340 429.94 -5.1EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 24 42.49 +20.0Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3973 8.16 +22.2ErieInd ERIE 3.36 2.7 31 128.91 106.63 14 126.46 +3.8ErytechP n ERYP ... ... ... 30.56 9.72 1 10.39 -52.8Escalade ESCA .50 3.8 14 15.25 11.65 11 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 636 48.43 -26.4EsqFnHld n ESQ ... ... ... 29.45 14.51 7 25.45 +28.9EssaPh gs EPIX ... ... ... 12.74 2.00 5 3.20 -26.9Essendant ESND .56 3.7 ...dd 17.08 7.20 182 15.18 +63.8EstLab n ESTA ... ... ... 27.76 24.11 61 24.99 +1.0EstreAm n ESTR ... ... ... 13.38 6.85 4 7.20 -16.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 1498 47.84 +133.9EuroTech CLWT ... ... ... 8.45 2.00 11 3.95 +19.3Euronet EEFT ... ... 23 101.07 70.67 215 96.70 +14.8Euroseas rs ESEA ... ... ... 2.73 1.28 9 1.60 -6.0EveloBio n EVLO ... ... ...dd 16.75 11.10 59 12.37 -23.9Ever-Glory EVK ... ... 7 4.50 1.96 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 56 14.00 -22.3sEverbrdg n EVBG ... ... ...dd 57.28 21.83 397 58.75 +97.7EvrspnTc n MRAM ... ... ...dd 19.25 6.40 47 8.69 +15.9EvineLive EVLV ... ... ... 1.74 .76 189 1.27 -9.3EvofemBio EVFM ... ... ...dd 12.56 .30 30 2.34 +20.0Evogene EVGN ... ... ...dd 4.97 2.59 18 2.65 -13.7EvokePhm EVOK ... ... ...dd 4.09 1.85 59 2.51 +11.1Evolus n EOLS ... ... ...dd 39.50 6.75 263 20.03 +74.2EvolvgSys EVOL .44 18.3 6 5.85 2.05 5 2.40 -48.9ExOne XONE ... ... ...dd 12.50 6.16 213 8.49 +1.1ExactSci h EXAS ... ... ...dd 71.60 37.36 11973 65.32 +24.3ExelaTch n XELA ... ... ...dd 6.48 4.15 79 5.62 +9.1Exelixis EXEL ... ... 22 32.50 16.90 1858 18.14 -40.3ExlSvcHld EXLS ... ... 50 64.34 52.52 96 61.04 +1.1Expedia h EXPE 1.28f 1.0 59 154.24 98.52 2425 128.88 +7.6ExpdIntl EXPD .90f 1.2 24 78.16 54.69 638 74.38 +15.0Exponent s EXPO .52 1.0 41 52.63 31.73 131 52.45 +47.5ExpScripts ESRX ... ... 11 88.30 55.80 2548 87.99 +17.9ExtendStay STAY .88f 4.3 43 22.44 16.27 1380 20.56 +8.2ExtrOilGs n XOG ... ... ...cc 17.42 10.28 2629 12.24 -14.5ExtrmNet EXTR ... ... ...dd 15.55 5.35 1475 6.28 -49.8EyePtPh EYPT ... ... ...dd 2.88 .93 95 2.05 +89.8EyegatePh EYEG ... ... ... 1.38 .29 115 .56 -48.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 1 5.50 -44.6Ezcorp EZPW ... ... 15 15.10 8.65 337 11.40 -6.6F -:sF5 Netwks FFIV ... ... 24 184.58 114.63 377 184.82 +40.8FAT Br n FAT .48 5.9 ...cc 13.99 5.54 4 8.08 -9.4FFBW n FFBW ... ... ... 12.50 10.30 0 11.26 +2.2FLIR Sys FLIR .64 1.0 37 61.76 37.18 508 61.14 +31.1FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 8.75 -5.4FRP Hldgs FRPH ... ... 21 67.70 41.90 18 63.70 +44.0FS Bncp FSBW .56f .9 13 66.40 47.49 12 59.76 +9.5FSB Bcp n FSBC ... ... ... 18.50 15.02 0 18.00 +5.9FTD Cos FTD ... ... ...dd 13.95 3.25 67 3.90 -45.8Facebook FB ... ... 33 218.62 149.02 16758 173.64 -1.6FDaves DAVE ... ... ...dd 9.65 3.45 4 6.55 Fanhua FANH .90e 3.5 43 38.24 8.50 166 25.39 +17.4FarmerBrs FARM ... ... ...dd 35.05 23.60 70 29.75 -7.5FarmMer s FMAO .56f 1.3 28 49.99 27.24 9 44.06 +8.0FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.8 19 16.90 12.80 17 15.95 +8.1FaroTech FARO ... ... ...dd 70.20 32.60 92 67.10 +42.8Fastenal FAST 1.60f 2.6 26 61.14 39.79 1233 60.74 +11.1FateThera FATE ... ... ...dd 14.45 2.81 289 11.64 +90.5Fauquier FBSS .48 2.0 47 25.83 17.24 4 23.75 +8.4FedNatHld FNHC .32 1.2 23 26.61 9.78 34 25.85 +56.0FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.13 +4.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 103 10.02 Ferrogl n GSM .24 3.1 16 17.61 6.75 1770 7.80 -51.9Fibrocll rs FCSC ... ... ... 18.92 1.75 74 1.99 -37.8FibroGen FGEN ... ... ...dd 68.55 40.33 320 61.80 +30.4FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.53 +41.7FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 20 309.88 +14.3FidelSo LION .48 2.0 16 27.05 20.28 75 24.21 +11.1FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 55 15.03 -1.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.76 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.50 144 29.15 +53.4FifthThird FITB .72f 2.4 8 34.67 24.66 3589 29.75 -1.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 18 27.60 -3.251job JOBS ... ... ...dd 114.63 56.22 89 72.28 +18.8FnclInst FISI .96 2.9 16 34.35 25.65 43 32.75 +5.3Finisar FNSR ... ... ...dd 25.44 14.25 4667 18.65 -8.4FinjanH FNJN ... ... 3 5.07 1.66 327 4.18 +93.5FireEye FEYE ... ... ...dd 19.36 13.40 3781 14.90 +4.9FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 7 29.66 +8.9FtBcpNC FBNC .40 .9 25 43.14 29.81 59 42.96 +21.7FstBcMiss FBMS .20 .5 26 43.53 27.00 22 41.10 +20.2FstBkNJ FRBA .12 .8 24 15.00 11.15 18 14.40 +4.0FstBusey rs BUSE .80 2.5 21 33.25 27.33 92 32.04 +7.0FBusnFn s FBIZ .56 2.5 16 26.95 20.57 10 22.03 -.4FrstCap FCAP .92 2.3 19 43.02 31.37 39.24 +6.8FtChoBc n FCBP ... ... ... 33.50 26.09 6 27.58 -.6sFCtzBA FCNCA 1.40 .3 23 470.25 323.74 33 471.44 +17.0FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 27 33.84 +17.8FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.80 +14.2FtConnBcp FBNK .68f 2.1 22 32.40 23.25 68 32.10 +22.81stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.55 +17.8FstDeF s FDEF .68 2.1 13 35.00 23.51 51 32.78 +26.1FFnclOH FFBC .80f 2.5 17 33.70 22.80 219 31.90 +21.1FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.00 37.31 209 60.55 +34.4FstFnIN THFF 1.02 1.9 18 53.05 39.55 10 52.40 +15.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 6 17.67 +13.9 FstFound s FFWM ... ... 19 20.43 14.95 332 15.98 -13.8FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 5 25.57 +2.3FsHawaii n FHB .96 3.3 ... 32.36 26.30 1039 29.41 +.8FIntntBcp INBK .24 .8 13 42.40 28.90 150 31.55 -17.3FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.4 21 46.30 33.33 188 46.20 +15.4FstMerch FRME .88 1.8 21 50.44 37.09 74 49.26 +17.1FstMidIll FMBH .68a 1.6 18 42.46 30.01 18 41.70 +8.2FMidBc FMBI .44 1.6 22 27.70 20.50 249 27.62 +15.0FstNwBc n FNWB ... ... 46 18.35 15.16 22 16.63 +2.0FstSavFin FSFG .60 .9 16 80.01 52.16 1 67.44 +18.3FstSolar FSLR ... ... 32 81.72 45.26 897 52.55 -22.21stSource SRCE 1.00f 1.7 20 59.33 44.59 28 57.29 +15.9FTNDXTc QTEC .58e .7 ...q 83.42 62.88 68 79.28 +10.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.79 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.89 +4.2FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 3 31.90 -10.7FT Europe FEP .65e 1.7 ...q 42.49 35.80 481 38.68 -1.0FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 2 18.72 -8.3FT Brazil FBZ 1.62e 14.3 ...q 18.24 11.15 5 11.35 -26.9FT China FCA .68e 2.4 ...q 34.79 25.62 1 27.93 -5.9FT Japan FJP .77e 1.4 ...q 63.38 53.24 10 54.44 -9.1FT SKorea FKO .59e 2.4 ...q 32.08 24.33 1 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 201 58.93 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 110 25.26 -9.5FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 4 48.12 -6.0FT Canada FCAN .29e 1.1 ...q 27.35 24.05 1 25.52 -3.8FT UK FKU 1.57e 4.1 ...q 43.39 36.96 1 38.54 -3.3FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 6 51.93 -1.5FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.10 -12.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 54 37.36 -13.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 0 40.60 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 11 42.33 -3.6FstT BICK BICK .34e 1.3 ...q 33.60 25.99 4 26.67 -11.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 35 22.20 +.8FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 63 49.55 -2.4FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 50.00 -1.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 63 18.85 -.8FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 45 37.49 +6.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 197 51.13 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.50 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 6 23.35 +.2FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 2 49.81 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 23.04 -.1FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 390 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 92 31.33 +4.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 51 30.28 +5.7FT DWF5 FV .18e .6 ...q 31.08 24.74 185 30.97 +12.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 4 28.06 +2.4sFT AI Rob n ROBT .07p ... ... 31.30 28.50 7 31.40 +9.2FT US Eq RNDV .35e 1.6 ... 23.04 19.41 2 22.56 +4.0sFT SmCap RNSC .22e .9 ... 23.55 19.06 0 23.48 +9.1FT MdCap RNMC .19e ... ... 22.97 19.19 1 22.87 +5.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.83 +4.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.77 -2.7FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 25.56 -1.4FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.72 +.9FTNsSem ef FTXL .14e .4 ... 36.21 24.81 6 31.96 +5.5sFsTrNsRt ef FTXD .82e 3.3 ... 24.33 18.88 1 24.66 +15.0sFTNasPh ef FTXH .51e 2.1 ... 23.75 19.06 1 23.73 +10.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.94 4 24.32 +15.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.93 -4.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 121 30.14 +2.7FTDorW n FVC .17e .6 ... 28.96 22.93 57 28.86 +12.4FT DWInt IFV .32e 1.5 ...q 24.24 19.40 142 20.72 -6.9FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 16 36.93 -12.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.52 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 5 55.87 -7.8FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 26 61.30 -4.3FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 9 63.87 -9.3FT RivEur RFEU .95e 1.5 ... 70.58 60.79 4 63.35 -3.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.37 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 192 53.74 +5.4FTN100ExT QQXT .14e .3 ...q 52.82 45.13 24 52.18 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 9 20.32 +.1FTrTUSAlp TUSA .24e .7 ...q 35.98 29.41 4 35.82 +8.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 0 30.19 +5.0FTCloudC SKYY .13e .2 ...q 56.44 39.72 161 55.24 +20.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 3 36.76 -12.9FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 0 26.17 -7.0FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.46 +.6FT Cybersc CIBR .03e .1 ...q 27.84 20.62 102 27.53 +19.0FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 3 34.41 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 155 47.93 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 112 47.74 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.14 41 19.53 -5.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 42 52.75 -1.4FTNDXEq QQEW .27e .4 ...q 63.60 52.68 60 62.84 +8.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 10 57.19 +9.1FTSmartph FONE .86e 1.8 ...q 55.89 47.73 49.08 -6.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 5 11.18 -12.7FstUtdCp FUNC .36 1.8 19 24.32 14.80 6 20.50 +17.8First LI s FLIC .60 2.7 9 33.50 21.68 49 22.00 -22.8FsthdTech SVVC ... ... ...q 15.59 7.29 10 14.07 +57.0FstSvc n FSV .54 .6 46 86.44 62.90 20 86.06 +23.1Fiserv s FISV ... ... 38 80.00 60.05 1772 79.66 +21.5sFiveBelow FIVE ... ... ...cc 113.96 46.00 707 113.27 +70.8FivePrime FPRX ... ... ...dd 48.87 12.66 1220 13.93 -36.5tFiveStar FVE ... ... ...dd 1.80 1.05 111 1.00 -33.3sFive9 FIVN ... ... ...dd 45.11 20.27 773 45.01 +80.9Flex Ltd FLEX ... ... 14 19.71 12.93 3385 14.07 -21.8FlexPhm n FLKS ... ... ...dd 8.98 .50 99 .53 -84.8FlxGlbImp ESGG ... ... ... 101.95 87.53 0 98.12 +3.3FlxUS Imp ESG ... ... ... 68.07 57.92 1 67.93 +6.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.18 -2.0FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 35.58 +6.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.61 -7.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 2 49.38 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 1 3.40 -10.5FlexionTh FLXN ... ... ... 32.25 19.06 352 21.62 -13.7Flexstl FLXS .88 2.3 ... 53.00 34.74 20 38.36 -18.0Fluent Inc FLNT ... ... ... 6.95 2.05 89 2.43 -44.9Fluidigm FLDM ... ... ...dd 8.38 3.41 106 7.09 +20.4FlushFn FFIC .80 3.0 18 31.45 24.59 33 26.28 -4.4Foamix FOMX ... ... ... 7.45 4.35 123 5.99 -.3FocFin A n FOCS ... ... ... 42.99 35.01 150 39.80 +6.0Fonar FONR ... ... 10 33.90 21.10 41 26.00 +6.8ForeScTc n FSCT ... ... ...dd 38.45 21.56 265 34.57 +8.4ForshtAut n FRSX ... ... ... 8.20 2.44 6 2.87 -28.8FormFac FORM ... ... 36 18.65 11.10 395 13.75 -12.1FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1ForrestR FORR .80 1.6 63 49.20 36.95 40 48.80 +10.4Forterra n FRTA ... ... 56 12.30 3.02 187 9.49 -14.5sFortinet FTNT ... ... ...cc 77.50 35.44 805 77.72 +77.9FortressBio FBIO ... ... ...dd 5.54 1.41 94 2.02 -49.4FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 4 18.30 -19.6FortySev n FTSV ... ... ... 16.86 13.80 186 15.00 -.3ForMrII un FMCIU ... ... ... 10.01 9.95 1131 10.01 +.6sForwrdA FWRD .60 .9 28 64.99 49.88 89 63.96 +11.4Forward h FORD ... ... 27 4.45 1.06 573 1.61 +30.9ForwdPh FWP 23.12e ... ... 9.70 1.63 2 2.84 -22.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1589 26.12 +236.2Foster FSTR .16 .7 ...dd 30.30 17.50 27 23.85 -12.2FoxFactory FOXF ... ... 47 68.30 33.20 268 64.30 +65.5Francesca FRAN ... ... 36 8.48 4.51 892 7.28 -.4FrankElec FELE .48 1.0 30 50.30 37.60 85 49.40 +7.6FredsInc FRED .24 13.8 ...dd 7.63 1.30 223 1.74 -57.0FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 17 18.18 +6.4FreqElec FEIM ... ... ...dd 10.59 7.30 1 8.20 -12.4Freshpet FRPT ... ... ...dd 36.60 14.10 237 35.50 +87.3Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 42.8 ... 14.24 4.52 2177 5.61 -17.0FuelTech FTEK ... ... ...dd 1.83 .71 66 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 410 1.13 -33.5FulgentG n FLGT ... ... ... 6.06 2.73 0 4.35 -.7FulingGbl n FORK ... ... ... 6.00 2.65 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 84 2.94 -24.4FultonFncl FULT .48 2.6 20 19.55 15.05 649 18.30 +2.2sFunko n FNKO ... ... ...cc 22.62 5.81 1041 23.00 +245.9FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 68 1.70 -59.2FuweiF rs FFHL ... ... ...dd 4.93 2.13 15 2.37 -19.4G -:GWilliFood WILC ... ... 22 7.36 5.11 5 6.90 -4.0G1Thera n GTHX ... ... ... 64.83 15.78 114 58.08 +192.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 351 48.66 -11.1GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 15 24.54 +7.9GDS Hld n GDS .46p ... ... 46.18 8.80 1164 34.83 +54.6GSE Sy GVP ... ... 15 3.65 2.35 44 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 46 6.60 -17.1GSV Cap GSVC ... ... 6 9.39 4.32 85 7.23 +32.7GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.03 609 46.07 +24.9GTx Inc rs GTXI ... ... ...dd 23.40 5.61 116 19.18 +50.9GW Pharm GWPH ... ... ...dd 164.76 96.42 316 144.17 +9.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 83 11.70 +40.6GabMedM n MOGLC ... ... ... 100.04 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 99 16.60 +33.9Galapag n GLPG ... ... ... 121.09 84.13 213 101.75 +8.5GalectinTh GALT ... ... ... 9.49 1.28 371 4.64 +38.9GalmedPh GLMD ... ... 15 27.06 3.61 426 12.84 +40.3Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 865 35.47 -4.1GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.98 -20.1Garmin GRMN 2.12f 3.3 21 65.96 50.86 1286 64.97 +9.1GarrisnCap GARS 1.12 12.9 9 8.95 7.77 58 8.69 +7.2Gemphire n GEMP ... ... ... 11.43 .83 374 1.55 -80.5Gencor s GENC ... ... 34 18.45 12.25 20 13.15 -20.5GenFin GFN ... ... ...dd 14.15 4.55 56 13.90 +104.4GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 0 102.05 +1.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.62 +1.5GeneticT rs GENE ... ... ... 2.05 .70 53 1.19 +2.6GeniusBr n GNUS ... ... ... 4.37 2.01 16 2.32 -14.7GenMark GNMK ... ... ...dd 10.16 3.63 150 7.44 +78.4GenoceaB GNCA ... ... ...dd 5.70 .56 159 .63 -45.9Genomic GHDX ... ... ...cc 59.49 26.54 522 57.37 +67.7tGenprex n GNPX ... ... ... 19.45 2.59 34 2.57 -45.3Gentex GNTX .44f 1.8 15 25.41 16.86 2599 23.82 +13.7Gentherm THRM ... ... 54 49.80 29.75 144 48.50 +52.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 66 13.97 +7.7GerABcp s GABC .60 1.6 21 39.02 30.75 19 37.68 +6.7GeronCp GERN ... ... ...dd 6.68 1.74 3491 4.17 +131.7Gevo rs GEVO ... ... ... 24.74 2.75 867 3.93 -66.7Gibraltar ROCK ... ... 22 46.60 26.75 124 46.10 +39.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 3.08 +1.3GilatSatell GILT ... ... ...dd 9.30 5.35 4 8.88 +14.8GileadSci GILD 2.28 3.1 8 89.54 64.27 4970 73.82 +3.0sGlacierBc GBCI 1.04f 2.3 24 45.41 31.38 300 45.46 +15.4GladstnCap GLAD .84 8.7 10 9.92 7.80 112 9.69 +5.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.35 -2.0GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 55 20.05 -4.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.10 -1.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.37 +1.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.30 -2.3GladstInv GAIN .80a 6.7 17 12.26 9.00 114 12.06 +8.1GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 5 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 5 24.98 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 5 25.28 -1.3GladstLnd LAND .53 4.0 91 14.29 11.36 106 13.23 -1.5GladLnd pfA LANDP 1.59 6.1 ... 27.95 25.31 1 25.92 +.2GlenBurnie GLBZ .40 3.1 28 13.55 10.34 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 26.10 454 51.10 +29.9GblEagEnt ENT ... ... ...dd 3.59 .87 62 2.77 +21.0GlbIndem GBLI ... ... 28 49.91 32.22 8 40.29 -4.1GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.50 -1.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 4 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 14 4.16 -9.8GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.19 +9.1GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 68 15.72 +1.2GblXSocM SOCL ... ... ...q 39.03 29.51 39 32.80 -.5GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 5 26.66 -13.7GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.60 -4.5GblX SupDv EFAS ... ... ... 19.06 16.72 2 17.30 -4.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 9 11.99 -4.7GblX Rob n BOTZ ... ... ... 27.42 19.97 1103 22.29 -5.9GlbXCon ef KRMA ... ... ... 21.03 17.33 3 20.95 +7.9sGblXMilTh MILN ... ... ... 23.14 17.31 10 23.12 +20.0sGbX Longv LNGR ... ... ... 21.78 18.33 2 21.73 +11.7GlX Intrn n SNSR ... ... ... 21.41 17.90 16 20.52 +3.4sGbX HlthW BFIT ... ... ... 19.31 15.68 1 19.52 +17.2GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 7 15.39 +.6sGlX Fintc n FINX ... ... ... 28.04 19.36 408 28.16 +28.3GlXCatholc CATH ... ... ... 35.64 29.72 8 35.52 +7.9GlobusM rs GLBS ... ... ... 2.26 .28 108 .38 -66.5GluMobile GLUU ... ... ...dd 7.15 3.02 2017 7.04 +93.4GlycoMim GLYC ... ... ...dd 26.05 10.06 225 15.74 -6.3Gogo GOGO ... ... ...dd 14.76 3.52 1462 4.53 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 2605 25.20 -15.5GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 281 15.19 -33.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 27 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 8 7.05 +48.7GoldenEnt GDEN ... ... 28 34.75 21.71 240 27.83 -14.8GoldenOc rs GOGL .40 4.0 ...dd 9.95 7.00 128 9.89 +21.3GolubCap GBDC 1.28a 6.7 13 19.47 17.35 140 18.97 +4.2GoodTimes GTIM ... ... ...dd 4.80 2.25 59 4.70 +77.4Goodyear GT .56 2.4 8 36.07 20.75 4613 23.69 -26.7GoosehIn n GSHD ... ... ...dd 29.73 10.78 51 26.68 +69.4GoPro GPRO ... ... ...dd 11.89 4.42 1999 6.42 -15.2GordPoin 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 21 10.25 +3.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 11.20 +8.1GovPrpIT GOV 1.72 10.2 28 19.60 11.87 490 16.89 -8.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.35 -1.9sGrCanyEd LOPE ... ... 27 122.21 78.83 228 121.96 +36.2Gravity rs GRVY ... ... 17 108.97 18.12 23 39.21 -58.5GrElCp hn GECC 1.00 10.2 ... 11.30 8.76 22 9.80 -.4GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 25.80 +1.4GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 1 25.25 +3.2GrElm hn GEC ... ... ... 4.40 2.96 6 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 231 5.65 +4.6GrtSoBc GSBC 1.12 1.9 17 61.65 47.80 11 60.40 +16.9GreenBncp GNBC .40 1.6 19 25.15 19.50 116 24.55 +20.9GreenBrick GRBK ... ... 14 12.50 8.90 115 10.50 -7.1GreenPlns GPRE .48 2.6 91 21.90 15.25 680 18.20 +8.0tGrnP LP n GPP 1.90 12.2 9 20.39 15.35 62 15.55 -16.8Greensky n GSKY ... ... ...cc 27.02 14.49 1492 18.13 -22.4GrCB NY s GCBC .40f 1.2 26 38.00 22.16 5 34.45 +5.7tGreenlAc rt GLACR ... ... ... .38 .33 24 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.17 +.5GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 473 13.25 -34.1Greenpro n GRNQ ... ... ... 22.70 4.50 8 6.12 -72.2GrdsmHld n GSUM ... ... ... 13.99 3.68 40 5.62 -38.6Griffin GRIF .40f 1.0 ... 46.50 32.50 2 39.39 +7.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 660 21.22 -7.4GrinrdSh n GRIN ... ... ... 20.50 8.53 26 9.35 -45.0Groupon GRPN ... ... ... 5.99 3.95 5877 4.60 -9.8GpAeroCN OMAB 1.71e 3.5 20 52.21 37.45 73 49.53 +19.4tGrpoFin GGAL .36e 1.2 ... 73.45 27.66 1093 29.35 -55.4GuarntyBc GBNK .65 2.1 20 35.20 24.70 51 31.60 +14.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 10 30.70 +.2GuarFBc GFED .48 1.9 36 25.00 20.41 24.91 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 53 9.88 -26.4GulfRes GURE ... ... 2 2.05 1.05 17 1.19 -19.0GulfportE GPOR ... ... 6 15.08 8.11 3565 11.85 -7.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 307 34.70 -14.6sHD Supply HDS ... ... 13 45.84 30.02 794 45.94 +14.8HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 2 20.70 +8.4HMS Hldgs HMSY ... ... 79 32.50 11.01 403 31.60 +86.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 238 3.19 +57.1HV Bcp n HVBC .50e ... ... 18.50 13.75 3 15.40 +1.2HabitRest HABT ... ... 94 17.05 8.10 198 16.05 +68.1sHackettGp HCKT .34f 1.7 19 19.55 13.41 116 19.65 +25.1Hailiang n HLG ... ... ... 88.92 14.07 36 74.50 +64.8HainCels lf HAIN ... ... ... 44.37 25.41 1034 29.30 -30.9HalladorE HNRG .16 2.6 7 7.98 4.79 22 6.16 +1.1HallmkFn HALL ... ... ...dd 11.83 8.62 12 10.83 +3.8Halozyme HALO ... ... 34 21.48 11.41 2053 17.65 -12.9HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.15 -8.1HamilLa n HLNE .85 1.8 47 54.59 21.36 121 46.46 +31.3HancJaf n HJLI ... ... ... 5.64 2.22 31 2.33 -55.6HancWhit HWC .96 1.8 18 56.40 41.05 169 52.45 +6.0HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 3 25.71 -1.4HanmiFin HAFC .96 3.6 14 33.10 24.25 136 26.50 -12.7Hanwha rs HQCL ... ... 21 9.25 5.40 21 8.35 +18.9HarbrOne n HONE ... ... 63 20.19 15.92 22 19.62 +2.4Harmonic HLIT ... ... ...dd 5.35 2.80 226 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 660 5.70 +72.7HarvCapCr HCAP 1.14a 10.3 8 13.92 9.90 35 11.07 +1.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.70 +1.0Hasbro HAS 2.52 2.5 62 107.58 79.00 504 100.49 +10.6HawHold HA .48 1.1 6 44.30 32.40 592 41.95 +5.3Hawkins HWKN .88 2.1 22 42.60 30.55 35 42.50 +20.7HawthornB HWBK .40 1.8 17 22.48 18.37 2 22.46 +12.6HaymkAc n HYAC ... ... ... 9.85 9.50 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 44 39.05 +21.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 513 41.70 -20.9sHlthInsInn HIIQ ... ... 43 55.55 12.65 488 56.75 +127.5HealthEqty HQY ... ... ...cc 88.30 40.21 308 87.19 +86.9sHlthStrm HSTM 1.00e ... 74 30.89 21.15 96 30.95 +33.6HrtlndEx HTLD .08 .4 22 25.22 17.38 236 20.24 -13.3HeartFn HTLF .56f .9 20 61.95 42.10 99 61.70 +15.0HeatBio rs HTBX ... ... ... 7.89 1.09 151 1.93 -49.6HebronTc n HEBT ... ... ... 3.75 1.25 7 1.39 -47.1sHeidrkStr HSII .52 1.2 ...dd 44.35 17.90 132 44.50 +81.3HelenTroy HELE ... ... 15 119.25 81.10 130 117.55 +22.0HeliosM rs HMNY ... ... ... 9714.50 .03 86727 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 14 10.17 +30.2HemisMda HMTV ... ... ... 13.95 10.50 34 13.60 +17.7HennesAd s HNNA .40 2.7 7 20.00 14.29 3 15.00 -9.3HSchein s HSIC ... ... 31 89.34 62.56 1157 81.93 +17.2HrtgeCo HTBK .44 2.7 19 18.10 12.76 190 16.06 +4.8HrtgeFn HFWA .60 1.7 25 37.38 25.25 195 36.25 +17.7HeritCryst HCCI ... ... 34 25.20 17.10 77 23.20 +6.7HernTher h HRTX ... ... ...dd 42.90 14.40 578 39.75 +119.6HerzdCrb CUBA .12e ... ...q 7.54 6.45 19 6.55 -8.4HeskaCorp HSKA ... ... 73 111.34 56.59 16 104.15 +29.8Hexindai n HX .40p ... ... 17.00 7.00 112 8.53 -22.8Hibbett HIBB ... ... 15 29.50 10.38 670 28.40 +39.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 137 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 4 2.95 -20.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 22 4.00 -4.8HimaxTch HIMX .10e 1.6 44 13.95 5.70 1047 6.31 -39.4HingmSv HIFS 1.40f .6 19 242.00 174.99 1 220.86 +6.7Histogenics HSGX ... ... ...dd 3.35 1.60 161 2.38 +16.1Holl ysys HOLI .12e .6 10 28.35 16.00 132 21.28 -4.4Hologic HOLX ... ... ...dd 45.09 35.10 2290 39.02 -8.7HomeBLA HBCP .76f 1.7 21 48.47 34.12 13 45.92 +6.2HomeBcs s HOMB .48f 2.0 22 25.89 20.82 361 24.01 +3.3sHmFdB LA HFBL .56f 1.6 21 35.16 26.00 8 34.30 +21.9HomeStreet HMST ... ... 28 32.60 24.20 51 30.00 +3.6HometBk n HMTA .16 1.2 ... 15.79 10.73 0 13.46 +20.5HomeTrBc HTBI ... ... 29 30.00 22.50 18 29.70 +15.3HomolMd n FIXX ... ... ...dd 24.40 15.07 76 16.17 -13.3HookerFu HOFT .56 1.2 18 52.75 35.90 29 47.70 +12.4HopeBcp HOPE .56f 3.1 16 19.86 15.10 620 17.84 -2.2HopFedBc HFBC .28f 1.7 22 17.75 13.51 16.55 +17.4HorizBcp s HBNC .40 1.9 19 22.13 16.67 40 21.01 +13.4HorizPhm HZNP ... ... ...dd 21.25 11.17 1177 20.39 +39.7HorizTFn HRZN 1.20 10.9 10q 11.97 9.66 35 11.04 -1.6Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 110 24.95 +1.7HorzDAX DAX .60m 2.1 ... 34.00 27.46 0 28.70 -9.1Hortonwks HDP ... ... ...dd 23.00 15.25 719 21.24 +5.6HospPT HPT 2.12 7.3 11 31.27 23.83 451 29.06 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 552 11.95 -19.3Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 289 6.25 -32.8HoustWC HWCC .12m 1.4 ... 9.32 4.70 15 8.60 +19.4HovnEn pf A HOVNP ... ... ... 8.47 4.80 0 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 21 17.20 -21.8HuazhuGr HTHT ... ... 27 49.60 25.67 2210 33.08 -8.4HubGroup HUBG ... ... 29 56.60 35.05 190 51.70 +7.9HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 20 1.73 -23.2HudsonTc HDSN ... ... 29 9.80 1.58 487 1.72 -71.7HuntJB JBHT .96 .8 18 131.74 96.26 531 123.94 +7.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 0 9.91 +1.5HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 6036 16.21 +11.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 20 26.38 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.64 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.25 -3.3Hurco HURC .44 1.1 16 50.50 32.95 21 41.30 -1.9HuronCon HURN ... ... ...dd 48.55 29.53 59 48.25 +19.3HutChMd n HCM ... ... ... 42.25 22.90 114 28.86 -26.8HuttigBld HBP ... ... ...dd 7.75 3.50 47 5.29 -20.5Hydrognc HYGS ... ... ...dd 12.00 4.95 21 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.50 141 3.49 -31.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .41 +36.7i3 Vert n IIIV ... ... ... 19.50 13.79 392 18.16 -1.0IAC Inter IAC 1.36 .7 73 195.92 103.53 685 193.86 +58.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 27 2.87 -16.6ICC Hld n ICCH ... ... 72 18.00 14.54 15.15 -6.9ICF Intl ICFI .56 .7 25 81.25 43.10 65 80.45 +53.2ICU Med ICUI ... ... ...cc 321.70 167.76 167 300.50 +39.1IClickInt n ICLK ... ... ...dd 11.40 5.03 132 6.06 -33.0ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.63 -4.5IdexxLab s IDXX ... ... 74 252.49 146.09 302 245.89 +57.2IES Hldgs IESC ... ... 23 20.25 14.55 14 19.10 +10.7IF Bancp IROQ .25 1.0 29 25.04 19.10 3 24.74 +25.8IFresh n IFMK ... ... ...dd 18.00 1.69 16 3.25 -75.0IHS Mark INFO ... ... 31 54.41 42.40 1899 53.74 +19.0II-VI IIVI ... ... 32 53.08 34.05 345 47.15 +.4ILG Inc ILG .70 2.0 41 35.62 24.38 462 35.51 +24.7IMV Inc n IMV ... ... ... 7.21 4.50 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 44 55.73 +31.0IPG Photon IPGP ... ... 26 264.11 158.75 840 166.77 -22.1tiPass IPAS ... ... ...dd .89 .22 1740 .22 -57.7iPicEnt n IPIC ... ... ... 17.00 5.91 4 7.25 -52.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 13 26.20 +3.6IQIYI n IQ ... ... ... 46.23 15.30 8441 28.81 +85.3IRSA Prop IRCP 1.86e 6.7 ... 64.68 27.29 3 27.89 -50.6IRhythm n IRTC ... ... ...dd 90.40 44.23 150 85.37 +52.3siRobot IRBT ... ... 45 103.17 55.77 1240 105.81 +38.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 74 68.82 -6.7iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 989 21.56 -50.4iShIntTBd s IGOV ... ... ...q 201.98 47.85 71 48.77 -2.3iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 10 48.93 +3.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 4 82.13 -2.4iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 316 101.32 +2.8iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 13 77.25 +8.6iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 7557 20.19 -13.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 416 71.39 -6.4iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 3 28.28 -14.1iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 59 8.72 -6.4iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 178 47.56 -4.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 1493 73.28 +1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 762 62.08 -3.8iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2944 107.65 -7.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 6 48.51 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2397 102.87 -2.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 610 83.33 -.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 11 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 43

iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.98 -2.9iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 25 29.19 -2.7iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 6 56.05 -3.1iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 480 183.92 +8.3iShIndia50 INDY .15e .4 ...q 39.29 33.37 51 37.57 +1.2iShNsdBio s IBB ... ... ...q 120.06 100.22 978 118.00 +10.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 387 104.29 -2.2iShBrUSIn s USIG ... ... ...q 56.47 53.19 48 54.06 -3.5iShIntTr s IGIB ... ... ...q 55.35 52.86 523 53.55 -1.9iShShrtT s IGSB ... ... ...q 52.81 50.59 430 52.00 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 190 120.21 -1.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 281 56.42 +1.8iSCorUSGr s IUSG .72e 1.2 ...q 60.65 48.59 258 60.51 +12.5iShShtTrB SHV .03e ... ...q 110.45 110.18 574 110.42 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1839 37.64 -1.1iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.18 -1.3siShSCGrth IJT 1.54e .7 ...q 205.55 149.20 116 205.55 +20.8Itus Cp hrs ITUS ... ... ...dd 6.43 .61 77 3.94 +66.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 189 86.60 +11.7Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 3 26.71 -5.9Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.04 -3.8Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 79 76.93 +45.2IchorHld n ICHR ... ... 8 35.51 18.76 618 22.34 -9.2Icon PLC ICLR ... ... 37 149.69 101.22 77 144.83 +29.1IconixBrnd ICON ... ... 1 5.99 .38 908 .40 -69.0IdealPower IPWR ... ... ...dd 2.94 .62 36 .77 -45.8Identive lf INVE ... ... ...dd 6.50 2.55 52 6.08 +82.0IderaPh rs IDRA ... ... ... 22.96 5.20 385 9.01 -46.6iKangHlth KANG ... ... 16 21.01 13.15 181 18.60 +17.7Ikonics IKNX ... ... ... 13.03 7.25 10.03 +33.4Illumina ILMN ... ... 87 341.08 189.34 561 335.78 +53.7ImageSens ISNS ... ... ...dd 5.92 2.50 25 5.60 +89.8Immersn h IMMR ... ... 6 17.71 5.76 403 11.17 +58.2ImmuCell ICCC ... ... 75 9.25 5.26 1 6.79 -22.7ImmuneDs IMDZ ... ... ...dd 11.25 2.80 151 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 1406 9.51 +48.4Imunmd IMMU ... ... ...dd 27.33 8.39 1295 22.83 +41.3Immuron n IMRN ... ... ... 16.70 4.63 10.10 +90.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 21 2.46 +56.7ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 200 46.35 +16.8Impinj n PI ... ... ... 41.97 9.95 117 20.36 -9.6ImprimisP IMMY ... ... ...dd 3.38 1.35 271 3.24 +90.6Incyte INCY ... ... ...dd 140.11 60.23 811 69.48 -26.6IndBkMA INDB 1.52 1.7 24 95.00 66.30 60 90.55 +29.6IndBkMI IBCP .60 2.4 20 27.10 19.25 92 25.35 +13.4IndepBkTX IBTX .56 .8 19 79.00 51.71 65 70.40 +4.1IndusAcq n INDU ... ... ... 11.74 9.65 16 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.45 8 2.24 +36.6IndLogis n ILPT .60e ... 77 24.70 17.21 118 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 1069 8.99 +42.0InnityPh INFI ... ... ...dd 3.75 .93 164 2.03 InaRx n IFRX ... ... 67 42.83 14.47 3 30.61 +46.1InfoSvcs III .20f 4.7 6 4.63 3.57 65 4.29 +2.9sInfrEnAlt IEA ... ... ... 10.68 8.25 105 10.80 +8.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 1.9 15 36.95 20.75 146 35.10 +1.4InnerWkgs INWK ... ... 21 12.03 5.90 470 7.51 -25.1Innodata INOD ... ... ...dd 1.65 .88 50 1.29 -4.9Innophos IPHS 1.92 4.4 39 51.34 38.66 49 44.12 -5.6Innospec IOSP .88f 1.1 30 83.20 54.10 96 77.10 +9.2InnovBio rs INNT ... ... ... 50.50 3.43 197 5.07 -16.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.82 2.46 77 2.70 -8.2Innoviva INVA 1.00 6.9 14 17.99 11.47 963 14.41 +1.6Inogen INGN ... ... ...cc 242.10 91.80 177 238.43 +100.2Inovalon n INOV .12p ... ... 17.80 8.90 452 12.03 -19.8InovioPhm INO ... ... ...dd 7.00 3.64 1599 4.83 +16.9Inpixon rs INPX ... ... ... 18.30 .10 1126 .13 -97.9sInseegoCp INSG ... ... ...dd 2.80 1.06 926 2.91 +80.7InsightEnt NSIT ... ... 19 54.98 32.11 137 54.83 +43.2Insignia s ISIG .70e ... ...dd 2.40 .98 63 2.00 +68.1Insmed INSM ... ... ...dd 33.94 11.85 397 21.73 -30.3InspEnt INSE ... ... ... 14.00 4.40 2 7.25 -26.0Insteel IIIN .12a .3 25 43.78 23.50 204 40.00 +41.2Insulet PODD ... ... ...dd 102.89 54.55 676 94.33 +36.7InsysTher s INSY ... ... ...dd 14.00 4.10 423 7.86 -18.3IntecPhm n NTEC ... ... ...dd 9.80 3.88 86 4.00 -22.3IntegLfSc s IART ... ... 67 67.50 41.51 380 59.25 +23.8IntgDv IDTI ... ... 39 37.73 23.07 652 37.63 +26.6IntegMed n IMTE ... ... ... 44.00 1.85 2 12.03 +113.7Intel INTC 1.20 2.6 18 57.60 34.38 23097 47.05 +1.9Intellia n NTLA ... ... ...dd 35.99 15.25 386 28.94 +50.6Intelliph IPCI ... ... 2 1.25 .25 164 .26 -68.1sIntParfum IPAR .84 1.3 43 65.65 37.70 103 66.05 +52.0InteractB IBKR .40 .7 40 80.32 39.70 422 61.07 +3.1InterceptP ICPT ... ... ...dd 121.92 51.05 260 108.37 +85.5InterDig IDCC 1.40 1.7 14 85.85 68.18 160 82.30 +8.1Interface TILE .26 1.1 24 26.25 18.60 201 23.45 -6.8Intergroup INTG ... ... ...dd 31.00 21.30 0 28.80 +20.8IntlnkEl n LINK ... ... ...cc 9.00 2.50 1 3.75 -28.2Intermolec IMI ... ... ...dd 1.98 .86 24 1.37 Internap rs INAP ... ... ... 22.36 8.88 398 13.68 -12.9IntlBcsh IBOC .66 1.4 18 47.35 33.85 121 47.05 +18.5IntMonEx n IMXI ... ... ... 11.99 9.12 1 9.43 -4.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 59 44.00 +10.4IntrntGold IGLD ... ... ... 10.91 2.17 12 2.62 -69.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 9 10.36 +13.7IntrpDia rs IDXG ... ... 1 1.80 .77 483 1.12 +9.8IntersENT XENT ... ... ...dd 42.95 25.15 375 27.05 -16.5Intersectns INTX ... ... ...dd 3.68 1.29 127 1.56 -31.0Intevac IVAC ... ... ...cc 9.35 4.50 423 5.95 -13.1IntraCellu ITCI ... ... ...dd 25.82 10.82 192 19.97 +37.9IntriCon IIN ... ... ...cc 69.50 8.05 273 66.15 +234.1Intuit INTU 1.56 .7 46 219.46 133.60 1795 209.69 +32.9IntSurg s ISRG ... ... 78 539.30 324.81 347 535.00 +46.6InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 32.75 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 1 22.47 -4.5InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 13 40.70 -5.6InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .7 ...q 55.75 43.78 11 55.39 +5.8InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 4 56.52 +7.0InOpYCmd PDBC ... ... ...q 19.43 16.02 1536 17.87 +2.4InvMltStr LALT ... ... ...q 23.50 19.26 1 21.85 +2.8InvGDrChi PGJ .20e .5 ...q 50.87 37.90 17 40.38 -9.9InvDivAch PFM .50e 1.8 ...q 27.77 24.05 19 27.14 +2.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 114 18.05 +1.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 139 16.01 -3.2InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 8 114.88 +12.0InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.76 +3.4InvWtrRs PHO .18e .6 ...q 31.94 26.50 44 31.65 +4.6InvBuybk PKW .52e .9 ...q 63.49 52.75 24 60.60 +2.7InvNasIntn PNQI ... ... ...q 147.75 104.05 11 135.29 +16.9sInvSmMid PRFZ 1.30e .9 ...q 145.30 113.90 44 145.20 +11.8InvBasMat PYZ .61e .9 ...q 75.26 60.43 12 69.28 -2.0Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 21 58.46 +16.3InvTechM PTF .26e .4 ...q 65.80 46.22 2 64.75 +22.9sInvDWA M PDP .11e .2 ...q 58.28 47.00 90 58.26 +12.8InvInds PRN .19e .3 ...q 64.86 53.77 17 64.20 +5.3InvHlthcr PTH ... ... ...q 94.93 60.27 113 92.35 +28.1Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.49 +1.1InvEngy PXI .69e 1.6 ...q 46.64 30.12 10 42.75 +8.3InvCnsStp PSL .67e .9 ...q 72.79 60.18 3 72.26 +11.0In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.72 -3.3InSC InfoII PSCT .08e .1 ...q 87.46 71.36 7 87.19 +14.1InSC Ind II PSCI .40e .5 ...q 75.81 52.92 20 75.17 +16.5sInSC HCrII PSCH ... ... ...q 139.47 84.36 129 140.80 +42.9InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 32 60.20 +10.5InSC EgyII PSCE .14e .8 ...q 18.77 11.37 48 16.60 +7.8InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 5 85.51 +14.3sInSC CnDsII PSCD .35e .5 ...q 71.60 50.36 4 71.41 +16.8PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.65 -.9InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 3 60.06 +7.3InP&CInsII KBWP .69e 1.0 ...q 64.12 52.71 2 63.26 +6.5InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 38 35.57 +.5InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 36 23.55 -.3In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 85 57.36 +4.3InIntByb II IPKW .29e .8 ...q 40.14 33.67 22 35.01 -6.8InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 24 25.52 -2.0InGlGoldII PSAU .10e .6 ...q 21.85 15.03 5 15.78 -19.7InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 3 27.03 -1.3In IntlLB II IDLB ... ... ...q 32.01 28.30 0 29.18 -3.2sInDWATcR II DWTR ... ... ...q 31.16 25.02 6 31.18 +10.4InTactII DWIN 1.18 4.6 ... 27.77 24.71 14 25.51 -5.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 26 57.20 +17.4InDWA MoII DWLV ... ... ... 33.76 32.05 3 33.62 +.4InEmMomII PIE .12e .6 ...q 22.22 18.01 48 18.88 -8.1InDevMoII PIZ .26e .9 ...q 29.70 26.03 15 27.92 +1.0Investar ISTR .16f .6 27 29.90 20.35 31 28.05 +16.5InvestBncp ISBC .36 2.8 19 14.69 12.30 1912 13.05 -6.0InvTitl ITIC 1.60a .8 15 221.88 162.67 2 196.35 -1.0Invuity n IVTY ... ... ...dd 9.55 2.35 56 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1031 52.68 +4.7IovanceTh IOVA ... ... ...dd 19.90 4.55 696 14.95 +86.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 1 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 77 29.20 +92.7Iridex IRIX ... ... ...dd 10.98 4.28 2 8.19 +7.5sIridiumCm IRDM ... ... 24 21.20 9.68 1506 20.70 +75.4Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 23 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 624 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.62 24.45 1 28.47 +4.1iSh USD n SUSC ... ... ... 25.49 24.01 19 24.44 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 21 24.57 -1.6iShExpoTc XT .14p ... ...q 38.52 32.24 69 38.19 +7.7iSh USA Op ESGU .92e 1.5 ... 63.14 53.50 13 62.93 +7.9iShHYlexOG HYXE ... ... ... 52.10 49.68 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 18 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.39 46 65.61 -3.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 3 58.04 -1.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 87 49.57 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 70 27.60 -3.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.70 -6.5iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 4 17.42 +7.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 127 37.90 +4.3iShGblGld rs RING ... ... ...q 20.84 14.05 122 14.77 -21.4Isramco ISRL ... ... ...dd 135.05 92.00 0 120.15 +14.8Iteris ITI ... ... ...dd 8.17 4.09 71 4.95 -29.0IterumTh n ITRM ... ... ... 13.00 8.13 22 9.50 -26.1Itron ITRI ... ... ...dd 79.95 55.26 282 65.25 -4.3IturanLoc ITRN .96 2.9 18 38.00 29.25 23 33.45 -2.2IvyNxFoc 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 .80 335 1.37 -69.7J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 54 143.69 -5.4j2Global JCOM 1.70f 2.1 28 91.58 70.27 268 80.35 +7.1JD.com JD ... ... 17 50.68 31.07 15477 32.34 -21.9JMU Ltd rs JMU ... ... ... 10.70 1.03 397 1.67 -67.3sJackHenry JKHY 1.48 1.0 35 145.53 98.25 1223 155.29 +32.8JackInBox JACK 1.60 1.8 25 108.55 79.23 355 88.53 -9.8JkksPac JAKK ... ... ...dd 3.60 1.95 21 2.35 Jamba JMBA ... ... ... 13.00 7.01 241 12.99 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 53 41.01 +2.5JanusSmC JSML ... ... ... 51.25 32.77 34 44.91 +22.2sJanSmMid JSMD ... ... ... 45.71 33.66 5 45.80 +18.0sJanLTCar n OLD ... ... ... 27.00 21.60 4 27.08 +13.1JanObes n SLIM ... ... ... 40.01 27.24 6 38.07 +22.8JanOrgan n ORG ... ... ... 36.00 29.30 3 32.11 -7.0Jason Inds JASN ... ... ...dd 3.88 1.13 13 2.50 +5.5Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 393 172.80 +28.3JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 0 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 1 11.20 +3.2JerashHl n JRSH ... ... ... 11.00 5.83 2 7.10 -17.3JetBlue JBLU ... ... 12 23.08 17.10 3870 18.95 -15.2JetPay h JTPY ... ... ...dd 4.90 1.60 19 1.65 -35.0JewettCm s JCTCF ... ... 24 8.96 6.50 2 8.80 +17.3JohnsnOut JOUT .48 .5 25 107.36 59.13 50 101.12 +62.9JointCorp JYNT ... ... ...dd 9.64 3.71 12 8.71 +75.6 JounceTh n JNCE ... ... ... 29.25 6.56 444 8.18 -35.8K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 465 22.01 +22.3KBL Merg n KBLM ... ... ... 10.69 9.68 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 1 .39 +34.5KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 12 4.03 -2.7KCAP Fin KCAP .40 12.5 ... 4.00 2.91 34 3.20 -6.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 7 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 153 7.90 +34.6KLA Tnc KLAC 3.00f 2.6 16 123.96 88.44 1158 114.01 +8.5KLX KLXI ... ... 27 82.50 45.73 372 73.00 +7.0KVHInd KVHI ... ... ...dd 14.15 9.05 10 12.60 +21.7KaiserAlu KALU 2.20 2.0 38 119.66 90.93 62 108.37 +1.4Kala Ph n KALA ... ... ... 26.75 11.39 631 13.48 -27.1sKalvista rs KALV ... ... ...dd 16.98 5.48 125 17.90 +83.6Kamada KMDA ... ... ... 6.10 4.15 28 5.50 +15.8KandiTech KNDI ... ... ... 9.90 3.50 111 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 256 18.26 +90.2KayAnAc n KAAC ... ... ... 10.30 9.64 260 10.21 +5.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 4 3.37 +6.0KearnyF s KRNY .16f 1.1 54 15.60 12.75 281 14.00 -3.1KellySA KELYA .30 1.2 13 32.31 21.13 146 25.07 -8.1KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 10 4.70 +16.0KY FstFd KFFB .40 5.0 33 10.00 7.40 1 8.00 -10.6KeryxBio KERX ... ... ...dd 8.07 2.93 638 3.32 -28.6KewnSc KEQU .68 2.0 19 38.80 24.56 5 33.80 +16.7KeyTrn KTCC ... ... 15 8.60 6.69 5 7.69 +12.8Kforce KFRC .72f 1.7 32 43.51 17.30 174 42.50 +68.3KimballEl KE ... ... 20 22.45 15.75 44 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 72 17.59 -5.8KindredBio KIN ... ... ...dd 15.75 6.70 126 14.80 +56.6KingldJw KGJI ... ... 2 2.50 1.10 5 1.21 -40.1Kingstone KINS .40 2.2 29 21.70 13.21 49 18.35 -2.4KingtoneW KONE ... ... ... 9.90 2.67 128 6.64 +55.0KiniksaPh n KNSA ... ... ...dd 24.64 13.04 49 17.56 -9.8KinsaleCp n KNSL .28 .5 ... 63.38 34.70 44 60.02 +33.4Kirklands KIRK ... ... 34 13.48 8.17 59 11.55 -3.5KitovPh n KTOV ... ... ... 3.81 1.62 94 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 10 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 2.12 269 2.25 -29.7KornitDig n KRNT ... ... ... 20.00 11.70 148 18.65 +15.5sKoss h KOSS ... ... ...dd 4.15 1.40 1693 4.32 +39.8KraftHnz n KHC 2.50 4.2 17 85.16 54.11 3225 59.55 -23.4KratosDef KTOS ... ... ...dd 13.93 8.90 968 13.28 +25.4KrystlBio n KRYS ... ... ... 19.25 8.03 17 16.28 +54.7Kulicke KLIC .12p ... 55 28.71 18.22 297 25.68 +5.5KuraOnc n KURA ... ... ...dd 24.03 6.10 192 19.50 +27.5L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 10 19.00 -7.1LF CapA n LFAC ... ... ... 10.10 9.56 4 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.92 7 10.08 +.8LGI Homes LGIH ... ... 11 81.88 40.73 212 58.04 -22.6sLHC Grp LHCG ... ... 48 97.96 58.65 195 99.16 +61.9LKQ Corp LKQ ... ... 19 43.86 29.60 1479 32.94 -19.0LM FdgA n LMFA ... ... ... 6.65 .35 458 .40 -74.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 473 66.08 +15.6sLRAD h LRAD .04 1.2 ...dd 3.27 1.50 131 3.27 +31.3LSI Ind lf LYTS .20 3.7 25 8.88 4.14 157 5.40 -21.5LaJollaPh LJPC ... ... ...dd 41.36 20.25 342 23.64 -26.5LakeShBc h LSBK .40 2.4 42 18.00 15.70 17.02 -.8LakeldB LBAI .46 2.4 18 21.90 15.06 73 19.50 +1.3Lakelnd s LKFN 1.04 2.1 21 52.43 41.30 33 50.73 +4.6LakeInd LAKE ... ... 10 16.85 12.20 23 13.10 -10.0LamResrch LRCX 4.40f 2.5 17 234.88 156.52 1717 173.08 -6.0LamarAdv LAMR 3.64 4.8 26 79.17 61.36 399 75.77 +2.1LancastrC LANC 2.40 1.7 34 150.67 113.94 156 144.84 +12.1Landcad n LCA ... ... ... 10.50 9.89 78 10.15 +2.2Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 69 13.90 +10.3LandBncp LARK .80b 2.8 30 29.48 25.73 4 29.00 LandmInfr LMRK 1.47 10.9 21 18.75 12.68 81 13.45 -25.7LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 5 24.70 -2.2LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 2 24.26 -4.9LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 22 22.76 -6.1LandsEnd LE ... ... 24 31.15 10.55 128 25.15 +28.6Landstar LSTR .66f .6 26 118.60 81.20 383 116.85 +12.2Lantheus n LNTH ... ... 5 24.45 12.80 239 14.50 -29.1Lantronix LTRX ... ... ... 4.48 1.78 144 4.22 +108.9Lattice LSCC ... ... ...dd 8.02 5.05 731 7.70 +33.2LaureatE n LAUR ... ... ... 16.99 10.46 1270 15.97 +17.8Lawsn LAWS ... ... 10 33.98 21.00 6 32.40 +30.9Lazydays n LAZY ... ... 26 11.10 7.25 1 7.80 -29.7LeMaitreV LMAT .28 .7 42 41.28 28.23 110 37.39 +17.4LeapTh n LPTX ... ... ... 10.25 4.90 9 6.98 +11.9LegacyRes LGCY ... ... ...dd 10.54 1.07 444 5.37 +233.5LegcyR pf LGCYP 2.00 13.1 ... 19.25 3.69 13 15.21 +223.6LegcyR pfB LGCYO 2.00 13.1 ... 19.24 3.69 50 15.25 +225.2LegacyTxF LTXB .64 1.4 20 46.45 34.58 118 45.78 +8.5LM DevDvr DDBI ... ... ...q 31.49 28.31 14 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 0 29.62 -10.3LM USDvrs UDBI ... ... ...q 34.50 29.13 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 22 31.09 -1.4LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.92 -5.3sLM SC Qu n SQLV ... ... ... 30.84 23.37 2 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 67 238.00 -30.1LevOneBc n LEVL .03p ... 59 30.79 25.51 13 27.86 -4.8LexiPhm rs LXRX ... ... ...dd 15.16 7.67 261 10.67 +8.0LexnFint n LX ... ... ...cc 20.00 9.55 439 11.16 -19.7LianlouSm LLIT ... ... ... 3.69 1.21 1 1.58 -9.9LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 163 79.72 -6.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 849 79.99 -6.1LibExpA n LEXEA ... ... ... 56.82 35.89 248 46.00 +3.8LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1346 27.16 -24.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.54 1368 26.28 -22.3LibLA A n LILA ... ... ...dd 24.00 17.37 128 17.94 -16.9LibLA C n LILAK ... ... ... 23.92 17.55 440 18.03 -15.7LibMSirA n LSXMA ... ... ... 48.57 38.61 261 46.26 +16.6LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 464 46.37 +16.9LibMBrA n BATRA ... ... ... 27.38 21.35 28 26.74 +21.3LibMCFor FWONK ... ... ... 41.14 28.37 579 36.07 +5.6LibMAFor FWONA ... ... ... 39.37 27.22 123 33.96 +3.8LibMBrC n BATRK ... ... ... 27.35 21.53 112 26.64 +19.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 230 15.50 +64.5LibTripA B LTRPB ... ... 59 18.00 9.00 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 316 64.45 +29.4LifetimeBr LCUT .17 1.4 28 19.70 10.00 10 12.20 -26.1Lifevant rs LFVN ... ... ... 12.19 2.86 87 11.34 +138.2LifewayFds LWAY ... ... 12 10.75 3.55 7 3.70 -53.8LigandPh LGND ... ... 42 255.38 123.11 327 247.64 +80.9LightPath LPTH ... ... ... 4.10 1.97 237 2.05 -7.7Lightbrdg rs LTBR ... ... ... 4.80 .85 63 .92 -24.6Limbach n LMB ... ... ...dd 15.22 9.75 14 9.95 -28.1LimelghtN LLNW ... ... ... 6.05 3.46 460 4.14 -6.1LimestBcp LMST ... ... ...dd 17.65 10.73 4 15.00 +4.7Limoneira LMNR .25 .8 22 30.24 19.62 99 29.96 +33.8LincEdSv LINC .08 3.8 ...dd 3.12 1.49 1 2.12 +5.0LincElec LECO 1.56 1.7 25 101.34 81.48 317 92.97 +1.5LindbladEx LIND ... ... 79 15.46 8.66 317 15.07 +53.9Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 36 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 16.90 10.52 58 16.79 +51.3Liquidity LQDT ... ... ...dd 8.00 4.34 32 7.20 +48.5Littelfuse LFUS 1.72f .8 44 238.11 166.40 95 217.58 +10.0LivaNova n LIVN ... ... 42 126.34 60.42 223 125.38 +56.9LiveOakB n LOB .12 .4 12 32.95 20.75 57 30.25 +26.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 20 10.71 -33.0LiveXLve n LIVX ... ... ... 11.11 3.43 78 4.46 +11.5LivePrsn LPSN ... ... ...dd 25.20 10.80 319 24.85 +116.1Logitech LOGI .63e 1.3 36 48.43 32.66 85 48.27 +43.5LogMeIn LOGM 1.20 1.5 73 134.80 77.05 935 80.45 -29.7LoneRs n LONE ... ... ... 11.24 2.43 118 9.29 +134.0LoopInd n LOOP ... ... ... 19.00 8.01 17 8.53 -41.1LoralSpac LORL ... ... 62 51.75 36.85 68 40.70 -7.6Lovesac n LOVE ... ... ... 25.01 19.33 16 20.39 -15.0LoxoOncol LOXO ... ... ...dd 208.95 71.22 186 160.10 +90.2lululemn gs LULU ... ... 61 139.64 56.56 1287 135.48 +72.4Lumentm n LITE ... ... 17 74.40 41.95 1360 63.15 +29.1Luminex LMNX .24 .9 36 35.37 18.62 202 27.46 +39.4LunaInn h LUNA ... ... ...cc 4.32 1.35 69 3.50 +44.0LuthBur n LBC .13e 1.2 ... 13.60 10.49 14 11.14 -7.5M -:MACOM MTSI ... ... ...dd 46.33 15.46 424 22.65 -30.4MAM Soft MAMS ... ... 19 9.42 6.59 1 8.09 +7.7MB Fncl MBFI .96 2.0 21 51.59 38.29 324 48.58 +9.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 26.06 -.9MBT Fnl MBTF .40f 3.5 17 11.60 9.43 12 11.30 +6.6MCBC n MCFT ... ... 17 31.26 16.92 90 26.22 +18.0MDC Pr gs MDCA .84 18.1 2 12.26 3.80 427 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 651 4.30 +104.8MER Tel rs MTSL ... ... ...dd 6.45 .99 132 1.59 -24.5MGE Engy MGEE 1.35f 2.0 31 68.10 51.05 32 65.95 +4.5MGP Ing MGPI .32a .4 45 99.73 55.04 96 74.47 -3.1MICT Inc MICT ... ... ...dd 1.94 .65 14 1.32 +17.9MKS Inst MKSI .80 .9 13 128.28 77.41 768 91.30 -3.4MMA Cap MMAC ... ... 4 30.58 23.70 4 26.40 +8.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.25 +19.4MTGE Inv MTGE 1.52m 7.6 9 20.20 16.15 734 20.10 +8.6MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 4 25.79 -1.2MTS MTSC 1.20 2.3 15 57.50 42.00 44 52.65 -2.0MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.55 +4.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 59 17.69 -12.0MYOS MYOS ... ... ...dd 2.50 1.03 91 1.35 -.4MYR Grp MYRG ... ... 23 40.81 23.00 112 34.78 -2.7Macatawa MCBC .24 2.0 21 12.92 9.21 31 12.27 +22.7MackFn MFNC .48 3.0 14 17.58 14.05 1 16.15 +1.6MacroGen MGNX ... ... ...dd 32.74 15.33 173 20.83 +9.6MadrigP rs MDGL ... ... ...dd 325.98 15.53 151 253.29 +175.9Magal MAGS ... ... ...cc 6.48 4.13 29 5.83 +15.2MagellnHlt MGLN ... ... 18 112.25 71.03 161 75.70 -21.6Magenta n MGTA ... ... ... 16.33 11.45 29 14.25 -1.9MagicSft MGIC .29e 3.3 22 9.50 7.60 43 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 18 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 1420 .23 -95.3MagyarBc MGYR ... ... 69 13.75 12.01 12.36 -3.4MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 629 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 540 31.00 +3.9MalibuBoat MBUU ... ... 33 46.49 25.18 313 42.13 +41.7MalvernBc MLVF ... ... 13 28.20 21.00 35 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 11.39 380 34.18 +74.1ManTech MANT 1.00 1.6 21 64.90 37.39 70 64.49 +28.5sManhAssc MANH ... ... 35 54.87 39.10 332 55.31 +11.6ManhBrCa LOAN .48 7.3 15 8.00 5.45 24 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 35 11.43 +19.1MannKd rs MNKD ... ... ...dd 6.96 .98 795 1.10 -52.6Mannatech MTEX 2.00f 9.8 24 22.40 13.50 6 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .82 516 .89 -78.2MarchxB MCHX .50e ... ...dd 3.20 2.47 13 2.71 -1.6MarinSft rs MRIN ... ... ... 15.45 3.40 8 3.80 -65.3MarPet MARPS .32e 7.9 8 4.85 2.83 3 4.03 +18.6MarinusPh MRNS ... ... ...dd 9.87 2.60 328 5.76 -29.4MktAxess MKTX 1.68 .9 50 229.84 171.45 75 190.74 -5.5MarlinBs MRLN .56 2.0 16 31.95 20.26 23 28.60 +27.7MarIntA MAR 1.64f 1.3 28 149.21 97.99 1583 123.71 -8.9Marrone MBII ... ... ...dd 3.39 .85 96 1.83 +66.4MartenTr s MRTN .10 .4 34 29.60 15.60 144 22.65 +11.6MartinMid MMLP 2.00 16.5 19 17.60 11.70 101 12.10 -13.6MarvellTch MRVL .24 1.2 19 25.18 15.50 3587 20.44 -4.8sMasimo MASI ... ... 49 115.68 80.69 207 116.33 +37.2 Match n MTCH ... ... 50 51.74 18.41 1412 48.38 +54.5Materialise MTLS ... ... ... 16.50 11.23 28 13.25 +4.2MatlinPr n MPAC ... ... ... 10.09 9.70 25 10.00 +2.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 21.30 9.75 155 21.65 +21.6Mattel MAT .60 3.9 ...cc 19.21 12.21 1769 15.43 +.3MatthInt MATW .76 1.4 19 65.10 47.70 83 52.95 +.3MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1505 61.58 +17.8MaxwellT MXWL ... ... ...dd 6.61 3.24 311 3.40 -41.0MaysJ MAYS ... ... 21 47.00 35.30 1 37.80 -3.1MazorRbt MZOR ... ... ...dd 76.56 35.80 157 44.71 -13.4McGrathR MGRC 1.36 2.3 9 68.79 38.06 94 58.07 +23.6MedalFin MFIN .20 3.5 ...dd 6.34 2.08 127 5.69 +61.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 1 25.33 -5.6MedTrBill MTBC ... ... ...dd 5.44 1.32 104 4.82 +84.7MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 17 27.46 +8.7MediCo MDCO ... ... ...dd 41.57 24.45 786 39.25 +43.6MediciNova MNOV ... ... ...dd 14.50 4.78 25 9.18 +41.9Medidata MDSO ... ... 92 88.87 59.60 318 80.69 +27.3MediWound MDWD ... ... ...dd 7.35 3.56 9 6.28 +41.0Medpace n MEDP ... ... 48 63.97 30.62 440 56.36 +55.4MeetGrp MEET ... ... ...dd 4.89 1.84 649 4.09 +45.0MeiraGTx n MGTX ... ... ... 15.49 7.98 103 10.80 -28.0MelcoResE MLCO .32e 1.3 77 32.95 19.99 6039 23.72 -18.3Melinta rs MLNT ... ... ... 18.20 4.00 314 4.70 -70.3Mellanox MLNX ... ... 73 90.45 42.25 288 81.15 +25.4MelroseBn MELR .34e ... 25 20.50 17.60 5 19.82 -.9MenloTh n MNLO ... ... ...dd 39.86 6.99 202 8.00 -72.1Menus n MRUS ... ... ... 26.74 13.30 83 21.40 +10.3MercadoL MELI .60 .2 ...cc 417.91 217.06 1664 344.93 +9.6MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 17 38.47 28.92 17 36.11 +2.1MercerIntl MERC .50 2.8 15 18.75 10.45 166 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 24 26.64 +35.4MercSys MRCY ... ... 65 55.00 30.11 194 50.77 -1.1MeridBcp EBSB .20 1.1 24 21.85 17.05 180 18.20 -11.7MeridnBk n MRBK ... ... ... 21.37 16.56 17.28 -13.5MeridBio VIVO .50 3.2 26 17.10 13.50 158 15.70 +12.1MeritMed MMSI ... ... 57 61.18 36.21 200 57.65 +33.4MerrimP rs MACK ... ... 1 15.40 4.71 61 5.42 -47.1Mersana n MRSN ... ... ... 23.96 8.76 108 13.07 -20.5sMesaAir n MESA ... ... ... 12.50 11.05 344 12.44 +5.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 24 209.52 +68.6Mesoblast n MESO ... ... ... 7.79 4.74 67 6.00 +2.7MetaFincl CASH .52 .6 18 117.98 64.00 55 87.50 -5.6sMethanx MEOH 1.32 1.8 21 74.18 43.60 312 74.45 +23.0Michaels MIK ... ... 11 27.87 17.66 1402 20.62 -14.8Microbot rs MBOT ... ... ... 1.52 .52 41 .60 -41.2Microchp MCHP 1.46f 1.7 87 104.20 78.33 2731 85.42 -2.8MicronT MU ... ... 5 64.66 29.28 26661 50.24 +22.2Microsoft MSFT 1.68 1.6 51 111.15 71.70 17877 107.06 +25.2MicroStr MSTR ... ... 25 143.81 122.16 72 141.56 +7.8Microvisn MVIS ... ... ...dd 3.25 .89 205 .00 -39.0MidPenn MPB .60 1.9 16 37.90 27.25 12 31.60 -4.5MidConEn MCEP ... ... ...dd 2.52 .92 20 1.59 +34.7Midatech n MTP ... ... ... 2.65 .45 16 .61 -27.0Middleby MIDD ... ... 22 138.89 98.06 332 118.02 -12.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 50.45 +4.7MdsxWatr MSEX .90 1.9 28 48.16 33.96 36 46.25 +15.9MidlStBc n MSBI .88 2.5 24 36.50 28.97 42 35.03 +7.9MidWOne MOFG .78 2.3 18 37.94 30.56 20 33.76 +.7MillerHer MLHR .79f 2.1 17 41.85 29.95 206 38.15 -4.7Mimecast n MIME ... ... ...dd 46.87 25.12 267 39.08 +36.3MiMedx MDXG ... ... 18 18.25 3.01 2369 4.19 -66.8Mind CTI MNDO .30e 13.3 10 2.55 2.08 32 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 314 35.65 +17.1sMinervaN NERV ... ... ...dd 9.25 4.80 325 9.70 +60.3Miragen rs MGEN ... ... ... 10.72 5.01 106 6.28 -39.8MiratiTher MRTX ... ... ...dd 65.35 4.75 395 58.25 +219.2Misonix MSON ... ... ...dd 18.25 8.25 9 17.50 +85.2Mitcham MIND ... ... ...dd 4.57 2.82 5 3.98 +25.6Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 1 23.41 +.7MitekSys MITK ... ... 23 10.55 7.00 246 8.60 -3.9MitelNet g MITL ... ... ...dd 11.31 7.13 795 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 105 43.85 +27.1MobileIron MOBL ... ... ...dd 5.30 3.20 487 4.73 +21.2ModMed n MMDM ... ... ... 10.24 9.70 12 10.00 +2.0ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 59 5.25 -47.6Moleculin n MBRX ... ... ... 3.34 1.50 101 1.70 -8.6Momenta MNTA ... ... ...dd 32.20 11.85 295 27.95 +100.4Momo MOMO ... ... ... 54.24 22.49 12545 43.96 +79.6MonakGp n MKGI ... ... ... 5.07 1.74 2 2.19 -56.0MonarCas h MCRI ... ... 32 49.63 33.80 28 47.44 +5.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 3916 42.26 -1.3MoneyGrm MGI ... ... ...dd 17.07 5.71 259 6.48 -50.8sMngDB A n MDB ... ... ... 66.03 24.62 456 66.45 +123.9sMonPwSys MPWR 1.20 .8 98 145.17 95.50 289 145.56 +29.5Monotype TYPE .46 2.1 52 26.75 18.08 141 22.00 -8.7Monro MNRO .80 1.1 37 71.85 44.15 146 70.50 +23.8MonroeCap MRCC 1.40 10.4 9 14.80 12.18 46 13.50 -1.8MonstrBv s MNST ... ... 42 70.21 47.61 1472 61.01 -3.6Mornstr MORN 1.00 .7 31 140.61 79.54 54 136.96 +41.2MoSys rs MOSY ... ... ...dd 2.23 .61 109 .82 -26.1MotifBio n MTFB ... ... ... 13.75 6.84 1 8.65 -20.0MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 162 26.16 +4.7MotusGI n MOTS ... ... ...dd 10.66 3.75 143 4.99 +13.9MtnPDia g MPVE .04p ... ... 3.70 1.85 16 2.15 -21.8Moxian n MOXC ... ... ... 4.00 1.07 5 1.43 -62.9MudrickC n MUDS ... ... ... 9.94 9.55 161 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 54 61.25 -18.2MustBio n MBIO ... ... ...dd 13.35 5.87 30 6.52 -45.6MutualFst MFSF .72 1.9 19 40.50 33.70 4 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 237 .80 +23.0Mylan NV MYL ... ... 8 47.82 29.53 2277 38.57 -8.8MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 2619 1.58 -53.5MyoKard n MYOK ... ... ...dd 63.00 32.80 101 58.85 +39.8sMyriadG MYGN ... ... 23 44.87 27.23 2998 48.20 +40.3N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 66 41.19 +11.9NCS Mltst n NCSM ... ... ... 24.85 12.57 113 16.12 +9.4NETgear NTGR ... ... ...dd 78.30 44.20 372 70.35 +19.7NF EngSv NFEC ... ... ... 7.19 .76 236 4.72 +386.6NI Hldg n NODK ... ... ... 18.62 15.72 6 16.82 -.9NIC Inc EGOV .32 1.9 22 18.90 12.65 160 17.10 +3.0NICE Ltd NICE .64 .6 37 116.05 74.91 68 113.69 +23.7NII Hldg n NIHD ... ... ...dd 7.29 .22 2575 5.58 +1216.0nLIGHT n LASR ... ... ... 43.63 22.14 545 28.52 +5.8NMI Hldg h NMIH ... ... 16 22.50 10.10 323 22.25 +30.9NN Inc NNBR .28 1.4 19 32.90 18.05 153 19.55 -29.2NV5 Global NVEE ... ... 30 91.55 40.01 53 86.55 +59.8NVE Corp NVEC 4.00 3.4 45 135.00 68.50 14 118.84 +38.2NXP Semi NXPI ... ... 33 125.93 86.67 5669 91.22 -22.1Nabriva n NBRV ... ... ...dd 14.10 2.33 160 2.69 -55.0NanoDim n NNDM ... ... ... 5.99 1.21 23 1.93 -37.1NanoString NSTG ... ... ...dd 16.75 5.87 173 14.35 +92.1NanoVib n NAOV ... ... ... 5.00 3.68 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 291 42.44 +70.3NantHlth n NH ... ... ... 5.26 2.22 150 2.35 -23.0NantKwst n NK ... ... ... 6.83 2.66 108 3.19 -29.0Napco NSSC ... ... 39 17.45 7.45 74 14.50 +65.7Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 460 92.86 +20.9sNatera n NTRA ... ... ...dd 26.21 8.60 397 26.61 +196.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 13 89.65 +18.7NatAmUnv NAUH .18 20.5 ... 2.32 .76 2 .88 -38.0NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.50 +4.5NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 106 118.00 +21.1NatCineM NCMI .68 7.5 90 9.30 5.09 398 9.02 +31.5NatlCmce n NCOM ... ... 22 48.60 38.03 73 45.15 +12.2NatEnrSv n NESR ... ... ... 11.73 9.51 1 11.20 +12.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 94 27.60 +40.5NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.14 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 10 25.07 +.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 2 25.77 +1.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.20 -3.0NatInstrm NATI .92 2.0 56 53.57 38.70 476 45.31 +8.8NatResrch NRC .68f 1.7 78 41.99 26.35 210 39.70 +6.4NSecGrp NSEC .20 1.3 10 18.17 11.53 0 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 631 42.95 +5.8NatWstnLf NWLI .36 .1 12 368.00 276.00 7 329.10 -.6NaturlAlt NAII ... ... 9 12.15 9.20 5 9.70 -5.8sNatHlTr n NHTC .56f 2.1 6 26.11 14.15 127 26.33 +73.3NaturesSun NATR .40 4.7 ...dd 13.80 7.55 6 8.50 -26.4NatusMed BABY ... ... 53 43.60 28.00 107 36.50 -4.5Nav43 JSM 1.50 6.4 ... 25.00 20.21 2 23.51 -1.1Navient NAVI .64 4.8 7 15.61 11.48 1407 13.46 +1.1sNavgGp s NAVG .28 .4 23 66.15 45.80 3377 69.90 +43.5NebulaAc n NEBU ... ... ... 11.52 9.65 5 9.67 +.2NebulaA un NEBUU ... ... ... 10.20 9.96 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 1385 63.09 +5.6Nemaura n NMRD ... ... ... 6.80 2.08 65 2.23 -61.2sNeogen s NEOG ... ... 72 86.76 48.56 147 87.28 +41.6NeoGenom NEO ... ... ...cc 15.00 7.08 397 13.50 +52.4NeonTh n NTGN ... ... ...dd 16.23 10.21 18 12.15 -19.0Neonode NEON ... ... ...dd 1.42 .30 69 .31 -58.7NeosTher n NEOS ... ... ...dd 13.15 5.13 299 5.35 -47.5Neovasc g NVCN ... ... ...dd 1.89 .03 8361 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .80 1012 3.36 +42.4Net1UEPS UEPS ... ... 8 13.20 8.05 140 8.80 -26.0NetElem rs NETE ... ... ... 33.51 2.56 52 6.11 -45.1NetApp NTAP 1.60 1.9 31 83.60 37.55 1620 82.72 +49.5NetEase NTES 1.94e .9 8 377.64 195.37 493 211.58 -38.7Netix s NFLX ... ... ...cc 423.21 164.23 8912 344.44 +79.4Netlist h NLST ... ... ...dd .82 .10 1066 .12 -60.4NtScout NTCT ... ... 23 33.90 23.15 527 25.60 -15.9NetSolTch NTWK ... ... 32 6.60 3.09 5 5.70 +21.0Neuralst rs CUR ... ... ... 3.09 .88 62 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 61 1.25 -27.7Neurcrine NBIX ... ... ...dd 120.90 50.88 476 116.61 +50.3Neuronet n STIM ... ... ... 36.00 23.95 170 33.82 +21.7Neurotrpe h NTRP ... ... ... 11.93 3.43 6 9.33 +32.5tNewAgeB n NBEV ... ... ... 4.50 1.41 2882 1.32 -39.2NewLink NLNK ... ... ...dd 19.30 2.65 676 2.89 -64.4NYMtgTr NYMT .80 12.6 8 6.54 5.35 1377 6.36 +3.1NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 7 24.33 -3.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 8 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 19 24.18 -2.1NewatrTc n NEWA ... ... ... 29.69 7.73 6804 11.83 +26.0NewmrkGp NMRK ... ... 18 15.62 12.06 191 12.51 -12.9NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2443 13.65 -15.8NewsCpB NWS .20 1.4 ... 17.70 13.10 435 14.20 -14.5NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 110 23.29 +26.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 15 25.34 -4.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.87 120 10.06 +10.5Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.8 7 89.75 56.65 466 81.40 +4.1NextDec n NEXT ... ... ... 10.80 3.95 6 6.45 -22.5NichFncl h NICK ... ... 26 11.15 7.59 3 10.94 +24.3NicoletBc n NCBS ... ... 15 61.98 51.93 7 55.37 +1.2NightstTh n NITE ... ... ... 24.94 10.01 66 19.35 +47.5Noodles NDLS ... ... ...dd 13.30 3.60 259 11.20 +113.3Nordson NDSN 1.40 1.0 22 151.84 107.16 206 133.71 -8.7NorSys NSYS ... ... 99 8.08 2.77 1 3.94 +2.1NorestB NBN .04 .2 18 29.95 18.85 12 21.95 -5.2NthnTech NTIC .40 1.2 36 41.90 15.75 6 33.55 +35.6NorTrst NTRS 2.20f 2.0 19 115.61 85.69 567 108.38 +8.5NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 21 26.93 +2.6NorthdBc NFBK .40 2.4 22 18.39 15.14 74 16.64 -2.6sNthrim NRIM .96f 2.1 19 45.15 27.20 25 44.85 +32.5NwstBcsh NWBI .68 3.7 20 18.56 15.06 232 18.49 +10.5NwstPipe NWPX ... ... ...dd 22.00 14.60 45 17.00 -11.2NorwdFn s NWFL .88 2.3 30 39.97 26.05 16 38.16 +15.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 121 1.76 -26.7 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 12 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 44

NovaMeas NVMI ... ... 16 32.00 22.35 118 28.00 +8.1tNovan n NOVN ... ... ... 7.33 2.37 90 2.62 -37.9sNovanta NOVT ... ... ... 75.10 36.98 486 77.00 +54.0Novavax NVAX ... ... ...dd 2.75 .96 2823 1.35 +8.9Novelion rs NVLN ... ... ...dd 7.58 2.96 42 3.12 NovoCure n NVCR ... ... ...dd 38.65 16.10 425 37.80 +87.1NovumeS n NVMM ... ... ... 4.75 1.12 3 1.31 -71.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 14 4.79 +18.0NuCana n NCNA ... ... ...cc 32.00 9.32 21 25.83 +155.5NuVasive NUVA ... ... 46 70.83 44.62 306 70.29 +20.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1741 16.56 +1.3Nutanix n NTNX ... ... ... 64.87 20.02 2114 55.26 +56.6NutriSyst NTRI 1.00 2.5 23 60.80 26.06 276 40.55 -22.9Nuvectra NVTR ... ... ... 23.66 7.60 102 20.68 +166.5NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 164 24.83 +2.6Nvidia NVDA .60 .2 49 269.20 157.37 18668 262.82 +35.8NxStageMd NXTM ... ... ...dd 29.27 22.70 543 28.35 +17.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 689 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.60 2.46 55 2.71 -17.9O -:O2Micro OIIM ... ... ... 2.15 1.30 27 1.93 +15.6OFS Cap OFS 1.36a 11.1 10 13.59 10.41 34 12.29 +3.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 1 24.87 -.1OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.50 +30.7OP Bancp n OPBK ... ... ... 14.10 11.54 18 12.37 -.6OReillyAu ORLY ... ... 22 334.02 190.00 489 328.66 +36.6OSI Sys OSIS ... ... 68 96.64 50.50 155 76.70 +19.1OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 11 20.83 +6.6OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 307 5.04 +3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 10 24.76 -1.7OaktStInco OCSI .62f 7.0 11 9.06 7.03 204 8.80 +4.8OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.78 +102.7ObalonT n OBLN ... ... ...dd 10.40 1.46 25 1.75 -73.5ObsEva n OBSV ... ... ... 20.35 6.15 18 11.62 +19.1OceanBio OBCI .05e ... ... 5.71 3.26 26 4.00 -7.8OceanPw h OPTT ... ... ...dd 2.54 .66 54 .70 -36.3vjOceanR rs ORIG ... ... ... 105.20 20.22 159 26.91 +.4OceanFst OCFC .60 2.0 17 30.90 24.02 105 29.55 +12.6Oclaro OCLR ... ... 14 10.20 5.61 1137 9.25 +37.2OconeeFed OFED .40 1.5 30 30.49 25.55 0 27.01 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 696 6.45 +44.9OdonateT n ODT ... ... ... 32.00 15.15 20 20.39 -18.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 36 8.55 +126.8OfficeDpt ODP .10 3.0 8 4.65 2.00 4171 3.37 -4.8OhioValB OVBC .84 1.8 30 56.15 29.45 4 46.50 +15.1OhrPhar h OHRP ... ... ...dd 2.18 .15 80 .18 -90.6Okta n OKTA ... ... ...dd 61.00 23.91 617 57.26 +123.6OldDomFrt ODFL .52 .3 36 164.10 93.29 252 148.93 +13.2OldLnBc OLBK .40f 1.2 18 35.72 26.17 21 34.24 +16.3OldNBcp ONB .52 2.6 27 20.55 15.38 678 20.20 +15.8OldPoint OPOF .44 1.6 21 34.64 24.07 8 28.14 -5.4OldSecBc OSBC .04 .3 16 16.30 10.75 97 15.65 +14.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.55 +1.2sOllies n OLLI ... ... 37 79.08 41.31 802 78.60 +47.6OlympStl ZEUS .08 .4 8 25.84 16.58 51 21.57 +.4OmegaFlex OFLX .96f 1.1 51 95.00 53.50 8 89.31 +25.1Omeros OMER ... ... ...dd 25.20 8.36 412 22.58 +16.2sOmnicell OMCL ... ... ...cc 66.45 39.75 259 66.85 +37.8OnSmcnd ON ... ... 10 27.10 15.66 5261 20.84 -.5OnTrack OTIV ... ... ... 2.94 .93 43 1.04 -23.5OncoMed OMED ... ... ...dd 5.56 1.74 9 2.41 -41.2Oncobiolog ONS ... ... ... 2.30 .78 4 .82 -36.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 48 4.54 -27.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 551 .44 -70.5OncoSec rs ONCS ... ... ...dd 2.95 .88 507 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.96 +23.8OneHorz rs OHGI ... ... ...dd 3.38 .20 1030 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.53 21 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 3 3.90 -20.11800Flowrs FLWS ... ... 24 15.00 7.80 248 14.15 +32.2OneSpan OSPN ... ... 95 23.35 11.05 185 18.05 +29.9OpenText s OTEX .61f 1.6 20 40.31 31.21 426 38.44 +7.8OperaLtd n OPRA ... ... ... 15.62 10.22 147 12.61 -3.8OpesAcq n OPES ... ... ... 9.98 9.66 2 9.77 +.9OpesAcq un OPESU ... ... ... 10.15 9.11 121 10.13 +1.1OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 142 1.95 -58.3Ophthotech OPHT ... ... 1 4.50 2.25 136 2.42 -22.4OpiantPh n OPNT ... ... ... 51.90 12.75 9 15.48 -32.6OpkoHlth OPK ... ... ...dd 7.24 2.66 3240 5.89 +20.2OptiNose n OPTN ... ... ...dd 30.00 12.51 292 15.26 -19.3Optibase OBAS ... ... ...dd 9.50 6.40 8.40 +5.6OptCable OCC .08 2.2 ...dd 4.30 2.13 0 3.58 +48.6OptimBk h OPHC ... ... ... 13.96 1.85 1 5.15 +9.6OpusBank OPB .52e 1.8 19 30.95 21.06 102 28.90 +5.9OramedPh ORMP ... ... ... 11.34 4.64 45 4.66 -48.2OraSure OSUR ... ... 33 23.01 12.86 270 16.61 -11.9Orbcomm ORBC ... ... ...dd 11.95 8.50 388 10.97 +7.8Orbotch ORBK ... ... 22 65.75 36.49 158 64.04 +27.5Organovo ONVO ... ... ...dd 2.38 .91 493 1.23 -8.2Orgenesis n ORGS ... ... ... 16.80 6.00 7 6.88 -50.3OrignAg rs SEED ... ... ... 19.60 5.35 43 5.52 -35.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 55 41.11 +9.6OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 51 1.00 +13.6Oritani ORIT 1.13e 6.8 12 17.70 15.00 152 16.55 +.9OrrstownF ORRF .52 2.0 20 27.05 23.40 3 25.75 +2.0OrthoPed n KIDS ... ... ... 31.80 14.00 41 30.86 +60.8OrthoMed OFIX ... ... 71 61.98 47.16 126 53.37 -2.4OsirisTher n OSIR ... ... ... 11.93 7.30 12 8.88 -18.2sOspyEn A n OSPR ... ... ...cc 11.35 9.47 52 11.34 +18.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 0 13.25 +33.2OssenInn rs OSN ... ... 15 8.90 1.50 26 2.43 -15.6Otelco OTEL ... ... 11 17.75 8.15 3 17.65 +32.2Otonomy OTIC ... ... ...dd 21.15 2.80 76 2.93 -47.3OttawaBc n OTTW .20 1.5 53 14.99 13.61 5 13.75 -4.8OtterTail OTTR 1.34 2.7 24 49.75 39.00 51 48.75 +9.7OvaScience OVAS ... ... ...dd 1.65 .70 52 .77 -45.0Overstk OSTK ... ... ...dd 89.80 18.90 1840 30.80 -51.8Ovid Th n OVID ... ... ...dd 12.44 5.59 38 6.56 -33.5Oxbridge OXBR .48 25.9 4 5.95 1.00 2 1.85 -14.0Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 67 14.34 +2.6OxfordLn OXLC 1.62 14.7 ... 11.74 9.11 450 10.99 +9.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.55 +1.4OxfSqCap OXSQ .80 11.0 6 7.48 5.15 135 7.29 +27.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.74 0 8.30 -.9PAM PTSI ... ... 55 67.00 17.33 16 61.95 +79.9PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 5 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 65 38.49 +46.9PC-Tel PCTI .22 5.2 ... 7.85 4.01 194 4.21 -42.9PCM Inc PCMI ... ... ...cc 25.23 6.90 197 22.30 +125.3PCSB Fn n PCSB .03p ... 54 22.34 16.50 35 20.89 +9.7PDC Engy PDCE ... ... ...dd 66.20 37.15 1195 55.22 +7.1PDF Sol PDFS ... ... 29 18.48 9.27 90 9.77 -37.8PDL Bio PDLI .20 8.5 4 3.55 2.27 984 2.36 -13.9PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.01 -1.1PHI vtg PHII ... ... ...dd 13.95 7.11 1 9.10 -22.2PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 135 8.68 -25.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 39 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 7 3.40 -50.7PRA Grp PRAA ... ... 56 43.75 25.72 105 38.05 +14.6PRA Hlth PRAH ... ... 65 108.02 73.23 424 104.59 +14.8PRGX Glbl PRGX ... ... ...dd 10.30 6.25 45 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 53.11 569 95.16 +56.6PTC Thera PTCT ... ... ...dd 52.95 14.56 454 43.84 +162.8PacWstBc PACW 2.40 4.7 15 55.86 43.08 465 51.60 +2.4Paccar PCAR 1.12 1.7 12 79.69 59.82 1728 67.77 -4.7PacBiosci PACB ... ... ...dd 5.70 2.02 535 4.36 +65.2PacCityF n PCB ... ... ... 20.50 19.50 28 19.98 tPacEthanol PEIX ... ... ...dd 6.06 1.90 727 1.78 -61.0PacMerc PMBC ... ... 23 10.10 7.75 16 10.05 +14.9PacPreBc PPBI .15p ... 22 46.05 32.05 262 39.75 -.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 569 45.25 -.9PainThr rs PTIE ... ... ...dd 12.80 .81 1100 .87 -78.4PanASlv PAAS .14 .9 20 19.56 13.99 635 15.89 +2.1PangaeaL PANL ... ... 2 8.40 2.13 26 3.21 -12.8PapaJohns PZZA .90 2.1 18 80.80 38.05 982 42.74 -23.8PapaMurph FRSH ... ... 13 6.50 4.39 25 5.38 ParatekPh PRTK ... ... ...dd 29.00 9.38 352 10.20 -43.0ParkCity PCYG ... ... 42 13.40 6.75 12 8.30 -13.1ParkOh PKOH .50 1.2 18 47.90 34.95 26 42.00 -8.6ParkeBcp PKBK .56f 2.5 16 24.80 17.09 15 22.30 +19.4PrtnrCm PTNR ... ... 18 6.60 3.23 7 4.23 -31.2PathfdBcp PBHC .24 1.5 23 16.64 14.60 14 15.60 +1.3PatrkInd s PATK ... ... 21 72.35 45.30 88 63.35 -8.8PatrNBc rs PNBK .04 .2 29 21.15 16.30 5 19.60 +9.8PatriotTr n PATI ... ... 14 23.80 16.72 1 20.42 +17.5PatternEn PEGI 1.69 8.4 15 26.56 16.58 691 20.11 -6.4Patterson PDCO 1.04 4.4 10 40.90 20.57 1314 23.72 -34.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 1819 17.79 -22.7Pavmed n PAVM ... ... ...dd 9.31 .87 1116 1.38 -39.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.86 1027 72.59 +6.6Paylocity PCTY ... ... ...cc 73.46 41.15 210 71.59 +51.8PayData rs PYDS ... ... ...dd 4.10 1.35 23 1.76 -30.4PayPal n PYPL ... ... 55 92.35 58.76 4262 86.95 +18.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 63 30.15 -6.1PeakRsts SKIS .28 5.9 ...dd 5.78 4.10 53 4.75 -12.0PeapkGl PGC .20 .6 19 38.00 29.24 59 33.10 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 209 61.10 +29.6PnnNtGm PENN ... ... 36 36.90 20.05 757 34.65 +10.6PennVa n PVAC ... ... ... 96.13 32.49 127 82.14 +110.0PennantPk PNNT .72 9.3 9 7.80 6.29 169 7.75 +12.2PenPkFR PFLT 1.14 8.3 11 14.65 12.00 102 13.74 +.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 3 46.03 -1.2PensarAc n WRLS ... ... ... 10.17 7.75 10 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 51 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.7 16 20.26 15.97 2263 18.85 +.8PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 14 26.16 -7.6PeBcOH PEBO 1.12 3.1 17 39.58 29.55 46 35.91 +10.1PeopBNC PEBK .52 1.7 16 34.54 26.00 3 30.22 -1.5PeopFSvc PFIS 1.32f 2.9 17 52.00 39.48 4 45.73 -1.8PeopUtah n PUB .40f 1.1 32 38.70 26.60 13 36.00 +18.8PepsiCo PEP 3.71 3.3 35 122.51 95.94 3861 112.24 -6.4Percptr PRCP .15 1.5 30 12.25 6.80 1 10.28 +6.0Percient PRFT ... ... 44 27.90 17.45 92 27.25 +42.9Performnt PFMT ... ... ...dd 3.52 1.52 24 2.10 +27.3PerionNwk PERI ... ... ... 1.35 .71 375 1.16 +12.6PermaFix PESI ... ... ... 5.15 3.29 4 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 8.00 1 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 38 1.48 -38.3PerryEllis PERY ... ... 8 29.59 16.35 144 27.53 +9.9PershGld rs PGLC ... ... ... 3.31 1.07 60 1.31 -45.4sPetIQ n PETQ ... ... ... 38.20 17.03 1404 39.07 +78.9PetMed PETS 1.08f 2.9 21 57.80 31.81 403 37.62 -17.3PFSweb PFSW ... ... ...dd 11.86 5.90 50 8.49 +14.3sPhibroAH PAHC .40 .8 36 51.05 32.05 124 49.85 +48.8PhotrIn PLAB ... ... 1 10.60 7.20 2366 10.10 +18.5PiedmLithn PLLL ... ... ... 17.98 11.76 2 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 214 5.39 -28.6PilgrimsP PPC ... ... 8 38.39 16.30 939 18.35 -40.9Pinduodou n PDD ... ... ... 27.54 17.58 4432 18.40 -31.1PingtanM PME .04 1.5 17 4.20 1.99 23 2.73 -10.5PinnclEnt PNK ... ... ... 35.18 18.30 181 34.36 +5.0PinnaclFn PNFP .56 .9 19 69.95 58.40 289 65.70 -.9PioneerPw PPSI ... ... 24 7.95 4.40 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 248 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 91 10.51 -2.6Plexus PLXS ... ... ... 66.78 49.20 120 61.52 +1.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 1026 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.55 2 26.80 +15.5sPlurlsght n PS ... ... ... 32.58 19.25 260 32.84 +64.2PluristemT PSTI ... ... ...dd 2.12 1.10 649 1.32 -4.3PoageBksh PBSK .24 .9 32 27.25 18.10 4 27.00 +28.6PointrTel h PNTR ... ... 17 19.65 10.25 19 12.85 -30.9 PointsInt g PCOM ... ... 45 18.48 8.16 68 14.98 +45.6PolarPwr n POLA ... ... ... 6.85 4.01 4 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 129 26.30 +13.3Pool Corp POOL 1.80f 1.1 30 163.36 97.25 86 160.99 +24.2PopeRes POPE 2.80 3.9 26 73.50 66.60 1 72.25 +3.6Popular BPOP 1.00 1.9 32 52.46 32.04 671 51.78 +45.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.20 +3.8PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 1 24.46 +8.2PortolaPh PTLA ... ... ...dd 64.56 24.63 1381 26.30 -46.0Potbelly PBPB ... ... ...dd 14.15 10.98 162 13.70 +11.4PotltchDel PCH 1.60 3.4 26 56.35 43.85 315 47.70 -4.4PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 24 40.36 +40.9PwrInteg POWI .64 .9 36 86.60 60.55 109 73.65 +.1PS 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 23 2.08 -33.4Precipio n PRPO ... ... ... 5.60 .32 644 .48 -60.4PrecTh rs AIPT ... ... ...dd 2.50 .81 28 1.17 +15.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 83 63.03 +7.2PrefrmdLn PLPC .80 1.0 38 96.83 48.79 3 81.58 +14.8PremFin s PFBI .60 3.0 13 26.05 16.78 9 20.30 +1.1Premier PINC ... ... ...dd 45.31 27.16 1587 42.65 +46.1Presbia n LENS ... ... ... 7.14 1.79 2 1.89 -50.0Presidio n PSDO ... ... ... 19.74 11.97 58 15.41 -19.6PriceTR TROW 2.80 2.4 21 127.43 81.61 907 115.69 +10.3PrSmrt PSMT .70 .8 35 94.45 77.30 129 86.15 +.1PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 197 20.23 +60.9Primoris PRIM .24 .9 19 30.00 23.61 153 25.60 -5.8PrinPrice PSET .16e ... ... 34.82 29.79 34.82 +8.2PrinShHld PY .33e ... ... 34.81 28.54 0 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 27.78 35.91 +14.2PrinMill ef GENY .06e ... ... 38.63 30.12 1 38.45 +10.7Prin US SC PSC ... ... ... 35.98 27.61 0 35.48 +11.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 851 56.19 -20.4PriorityTc PRTH ... ... ... 12.99 8.34 1 10.81 +6.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 19 8.00 6.05 9 7.05 +3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 11 3.00 +73.5ProQRTher PRQR ... ... ...dd 7.75 2.75 46 7.35 +127.9PrUltBio s BIB ... ... ...q 69.62 48.12 43 65.56 +16.9PrUltPQ s TQQQ ... ... ...q 68.81 34.13 7885 66.20 +43.2ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 2.74 -33.0ProrEng PFIE ... ... 1 5.30 1.40 252 2.70 +40.6PrognicsPh PGNX ... ... ...dd 9.42 5.01 752 7.93 +33.3ProgrsSoft PRGS .56 1.4 34 53.60 32.45 204 39.60 -7.0Proofpoint PFPT ... ... ...dd 130.27 82.61 2007 114.48 +28.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 9948 12.17 -43.4ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.10 +7.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 11 40.53 +20.5ProUShBio BIS ... ... ...q 25.18 16.24 19 16.72 -24.2ProspctCap PSEC .72 10.2 8 7.37 5.51 1473 7.04 +4.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 175 10.00 -51.9ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 54 25.70 21.20 8 23.55 -1.7ProteonTh PRTO ... ... ...dd 2.90 1.30 8 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 71 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 319 15.62 -58.3Provent n PRVB ... ... ... 8.00 3.35 49 3.80 -21.0ProvidSv PRSC ... ... 18 83.90 50.51 70 67.01 +12.9ProvidBc n PVBC ... ... ... 30.05 19.75 3 28.95 +9.5ProvFnH PROV .56 3.1 19 20.00 17.62 7 18.10 -1.6PrudntlBcp PBIP .20a 1.1 93 19.87 16.04 7 18.59 +5.6PsychmCp PMD .72 3.6 19 22.88 15.99 267 19.84 -3.5Pulmatrix PULM ... ... ...dd 2.67 .28 224 .35 -75.0PulseBio n PLSE ... ... ...dd 34.82 9.81 31 14.35 -39.2PumaBiotc PBYI ... ... ...dd 136.90 40.45 539 43.25 -56.2PureAcq n PACQ ... ... ... 9.75 9.59 6 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 100 10.29 +1.7PureCycle PCYO ... ... ...dd 11.40 6.55 34 11.10 +32.9PurplInv n PRPL ... ... ...dd 13.90 5.40 16 5.45 -45.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 18 .85 -73.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 3 41.99 +36.2QAD A QADA .29 .5 ...dd 55.35 30.80 78 55.10 +41.8QCR Hld QCRH .24 .5 16 49.70 39.85 24 44.50 +3.9QIWI plc QIWI .84e 6.2 13 20.05 12.50 120 13.62 -21.4Qorvo QRVO ... ... 96 86.84 64.53 787 80.62 +21.1Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 13860 66.84 +4.4QualitySys QSII .70 3.1 36 23.73 12.24 171 22.37 +64.7Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.20 -2.4Qualys QLYS ... ... 86 98.30 44.30 321 87.30 +47.1Quantenn n QTNA ... ... ... 19.08 9.60 160 16.33 +33.9Quanterx n QTRX ... ... ...dd 24.81 13.00 15 14.83 -30.9Quartrhill g QTRH .05 ... 4 2.12 1.01 38 1.38 -25.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 30 2.06 -10.4QuickLog h QUIK ... ... ...dd 2.22 .98 139 1.02 -41.4Quidel QDEL ... ... ...cc 73.36 31.96 197 70.55 +62.7QuinStreet QNST ... ... ...cc 15.05 4.47 713 14.65 +74.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 2.48 +4.6Quotinet QTNT ... ... ... 9.02 2.78 147 7.54 +52.3QuratRet A QRTEA ... ... 19 29.11 20.15 2056 21.40 -12.4QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.13 -13.9R -:R1 RCM n RCM ... ... ... 9.53 3.09 361 8.83 +100.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 41 28.90 +5.6RBC Bear ROLL ... ... 47 151.50 105.05 55 147.57 +16.7RCI Hosp RICK .12 .4 13 34.84 21.91 21 33.64 +20.2RCM RCMT 1.00e ... 23 7.50 4.63 12 4.73 -24.3RF Inds RFIL .08 .7 26 11.80 1.75 166 11.40 +322.2RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.08 +3.7RLJ Ent rs RLJE ... ... ... 6.20 2.67 32 6.18 +68.0RMG Net h RMGN ... ... ...dd 2.73 .75 75 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 32 88.40 +49.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 221 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 33 1.51 -72.8RaPhrm n RARX ... ... ...dd 17.90 4.78 96 10.90 +28.2RadNet RDNT ... ... 88 15.50 8.25 187 14.05 +39.1RadaElc rs RADA ... ... ...dd 3.86 1.77 74 2.62 -14.9Radcom RDCM ... ... 50 22.40 17.00 14 18.50 -6.8RadiSys RSYS ... ... ...dd 1.73 .53 441 1.58 +57.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 874 20.99 -33.9Radware RDWR ... ... ...dd 27.91 15.82 283 27.60 +42.3RamacoRs n METC ... ... ... 9.35 3.81 96 8.03 +16.7Rambus RMBS ... ... ...dd 15.50 11.50 371 11.81 -16.9RandCap RAND ... ... 2 3.50 2.05 1 2.29 -24.0Randgold GOLD 2.00f 3.0 27 108.29 62.55 565 65.73 -33.5RandBcp n RNDB ... ... ... 17.45 13.36 2 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 444 34.30 +83.8RaveRest RAVE ... ... ...dd 2.33 1.09 36 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 101 41.05 +19.5ReShape rs RSLS ... ... ... 39.00 .05 4774 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 20 16.20 -3.0ReadgIntB RDIB ... ... 21 34.64 20.00 0 28.10 +22.2RealGSol h RGSE ... ... ...dd 3.25 .30 706 .34 -77.0RealNetwk RNWK ... ... ...dd 5.00 2.63 6 3.35 -2.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 30 22.95 -5.4RealitCh n BCNA ... ... ... 24.47 20.01 0 21.10 -12.8RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 38.40 181 58.30 +31.6ReataPh n RETA ... ... ...dd 85.39 19.31 222 77.45 +173.5ReconTech RCON ... ... ...dd 5.36 .64 61 1.30 RecroPhm REPH ... ... ... 13.05 4.78 81 6.38 -31.0RedRobin RRGB ... ... 23 70.10 36.20 903 40.65 -27.9RedRkRs n RRR .40 1.2 ... 36.99 21.54 634 32.50 -3.7RedViolt n RDVT ... ... ...dd 46.40 4.35 25 7.45 -83.9Redn n RDFN ... ... ... 31.50 16.69 1314 19.21 -38.7RedhillBio RDHL ... ... ... 11.49 4.30 195 7.20 +40.1Regenrn REGN ... ... 26 505.49 281.89 434 380.17 +1.1RegnxBio n RGNX ... ... 48 85.10 19.45 463 67.25 +102.3RegulusTh RGLS ... ... ...dd 1.52 .17 602 .26 -74.8Reis Inc REIS .76 4.1 ...dd 24.00 15.95 10 18.60 -9.9ReliantBcp RBNC .32 1.2 26 29.99 21.90 10 26.45 +3.2Reliv In rs RELV ... ... ...dd 8.44 3.72 0 5.12 +7.4RemarkHld MARK ... ... ...dd 15.10 2.12 100 3.46 -64.4Renasant RNST .80 1.7 19 49.78 37.68 99 47.06 +15.1sRenewEn REGI ... ... 5 25.10 9.50 1063 26.00 +120.3RenminTi rs ABAC ... ... ... 4.76 1.67 7 1.80 -39.1RentACt RCII .32 2.2 25 14.94 7.22 1593 14.68 +32.3sReplgn RGEN ... ... 99 51.32 29.56 160 51.61 +42.3Replimun n REPL ... ... ... 18.40 14.03 37 16.77 +10.6RepBncp RBCAA .97 1.9 20 50.48 33.67 10 50.10 +31.8RepFBcp FRBK ... ... 56 9.75 7.45 133 7.85 -7.1resTORbi n TORC ... ... ...dd 21.10 7.55 149 10.70 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 56 1.09 +4.8Resonant RESN ... ... ... 8.55 3.17 180 4.59 -38.6ResConn RECN .52f 3.3 26 17.95 12.05 169 15.70 +1.6RestorRob n HAIR ... ... ...dd 11.95 1.45 153 1.74 -62.2RetailOpp ROIC .78 4.0 58 20.54 16.18 993 19.56 -2.0RetoEco n RETO ... ... ... 12.75 3.13 2 3.51 -50.2Retrophin RTRX ... ... ...dd 31.87 20.09 221 28.95 +37.4RevanceTh RVNC ... ... ...dd 37.45 22.40 423 26.40 -26.2RevenHo n RVEN ... ... ... 6.75 2.32 1 4.10 -11.5RevolutL rs RVLT ... ... ... 7.89 2.18 292 2.74 -16.7ReWalkRob RWLK ... ... ...dd 2.00 .70 327 1.05 -4.5RhythmP n RYTM ... ... ...cc 37.23 16.80 64 31.45 +8.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 523 7.59 -1.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 82 2.95 +99.3RichrdElec RELL .24 2.7 ...cc 10.40 5.31 5 9.00 +33.5RigelPh RIGL ... ... ...dd 4.71 2.19 1841 2.82 -27.3RigNet RNET ... ... ...dd 19.10 10.03 43 15.75 +5.4RiminiSt n RMNI ... ... ... 10.40 .25 114 5.04 -36.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 605 5.63 -80.2RiseEdCy n REDU ... ... 17 18.60 9.50 93 10.31 -30.3RittrPh rs RTTR ... ... ... 6.47 1.80 81 1.94 -41.0RivrvwBcp RVSB .14f 1.4 18 9.75 7.65 74 9.67 +11.5RivrviewF n RIVE ... ... ... 13.60 13.10 1 13.50 +.4RocktPh n RCKT ... ... ... 24.28 3.76 179 21.25 +103.5RockwllM RMTI ... ... ...dd 8.70 3.62 93 4.41 -24.2RockyBr RCKY .48 1.6 20 33.45 12.80 50 30.15 +59.5RkyMChoc RMCF .48 4.7 11 12.60 10.06 5 10.19 -13.5Roku n ROKU ... ... ...dd 60.65 15.75 9033 59.69 +15.3Rosehill n ROSE ... ... ... 10.84 5.52 76 7.34 -6.6Rosehill 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 94.11 57.75 3264 93.41 +16.4RoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 272 77.88 -5.2Rubicon rs RBCN ... ... ... 9.46 6.76 0 8.88 +11.3RubiusTh n RUBY ... ... ... 33.01 19.78 89 24.52 +1.1RmblOn B n RMBL ... ... ... 7.82 3.53 133 6.39 +23.0RushEntA RUSHA .12p ... 28 55.40 37.95 102 43.59 -14.2RushEntB RUSHB .12p ... 35 52.76 36.03 2 44.81 -7.1RuthsHosp RUTH .44 1.4 29 33.95 17.95 151 31.20 +44.1Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 992 95.47 -8.4S -:sS&T Bcp STBA 1.00 2.1 20 46.45 33.92 59 46.69 +17.3S&WSeed SANW ... ... ... 4.40 2.90 11 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 3 20.14 +8.9SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.60 +15.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 19 27.80 +3.5SBA Com SBAC ... ... ...cc 177.67 140.62 853 154.10 -5.7SEI Inv SEIC .60f 1.0 21 78.35 55.64 465 62.09 -13.6SelasLf rs SLS ... ... ... 13.47 .80 184 .91 -88.4SG Blck n SGBX ... ... ... 7.00 3.75 99 3.85 -35.6SGOCO rs SGOC ... ... ... 2.29 .93 6 1.04 -2.0SI Fincl SIFI .24 1.7 14 15.70 13.60 18 13.80 -6.1sSIGA Tc n SIGA ... ... ... 8.29 5.61 215 8.17 +38.2SLM Cp SLM ... ... 16 12.46 9.65 1423 11.68 +3.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 71.24 +3.6SmartGlb n SGH ... ... 7 56.69 17.52 276 32.39 -3.9SMTC hg SMTX ... ... ... 3.18 1.24 12 2.77 +46.5SORL SORL ... ... 4 8.45 3.70 207 4.66 -30.7SP Plus SP ... ... 24 41.70 32.15 74 40.30 +8.6SPAR Gp h SGRP ... ... ... 3.75 1.00 8 1.20 -2.4SpdDorWrF DWFI ... ... ... 26.00 23.22 5 23.56 -6.8SPI Eng rs SPI ... ... ... 2.61 .27 84 .29 -55.4sSPS Cmce SPSC ... ... ...cc 96.22 45.02 91 95.79 +97.1SS&C Tch s SSNC .28 .5 36 60.97 37.08 1289 56.67 +40.0SSLJ.cm n SSLJ ... ... ... 5.75 .56 55 1.05 -70.1SSR Mng g SSRM ... ... 19 11.44 7.64 328 8.75 -.5SVB FnGp SIVB ... ... 28 333.74 159.44 193 326.16 +39.5SabanCap n SCAC ... ... ... 10.18 9.84 10.13 +2.2 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1044 23.30 +24.1SabreCorp SABR .56 2.2 30 26.78 17.31 2297 25.45 +24.1SAExplr rs SAEX ... ... ...dd 3.69 .45 1068 .59 -73.2SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 29 95.80 +19.2SagaComm SGA 1.20 3.2 4 46.80 35.00 5 37.40 -7.5SageThera SAGE ... ... ...dd 195.97 59.57 157 154.51 -6.2Saia Inc SAIA ... ... 38 87.05 51.10 85 77.95 +10.2SalemMda SALM .26 6.7 14 6.75 3.10 129 3.90 -13.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.76 -4.2SanderFm SAFM 1.28 1.2 8 176.43 95.97 550 106.71 -23.1SndySpr SASR 1.12 2.8 18 43.87 36.41 50 39.55 +1.4Sanlp JBSS .55a .7 27 79.37 54.32 82 78.74 +24.5SangTher SGMO ... ... ...dd 27.50 9.70 1178 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 290 30.85 -6.5Sano rt GCVRZ ... ... ... .60 .34 248 .54 +41.3Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 667 134.44 +141.6Savara rs SVRA ... ... ...dd 17.19 5.07 145 10.87 -26.8scPhrma n SCPH ... ... ...dd 18.17 4.10 28 5.27 -56.4ScanSource SCSC ... ... 15 45.35 31.40 125 43.40 +21.2Schmitt h SMIT ... ... ...dd 4.47 1.57 40 2.73 -.4Schnitzer SCHN .75 2.8 7 38.85 25.00 461 26.45 -21.0ScholRck n SRRK ... ... ... 27.02 13.09 85 19.85 +28.1Scholastc SCHL .60 1.5 ...dd 47.77 33.51 90 41.35 +3.1SciGames SGMS ... ... ...dd 62.80 29.10 1257 30.65 -40.3ScrippsEW SSP .20 1.3 48 20.35 10.69 271 14.87 -4.9Scynexis SCYX ... ... ...dd 2.50 1.05 113 1.37 -40.9SeaChange SEAC ... ... ... 4.03 1.38 715 1.60 -59.3SeacstBkg SBCF ... ... 25 34.95 20.58 460 31.38 +24.5SeagateT STX 2.52 4.6 14 62.70 30.60 1978 55.32 +32.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 90 .96 -7.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.20 1726 1.18 -67.0SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 2.33 -10.6sSeaSpine n SPNE ... ... ...dd 14.55 8.76 67 15.05 +48.7sSeattGen SGEN ... ... ...dd 75.42 45.31 481 75.88 +41.8SecndSight EYES ... ... ...dd 2.58 .96 149 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 130 14.18 +46.8SecWkA A n SCWX ... ... ...dd 15.88 7.83 54 13.30 +49.9SecNtl lf SNFCA .23t ... 3 6.05 4.05 8 5.08 +1.5SelectBc lf SLCT ... ... 20 14.14 10.90 8 12.98 +2.7SelIncREIT SIR 2.04 9.6 18 26.26 17.90 192 21.24 -15.5tSelIntCon n SIC ... ... ... 13.00 12.40 31 12.20 -3.6SelectaB n SELB ... ... ... 24.02 7.95 42 12.70 +29.5SelectvIns SIGI .72 1.1 21 64.25 46.28 154 63.50 +8.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 151 4.05 +8.6Semtech SMTC ... ... 63 51.95 31.30 282 50.70 +48.2SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 14 31.90 +3.7SenesTc n SNES ... ... ...dd 3.87 .30 335 .81 +12.9SenHous SNH 1.56 8.2 13 20.27 14.86 929 19.05 -.5SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 2 24.70 -2.3SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 25.97 -3.3Senmiao n AIHS ... ... ... 8.91 3.75 6 5.11 -9.6Senomyx SNMX ... ... ...dd 1.71 .57 46 1.16 -10.8SensusHlt n SRTS ... ... ... 7.71 4.31 13 6.95 +34.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 35 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 547 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 99 8.40 -17.2SvcSource SREV ... ... ...dd 4.47 2.61 318 3.28 +6.1ServiFst s SFBS .44 1.0 21 44.95 32.54 77 43.81 +5.6SesenBio SESN ... ... ...dd 3.50 .62 376 1.82 +124.4SevStars h SSC ... ... ...dd 7.00 1.31 2461 3.41 -26.0SevernBc SVBI .12 1.4 40 9.06 6.70 9 8.85 +22.0SharingE rs SEII ... ... 37 12.40 2.52 11 2.94 -61.2Sharps SMED ... ... ...dd 5.30 3.14 18 3.42 -16.4SharpSprg SHSP ... ... ...dd 13.66 3.15 37 13.21 +200.0ShndTele s SHEN .26f .7 ... 41.80 29.93 179 36.80 +8.9ShiftPixy n PIXY ... ... ... 6.35 2.00 65 3.02 +4.9Shiloh SHLO ... ... 40 10.98 6.45 111 9.13 +11.3Shineco n TYHT ... ... ... 4.60 1.05 43 1.15 -50.0Shire SHPG 1.05e .6 89 177.51 123.73 465 171.83 +10.8ShoeCarnvl SCVL .32f .9 24 36.24 15.08 529 35.23 +31.7ShoreBcsh SHBI .32 1.7 19 20.09 15.74 54 18.93 +13.4ShotSpot n SSTI ... ... ... 49.30 10.51 130 44.49 +216.7Shuttery SFLY ... ... ...cc 100.34 39.76 840 74.50 +49.7SiebertFn SIEB .10a .7 ...dd 21.61 3.60 6 14.82 +9.8SiennaBi n SNNA ... ... ... 29.25 12.77 48 15.63 -13.9Sientra SIEN ... ... ...dd 26.79 8.79 238 20.75 +47.6SierraBc BSRR .64 2.1 17 30.01 24.18 22 29.99 +12.9SierOnc g n SRRA ... ... ...dd 4.09 1.45 1850 1.75 -53.1SierraWr SWIR ... ... 18 23.50 15.10 113 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .47 41 1.77 +72.9SigmaDsg SIGM ... ... ...dd 7.00 .18 832 .25 -96.4SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 74 1.02 -52.6Sigmatr SGMA ... ... 14 11.61 5.26 1 7.03 -30.5SignatBk SBNY .56p ... ... 161.92 108.89 306 119.19 -13.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 447 27.35 -6.9SilcLtd SILC 1.00 2.6 18 77.95 32.00 10 38.80 -44.7SilcnLab SLAB ... ... 89 110.70 71.75 172 97.55 +10.5SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 146 59.80 +12.9SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.50 -17.3Silvercrest SAMG .56 3.5 23 18.27 11.95 9 16.20 +.9SimmnsFst s SFNC .60 1.9 20 33.45 24.98 182 31.35 +9.8SimplyGd n SMPL ... ... ... 18.24 10.93 175 17.67 +23.9SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.00 54 19.60 +21.7Sina SINA ... ... 36 124.60 67.48 588 70.89 -29.3Sinclair SBGI .72 2.4 12 40.15 25.13 1050 29.60 -21.8SinoGlobl SINO ... ... ...dd 3.84 1.04 127 1.15 -55.1Sinovac h SVA ... ... ...dd 8.75 6.06 22 6.32 -19.8SiriusXM SIRI .04 .6 39 7.70 5.17 9950 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 404 1.48 -78.0tSkySolar SKYS ... ... ...dd 2.43 .80 17 .80 -46.7SkyWest SKYW .40 .6 18 65.33 31.75 238 63.35 +19.3SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 914 92.73 -2.3SleepNmbr SNBR ... ... 23 40.72 26.22 560 32.19 -14.4SmartFn rs SMBK ... ... 21 27.69 19.49 27 24.34 +12.2SmartSnd n SND ... ... ... 11.06 4.84 554 5.23 -39.6SmthM hrs SMSI ... ... ...dd 3.41 .99 138 2.40 -15.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 126 4.39 -22.3SocketM n SCKT ... ... ... 4.19 1.86 2 2.50 -30.2SodaStrm SODA ... ... 50 143.20 57.12 1672 142.23 +102.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 18 6.50 -39.3SolarCap SLRC 1.64 7.5 12 22.55 19.70 32 21.96 +8.7SolarSCap SUNS 1.41 8.4 14 18.40 16.10 40 16.75 -5.7SolarEdg n SEDG ... ... 23 70.74 24.70 420 47.15 +25.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 42 2.33 +29.4SolidBio n SLDB ... ... ...dd 54.84 6.83 202 38.48 +70.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 1205 1.40 -36.9SonicCorp SONC .64 1.9 22 37.44 22.11 482 34.11 +24.1SonicFdry SOFO ... ... ...dd 3.96 1.80 0 1.92 -36.2SonomaPh SNOA ... ... ...dd 5.93 1.56 7 1.97 -63.9Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 2455 21.69 +8.9Sophiris SPHS ... ... ...dd 4.05 1.80 60 2.59 +14.1SorrentoTh SRNE ... ... 28 10.65 1.50 1075 5.55 +46.1sSotherlyH SOHO .50f 6.8 ...cc 7.20 5.78 74 7.30 +13.2SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.73 +.4SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 8 25.08 -1.1SouMoBc s SMBC .52f 1.3 17 41.49 30.76 18 39.67 +5.5SoundFin SFBC .56 1.4 23 40.87 31.15 7 39.95 +17.4SouthState SSB 1.36f 1.6 24 94.50 78.60 73 84.65 -2.9SthnFstBsh SFST ... ... 18 48.75 33.25 14 42.65 +3.4SoNatBcVa SONA .32 1.8 33 18.24 15.11 20 17.69 +10.4SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 94 36.22 +7.5SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 65 8.70 -29.8SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 12 23.70 -10.9SparkTh n ONCE ... ... ...dd 96.59 41.06 348 60.81 +18.3SpartnMot SPAR .10 .7 26 19.45 8.60 95 14.95 -5.1SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 161 21.44 -19.6SpectPh SPPI ... ... ...dd 24.20 9.03 867 23.35 +23.2SperoTh n SPRO ... ... ... 19.00 9.66 63 11.52 -2.0Sphr3D grs ANY ... ... ... 4.80 .13 177 .28 -88.5Spherix rs SPEX ... ... ...dd 2.42 .95 23 1.05 -25.3SpirtTex n STXB ... ... 76 22.56 20.04 21 21.98 +.6Splunk SPLK ... ... ...dd 121.64 59.08 1206 106.87 +29.0SpokHldgs SPOK .50 3.2 35 18.85 13.75 108 15.50 -1.0SportsWhs SPWH ... ... 11 6.99 3.66 659 5.41 -18.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 26 11.95 -11.1SprottFoc FUND .75e 9.6 ...q 8.39 7.28 18 7.80 -1.5Sprouts SFM ... ... 25 28.29 17.55 819 24.45 +.4sStaarSur STAA ... ... ... 43.60 10.75 283 43.90 +183.2Staff360 rs STAF ... ... ... 5.70 1.14 26 1.85 -41.3Stamps.cm STMP ... ... 27 285.75 160.00 288 229.45 +22.0Std AVB n STND ... ... ... 31.60 29.97 3 30.25 -2.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 204 13.37 +18.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 9 25.50 +.7StarsGp g TSG ... ... ... 38.95 15.85 557 27.80 +19.3Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 10269 52.82 -8.0StatAutF STFC .40 1.2 ... 34.31 22.69 121 32.12 +10.3StateBkFn STBZ .80 2.4 21 35.99 25.41 126 33.30 +11.6SteadyM n STDY ... ... 11 6.45 2.60 81 4.78 +29.1StealthGas GASS ... ... 15 4.70 2.98 18 3.55 -18.6SteelCon STCN ... ... ... 2.90 1.49 17 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 1437 45.29 +5.0SteinMart s SMRT .30 9.9 ...dd 4.04 .48 1447 3.04 +162.1StellrAcq n STLR ... ... ... 10.76 10.00 0 10.73 +5.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 82 15.50 -.6Stericycle SRCL ... ... ...dd 76.73 56.64 657 61.34 -9.8Stericyc pf SRCLP 5.25 11.3 ... 65.00 43.93 357 46.32 -12.5SterlBcp n SBT .04 .3 ... 14.98 10.95 18 11.46 -9.8SterlCons STRL ... ... 20 18.90 9.42 157 15.32 -5.9sSMadden SHOO .80 ... 26 57.90 37.25 239 57.60 +23.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 10.70 +4.4sStitchFix n SFIX ... ... ... 35.45 14.48 4395 35.38 +37.0StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 28 38.95 +3.3StoneCastle BANX 1.52 6.7 17 24.92 20.00 9 22.54 +12.0StrataS rs SSKN ... ... ...dd 2.81 1.06 673 2.59 +110.6Stratasys SSYS ... ... ...dd 26.17 17.17 801 24.99 +25.2sStratEdu STRA 2.00f 1.5 40 138.58 76.40 135 136.73 +52.6Strattec STRT .56 1.5 20 49.20 29.70 26 37.00 -15.0StratusPrp STRS 1.00e ... 52 35.90 27.25 3 29.70 tStreamHlth STRM ... ... ... 2.82 1.13 30 1.20 -29.0StrgbrBio n SBBP ... ... ... 9.25 4.30 315 5.40 -25.5SummerInf SUMR ... ... ...dd 2.25 .72 222 1.72 +14.7SumFWV SMMF .52 2.0 13 28.16 21.35 8 25.37 -3.6SumtSem n WISA ... ... ... 5.00 4.20 6 4.61 -1.9SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.48 +22.8SumTher n SMMT ... ... ...dd 16.86 1.94 47 2.02 -81.8SunHydrl SNHY .36 .7 43 70.83 45.29 79 48.60 -24.9SundEng n SNDE ... ... ... 9.59 3.61 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 35 1.97 -46.6SunOpta STKL ... ... ...dd 9.65 6.27 439 8.00 +3.2SunPower SPWR ... ... ...dd 10.00 6.46 1322 6.79 -19.5Sunrun n RUN ... ... 13 16.45 4.21 1708 14.32 +142.7Sunworks n SUNW ... ... ... 1.88 .65 27 .69 -34.3tSuperMicro SMCI ... ... 11 27.90 16.10 22402 15.65 -25.2SuperCom SPCB ... ... ...dd 4.95 1.53 80 2.08 -46.8SupTech rs SCONW ... ... ... 14.90 1.47 53 2.35 -78.4SupGpCos s SGC .40f 2.1 17 28.85 18.53 6 19.03 -28.8Supernus SUPN ... ... 33 61.25 33.30 398 44.65 +12.0supprt.cm rs SPRT ... ... ...dd 3.15 2.22 22 2.79 +15.3SurfaceOn n SURF ... ... ... 18.18 8.76 74 9.44 -29.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 341 17.70 +46.3Surmodic SRDX ... ... ...cc 74.10 25.00 85 74.05 +164.5SykesEnt SYKE ... ... 54 32.15 25.77 101 29.31 -6.8Symantec lf SYMC .30 1.5 9 34.20 17.81 5188 19.70 -29.8Synacor SYNC ... ... ...dd 2.90 1.35 19 2.25 -2.2Synalloy SYNL .13m .6 ...dd 24.80 10.65 7 22.80 +70.1Synaptics SYNA ... ... ...dd 55.25 33.73 406 44.99 +12.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 150 7.25 -17.2SyneosH h SYNH ... ... ...dd 59.80 31.10 379 48.80 +11.9SynrgyPh SGYP ... ... ...dd 3.57 1.43 1859 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 7.27 89 7.91 -18.5 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 23, 2018

PAGE 45

Synopsys SNPS ... ... 47 94.80 77.16 1100 94.67 +11.1Syntel SYNT 15.00e ... 20 40.89 17.79 752 40.57 +76.5Synthes rs SES ... ... ... 4.71 2.00 6 2.58 -9.2Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.60 +15.9SyrosPhar n SYRS ... ... ... 20.81 6.30 65 11.04 +13.5T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1750 65.81 +3.6TAT Tch h TATT .34e 4.7 16 11.65 7.20 5 7.20 -31.4TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 109 17.27 -13.8TD Ameritr AMTD .84 1.5 27 63.01 42.12 3194 56.67 +10.8TDH Hld n PETZ ... ... ... 31.75 2.20 36 2.70 -52.1TESSCO TESS .80 4.5 35 24.85 12.15 3 17.65 -12.4TFS Fncl TFSL .68 4.4 51 16.62 14.32 78 15.43 +3.3TG Thera TGTX ... ... ...dd 17.35 7.25 916 12.45 +51.8THL Credit TCRD 1.08 12.8 9q 9.67 7.70 59 8.43 -6.9TKK Sy un TKKSU ... ... ... 10.08 10.02 146 10.02 -.2TMSR Gl s TMSR ... ... 89 10.32 3.50 2 4.00 -19.7TOP Shi rs TOPS ... ... ... 35.50 .69 180 .94 -62.7TPI Co n TPIC ... ... ... 32.22 16.35 382 28.13 +37.5TSR Inc TSRI ... ... 43 9.40 3.80 5 7.69 +47.9TTEC Hl TTEC .54f 2.1 24 43.75 24.35 55 25.55 -36.5TTM Tch TTMI ... ... 42 19.91 12.77 739 18.27 +16.6sTabula n TRHC ... ... ...cc 78.82 17.75 233 79.04 +181.8TactSys n TCMD ... ... ...cc 64.31 22.72 209 63.51 +119.2Taitron h TAIT .10 4.5 ...dd 2.89 1.22 86 2.21 +31.5TakeTwo TTWO ... ... ...dd 131.77 91.27 1717 129.23 +17.7Talend n TLND ... ... ...dd 64.55 35.46 220 58.51 +56.1sTandmD rs TNDM ... ... ...dd 36.92 2.14 3808 38.04 +1511.9TandyLthr TLF ... ... 12 8.75 6.79 1 7.62 -1.6Tantech n TANH ... ... ... 4.54 1.10 576 1.64 -36.4Taoping h TAOP ... ... ...dd 5.20 .98 33 1.35 -8.8Tapimmu n TPIV ... ... ... 13.55 2.58 80 7.50 +91.3Tarena TEDU .28e 3.2 ...dd 18.74 7.11 91 8.88 -40.8TaylrDv TAYD ... ... 27 15.14 9.70 6 12.25 -8.7TechData h TECD ... ... 28 111.10 75.31 215 86.81 -11.4TechComm TCCO ... ... ...dd 15.40 3.70 9 5.00 -56.3TechTarg TTGT ... ... ... 34.47 9.55 279 23.53 +69.0Tecnoglass TGLS .56 5.9 23 10.29 5.50 41 9.52 +29.5Tecogen TGEN ... ... ... 4.20 2.05 3 3.25 +20.4Telenav TNAV ... ... ...dd 6.85 4.50 37 5.85 +6.4Teligent TLGT ... ... ...dd 7.34 2.43 308 4.46 +22.9Tellurian rs TELL ... ... ...dd 13.74 6.45 1922 8.41 -13.7Tenable n TENB ... ... ... 35.51 29.10 250 33.55 +10.9TenaxTh rs TENX ... ... ... 12.63 4.41 1 5.40 -44.9TenzAcq un TZACU ... ... ... 10.12 10.01 444 10.03 TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 462 11.37 -4.9TerritBcp TBNK .88f 2.9 15 33.00 28.20 6 29.97 -2.9Tesaro TSRO ... ... ...dd 136.45 25.62 1619 31.32 -62.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 5935 321.64 +3.3TetraTc TTEK .48 .7 29 70.75 40.10 191 70.10 +45.6Tetraphase TTPH ... ... ...dd 7.98 2.05 1315 3.10 -50.8TexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 4 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 31 25.44 -.4TxCapBsh TCBI ... ... 19 103.05 69.65 284 94.05 +5.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 3995 112.19 +7.4TexRdhse TXRH 1.00 1.5 30 70.86 44.29 433 66.95 +27.1The9Ltd rs NCTY ... ... ... 5.04 .83 13 .94 -51.0TherapMD TXMD ... ... ...dd 7.66 4.34 1685 5.62 -7.0TherpxBio n TRPX ... ... ... 7.69 3.00 5 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 125 27.85 -.1TheStreet TST .10 4.6 4 2.50 .81 36 2.16 +49.01347PrpIns PIH ... ... 44 8.25 6.55 4 7.10 -2.11347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 3 26.00 +6.63PEA Int n TPNL ... ... ... 4.10 2.63 37 3.15 -13.7ThundBr n TBRG ... ... ... 9.75 9.60 5 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 20 9.62 +.5TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.10 +.8TileShop TTS .20 ... 45 16.05 5.15 160 8.05 -16.1Tilray n TLRY ... ... ... 41.75 20.10 5427 39.00 +74.2TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 3 35.90 +35.2Tiptree TIPT .14 2.1 20 7.24 5.35 74 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 112 15.49 -26.8TitanPh rs TTNP ... ... ... 2.85 .60 45 .78 -41.1TivityHlth TVTY ... ... 18 48.50 29.95 220 32.90 -10.0Tivo Cp TIVO .72 5.6 98 20.18 11.30 668 12.80 -17.9Tocagen n TOCA ... ... ... 14.66 7.52 69 8.96 -12.6TonixPh rs TNXP ... ... ...dd 5.11 .89 1864 1.19 -65.5TopImage TISA ... ... ...dd 1.75 .95 15 1.01 -11.4Torchlght TRCH ... ... ...dd 1.51 .99 113 1.12 -16.4sTottenAc un TOTAU ... ... ... 10.22 10.12 8 10.23 +1.0TowerSemi TSEM ... ... 11 36.69 19.26 711 20.49 -39.9TownSprts CLUB ... ... ...dd 14.85 5.00 72 9.55 +72.1TowneBank TOWN .64f 1.9 ... 35.30 27.85 93 32.95 +7.2TraconPh n TCON ... ... ...dd 3.95 1.90 117 2.15 -35.8sTractSupp TSCO 1.24 1.4 25 83.65 54.20 2464 86.30 +15.5TradDsk A n TTD ... ... ... 133.84 40.70 754 129.68 +183.6TrnWEnt TWMC ... ... 3 3.10 .80 17 .00 -45.3TransAct TACT .36 2.4 34 15.80 8.75 3 14.75 +11.3sTranscat TRNS ... ... 36 24.75 12.00 42 24.40 +71.2TransGlb TGA .14 4.0 ...dd 4.13 1.07 474 3.47 +141.1TranslBio n TBIO ... ... ... 16.60 9.21 111 10.65 -7.6TravelCtrs TA ... ... ...dd 5.85 2.95 34 4.18 +1.8TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 6 24.66 -2.3TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 4 23.51 -6.7Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 4 23.80 -4.8Travelzoo TZOO ... ... 47 21.15 5.75 99 12.80 +98.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.15 -17.3Trevena TRVN ... ... ...dd 2.88 1.34 649 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 60 24.32 -6.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 32 39.55 +4.5TridntAcq n TDAC ... ... ... 9.81 9.72 3 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 7 5.20 -28.3TriMas h TRS ... ... 23 31.75 22.70 64 30.90 +15.5Trimble TRMB ... ... 56 45.70 32.01 946 40.44 -.5TrinityBio TRIB .88 23.0 4 6.54 3.80 27 3.83 -24.9TrinMrg n TMCX ... ... ... 9.83 9.72 106 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 1 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1006 53.55 +55.4TriStCap TSC ... ... 19 30.10 20.30 116 29.80 +29.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.45 +2.1TriumphBc TBK ... ... 24 44.05 27.00 132 42.75 +35.7Trivago n TRVG ... ... ... 16.03 4.01 216 4.31 -37.0Tronc TRNC ... ... ...cc 24.74 12.83 217 16.42 -6.7Trovagn rsh TROV ... ... ... 12.96 .65 465 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 411 12.49 +11.5TruettHrst THST ... ... ...dd 3.19 1.26 82 1.63 -21.3Trupanion TRUP ... ... ...dd 46.70 20.52 280 38.86 +32.8TrstNY TRST .27f 2.9 17 9.70 7.51 367 9.45 +2.7 Trustmk TRMK .92 2.6 17 36.32 28.16 149 36.05 +13.2T2 Biosys TTOO ... ... ...dd 9.98 3.60 325 6.13 +48.8Tucows grs TCX ... ... 42 71.75 49.70 118 55.00 -21.5TuesMrn TUES ... ... ...dd 4.10 1.70 647 3.20 +16.4Tuniu TOUR ... ... ...dd 9.88 5.81 70 7.98 +4.0TurtleBc rs HEAR ... ... ... 34.50 1.64 980 28.38 +1466.2TwlSeas n TWLV ... ... ... 9.94 9.50 4 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 1 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 6964 45.35 +31.321stCFoxB FOX .36 .8 19 49.65 24.30 4232 44.75 +31.221Vianet VNET ... ... 40 11.54 4.18 534 10.49 +31.5TwinDisc lf TWIN .36 1.4 71 31.95 16.32 6 26.35 -.8TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 8 17.22 -5.02U TWOU ... ... ...dd 98.58 47.50 307 82.04 +27.2TymeTch n TYME ... ... ... 9.50 2.01 233 2.33 -63.5U -:US AutoPts PRTS ... ... 3 3.14 1.08 366 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 333 50.75 -39.3US Gld rs USAU .21e ... ... 3.27 1.05 40 1.20 -26.4UFP Tch UFPT ... ... 27 37.05 25.88 10 36.65 +31.8UMB Fn UMBF 1.16 1.5 20 82.14 62.27 93 76.37 +6.2USEcology ECOL .72 1.0 41 73.10 44.50 100 72.00 +41.2USGlobInv GROW .03 1.8 ... 7.49 1.25 50 1.64 -57.9USA Tc pf USATP ... ... ... 27.82 20.75 0 25.56 +1.6USA Tech h USAT ... ... ... 16.65 5.01 439 15.25 +56.4USA Trk USAK ... ... ...cc 29.15 8.95 55 20.77 +14.6UTStarcm UTSI ... ... 25 6.51 2.00 8 3.81 -32.3Ubiquiti UBNT .17 .2 23 89.99 47.78 332 84.31 +18.7UltaBeauty ULTA ... ... 24 261.40 187.96 938 234.70 +4.9UltimSoft ULTI ... ... ...cc 297.93 181.59 178 294.50 +34.9UltraClean UCTT ... ... 6 34.59 12.75 451 14.05 -39.2UltPetro n UPL ... ... ... 10.18 .92 3513 1.22 -86.5Ultragenyx RARE ... ... ...dd 87.33 41.67 460 81.63 +76.0Ultralife ULBI ... ... 24 10.95 5.80 32 8.75 +33.6Umpqua UMPQ .80 3.7 17 24.89 16.77 1129 21.90 +5.3UniQure QURE ... ... ... 40.99 7.52 136 38.73 +97.7UnicoA UNAM ... ... ...dd 11.30 6.80 0 7.20 -15.8UnionBkVA UBSH .92f 2.2 24 42.74 30.45 175 42.12 +16.5UnionBkVT UNB 1.20 2.3 25 55.00 40.25 5 52.05 -1.7UnBnOH UBCP .52 4.0 18 14.00 11.60 1 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 0 23.05 +3.8UBSI UBSI 1.36 3.4 24 39.95 31.70 288 39.75 +14.4UtdCmtyBc UCBA .40 1.4 ... 28.85 18.55 3 27.65 +34.5UtdCmBks UCBI .60f 1.9 18 34.18 24.47 309 31.21 +10.9UCmntyFn UCFC .28f 2.7 17 11.98 8.63 155 10.49 +14.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 78 17.88 +1.4UtdFire UFCS 1.24 2.4 32 61.56 38.95 53 50.84 +11.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 49 20.95 +21.4UtdNtrlF UNFI ... ... 10 52.69 31.84 527 34.74 -29.5USecBcCA UBFO .36 3.3 23 11.65 8.55 7 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .71 3436 .95 -36.7USLime USLM .54 .7 22 101.40 70.56 2 76.68 -.5UtdTherap UTHR ... ... 8 152.55 100.57 300 127.89 -13.6UtdGrdian UG 1.50e 8.2 27 21.33 15.00 0 18.40 -.5UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1185 20.86 +17.3UnityBcp UNTY .28f 1.1 16 25.50 16.15 6 24.55 +24.3UnityBio n UBX ... ... ... 20.48 12.75 44 16.42 -1.4UnivDisp OLED .24 .2 74 209.00 78.75 641 121.40 -29.7UnvElc UEIC ... ... 15 67.44 26.97 76 43.15 -8.7UnivFor s UFPI .35e .9 16 39.58 26.28 106 37.47 -.4UnvLogist ULH .42 1.1 27 37.25 14.05 32 36.55 +53.9UnvStainls USAP ... ... 66 31.20 17.30 47 29.14 +36.0UnivstPa UVSP .80 2.8 17 32.35 26.61 50 28.70 +2.3UnumTh n UMRX ... ... ...dd 17.66 10.15 516 14.93 +34.4UplandSoft UPLD ... ... ...dd 37.44 18.52 66 34.60 +59.7UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.55 +37.8UrbanOnD UONEK ... ... ... 2.40 1.35 24 2.15 +22.9sUrbanOut URBN ... ... 23 49.00 18.72 15348 45.48 +29.7UrogenP n URGN ... ... ... 69.57 17.10 73 43.95 +18.1UtahMed UTMD 1.08 1.2 ... 117.65 69.80 20 87.75 +7.8Uxin Ltd n UXIN ... ... ... 10.49 5.08 3562 6.63 -31.4V -:VBI Vac n VBIV ... ... ... 5.10 1.78 84 1.99 -53.4VEON VEON .29e 10.5 ... 4.47 2.20 1737 2.76 -28.1VOXX Intl VOXX ... ... 5 8.85 4.64 42 5.55 -.9VSE Corp s VSEC .32f .8 15 59.90 38.30 22 39.20 -19.1Vaccinex n VCNX ... ... ... 12.00 10.28 20 11.00 -3.3Valerits hn VLRX ... ... ... 6.79 1.19 302 1.30 -54.4ValueLine VALU .76 3.1 23 26.94 13.26 2 24.59 +27.1VanE GenD GNRX ... ... ...q 64.65 53.83 12 63.92 +7.8VanE VecBi BBH ... ... ...q 136.83 111.36 10 131.38 +5.4VandaPhm VNDA ... ... ...dd 23.35 11.90 359 21.25 +39.8VangIntHi VYMI 2.17e 3.4 ... 72.32 60.91 58 62.97 -6.0VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 46 65.50 -1.2VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 54 75.68 -5.7V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 204 57.73 -4.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 177 59.90 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1784 78.40 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.86 -3.7VangR3K VTHR 2.17e 1.6 ...q 132.53 110.92 2 132.16 +7.6sVanR2KGr VTWG .82e .5 ...q 156.12 118.08 6 156.49 +15.5VanR2KV VTWV 1.88e 1.6 ...q 119.49 97.65 3 119.30 +8.9sVangR2K VTWO 1.50e 1.1 ...q 137.67 107.80 40 137.65 +12.6VanR1KGr VONG 1.65e 1.1 ...q 156.01 123.04 31 155.63 +12.8VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 114 62.79 -1.8VanR1KV VONV 2.49e 2.2 ...q 114.79 99.80 29 110.79 +2.1VangR1K VONE 2.28e 1.7 ...q 132.09 110.94 9 131.70 +7.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 305 51.44 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 83 89.25 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 43 74.91 -4.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1147 84.30 -3.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 280 48.99 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 845 54.79 +.8VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.25 579 54.22 -4.6VantEng n VEAC ... ... ... 9.98 9.62 20 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 278 30.97 -22.9Varonis VRNS ... ... ...dd 83.10 37.60 163 70.70 +45.6VascuBio VBLT ... ... ... 9.05 1.55 35 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 2 3.04 -51.2sVectoIQ n VTIQ ... ... ... 9.60 9.51 285 9.57 -.1VectoIQ un VTIQU ... ... ... 10.15 9.97 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 538 10.65 -28.3VBradley VRA ... ... 44 15.47 6.99 258 14.92 +22.5Veracyte VCYT ... ... ...dd 12.21 5.23 129 11.81 +80.9Verastem VSTM ... ... ...dd 9.14 2.77 2516 8.82 +187.3Vericel VCEL ... ... ...dd 14.75 3.30 473 11.65 +113.8 VerintSys VRNT ... ... ...cc 49.10 37.10 309 48.70 +16.4Verisign VRSN ... ... 40 159.11 97.96 377 153.34 +34.0Verisk VRSK ... ... 41 118.21 78.97 282 117.54 +22.4Veritex VBTX ... ... 23 33.08 23.84 171 31.14 +12.9Veritone n VERI ... ... ... 74.92 8.20 259 11.01 -52.5Vermillion VRML ... ... ...dd 2.10 .47 114 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 1 11.75 -1.0Verrica n VRCA ... ... ... 23.29 13.23 144 17.74 +1.4Versartis VSAR ... ... ...dd 22.10 1.35 110 1.73 -21.6VertexEn VTNR ... ... ...dd 1.50 .65 43 1.28 +34.7VertxPh VRTX ... ... ...cc 183.39 136.50 616 177.72 +18.6Veru Inc VERU ... ... ...dd 3.00 .90 19 2.04 +78.9ViaSat VSAT ... ... ...dd 80.26 58.96 276 63.45 -15.2ViacomA VIA .80 2.2 8 40.64 28.20 23 36.85 +5.6ViacomB VIAB .80 2.5 6 35.55 22.13 1907 31.93 +3.6sViavi VIAV ... ... 33 11.26 8.34 1740 11.34 +29.7Vical rs VICL ... ... ...dd 3.70 1.02 30 1.29 -29.5Vicor VICR ... ... ... 64.50 16.30 157 58.55 +180.1VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 29.85 24.92 6 29.71 +7.7sVict500VW CFA .44e .8 ...q 52.18 43.63 96 51.93 +6.5VictDisEnV CSF .38e .8 ...q 50.45 39.63 10 50.25 +11.3Vict500EV CFO .47e .9 ...q 52.13 43.52 127 51.89 +6.3VicEM Hi n CEY ... ... ... 28.35 23.31 5 24.17 -7.5VictDevVol CIZ .01j ... ...q 39.92 32.89 8 34.05 -3.0VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 50 47.95 +3.3VictSCVol CSA .16e ... ...q 51.55 40.76 8 51.36 +11.5VictIntlVol CIL .15e ... ...q 46.94 38.35 4 39.66 -2.4VicEmMkt CEZ ... ... ... 31.99 26.23 2 27.50 -7.3VictLCHiDv CDL .44e ... ...q 47.44 41.97 40 46.69 +3.0VictIntHiD CID .33e ... ...q 38.00 33.04 2 34.06 -5.9VictCap n VCTR ... ... ... 13.50 8.91 65 9.86 -15.0ViewRay n VRAY ... ... ... 13.21 5.11 980 10.01 +8.1VikingTh n VKTX ... ... ...dd 13.43 .97 2103 10.45 +157.4VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 2 34.10 +11.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 24 29.16 +27.2ViperEnPt VNOM 2.40e 6.1 45 39.59 15.89 742 39.28 +68.4VirTra n VTSI ... ... ...cc 7.36 4.14 7 5.09 -19.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.80 -5.0VirtuFin n VIRT .96 4.3 12 37.85 13.10 807 22.25 +21.6VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 37 130.15 +13.1VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5sVirtusa VRTU ... ... ...cc 55.68 33.50 220 56.22 +27.5VistaGn n VTGN ... ... ... 2.65 .69 124 1.34 +20.4Visteon s VC ... ... 22 140.64 105.91 645 114.91 -8.2VitalThera VTL ... ... ...dd 9.75 2.75 792 8.50 +42.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 141 3.19 -35.8Vivopwr n VVPR ... ... ... 6.69 1.02 5 1.51 -47.9Vivus VVUS ... ... 3 1.02 .33 201 .58 +15.3Vodafone VOD 1.82e 7.9 ... 32.75 22.47 3851 23.14 -27.5VoyagerT n VYGR ... ... ...dd 31.91 8.31 356 21.07 +26.9vTvThera n VTVT ... ... ...dd 8.40 .65 68 1.19 -80.2Vuzix VUZI ... ... ...dd 11.40 4.10 237 6.40 +2.4W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 6 8.85 -7.0WD 40 WDFC 2.16 1.2 42 174.50 104.90 29 173.25 +46.8WMIH WMIH ... ... ...dd 1.67 .60 3017 1.59 +87.3WSFS s WSFS .44 .9 15 57.70 42.45 129 50.25 +5.0WSI Inds WSCI .16 3.0 59 6.55 2.90 1 5.35 -10.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.42 +6.0WalgBoots WBA 1.76f 2.5 15 83.89 59.07 3747 69.64 -4.1WashFed WAFD .72f 2.1 16 37.70 29.80 273 34.95 +2.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.8 19 63.25 48.85 28 60.40 +13.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 36 17.05 WaveLfSc n WVE ... ... ... 55.95 16.05 64 48.40 +37.9WaysideT WSTG .68 6.0 5 17.25 11.19 28 11.40 -31.7Web.com WEB ... ... 11 28.35 15.75 163 28.05 +28.7WeiboCorp WB ... ... ... 142.12 70.13 1613 79.23 -23.4WelleslyBc WEBK .22f .6 23 34.50 25.00 2 34.20 +15.2Wendys Co WEN .34 1.9 19 18.68 13.57 2311 17.99 +9.6WernerEnt WERN .36 1.0 23 43.95 30.63 832 37.15 -3.9Wesbanc WSBC 1.16 2.3 21 51.12 35.78 170 50.93 +25.3WestBcp WTBA .80 3.3 15 28.00 21.00 34 24.55 -2.4sWAmBcp WABC 1.60 2.5 31 64.26 49.38 80 64.52 +8.3WestellT rs WSTL ... ... 30 4.60 2.50 27 2.71 -27.7WDigital WDC 2.00 3.1 7 106.96 61.54 2769 64.02 -19.5WstNwEnB WNEB .16 1.5 23 11.25 9.50 41 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 2.10 403 2.84 -24.5WestwtrRs WWR ... ... ... 1.70 .25 520 .26 -75.2WeycoGp WEYS .92 2.5 23 39.93 27.00 7 37.18 +25.1Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 3 18.98 -13.3Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 10 21.17 +5.3Wheeler rs WHLR 1.36 27.0 ...dd 12.30 3.25 24 5.04 -49.5WhiteHFin WHF 1.42 10.1 9 15.80 10.92 50 14.12 +5.2Wilhelmina WHLM ... ... 28 7.54 5.14 2 6.51 +.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 802 16.15 +27.2WillmValV WVVI ... ... 24 8.86 7.81 12 8.14 -1.3WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 0 5.00 -4.0Willdan WLDN ... ... 25 33.75 19.25 17 31.85 +33.0WillisLFn WLFC ... ... 13 36.70 22.51 8 33.94 +35.9WillisTwW WLTW 2.40 1.6 42 165.00 142.67 428 147.70 -2.0Windstm rs WIN ... ... ... 13.65 3.03 573 5.44 -41.2Wingstop n WING .32f .6 84 64.91 31.53 369 63.49 +62.9Winmark WINA .60 .4 24 153.70 121.55 2 149.40 +15.5WinsFin WINS ... ... ... 390.88 33.38 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 237 91.64 +11.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 26.91 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 3 18.96 +7.6WT SCQDv DGRS .66e 1.7 ...q 38.74 31.52 9 38.63 +8.1WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 139 43.44 +4.9WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 35 74.62 -13.5WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 1 68.70 -6.0WisdomTr WETF .12 1.5 22 13.41 7.70 604 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 9 24.62 -9.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 18 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 1 47.92 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 6 21.11 +3.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 62 24.02 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 2 30.29 -5.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 25 42.25 -8.4WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 1 22.49 -16.5Wix.com WIX ... ... ... 112.40 50.90 258 103.65 +80.1Woodward WWD .57 .7 29 89.30 66.89 148 80.10 +4.7Workday WDAY ... ... ...dd 147.80 95.35 1026 146.14 +43.6tWorkhrs rs WKHS ... ... ...dd 3.82 1.06 470 1.04 -59.4WldAccept WRLD ... ... 17 125.14 71.02 29 118.43 +46.7WrightMed WMGI ... ... ...dd 29.89 19.01 875 28.09 +26.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 24 1.44 AIMMMInv 24 1.59 AIM Premier Portfoli 29 2.04 AIM Premier Tax Exem 7 1.40 AIM Premier U.S. Gov 26 1.82 AIM Short Term Invts 25 1.83 AIM Short Term Invts 8 1.35 AIM Short Term Invts 16 1.91 AIM Short Term Invts 26 2.07 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 40 1.50 AmC Prime 32 1.65 AmCentUSGv 38 1.54 AmCPrime t 32 1.39 American Century Pri 32 .90 BBH MM Inst 45 1.72 BBH MMkt 45 1.46 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.51 BMO Institutional Pr 20 1.99 BMO Institutional Pr 20 1.74 BMOPrimeI p 18 1.94 BMO Prime Y 18 1.69 BNY Mellon Governmen 38 1.46 BNYMellon M 38 1.71 BNY Mellon National 15 .97 BR TFdCsMg 27 1.32 BL FedTrDlr 41 1.58 BLFTrCsMg 38 1.32 BLFT Adm 27 1.72 BlackRock Cash Fds, 30 1.86 BLFFedFDlr 24 1.58 BLFedFdPCS p 24 1.31 BLFFedFnd 24 1.83 BRInst 25 1.99 BLFCASel p 6 .36 BLFedFdSel p 24 1.00 BLMunFdSel 21 .59 BLFTempFdSel 30 1.15 BlackRock Liquidity 24 1.79 BlackRock Liquidity 41 1.43 BlackRock Liquidity 24 1.43 BlackRock Liquidity 38 1.42 BlackRock Liquidity 6 .57 BlackRock Liquidity 27 1.42 BlackRock Liquidity 41 1.33 BlackRock Liquidity 24 1.33 BlackRock Liquidity 38 .99 BlackRock Liquidity 27 1.78 BlackRock Liquidity 27 .99 BLF FedTr 41 1.83 BLF TrsTr 38 1.82 BLFTrsTrDlr 38 1.57 BLFT FundDlr 27 1.57 BLFMunCsh 11 1.10 BRInvest 25 1.63 BlackRock Money Mark 25 .89 BLNYMfPCS p 6 .89 BRSvc 25 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 38 1.72 BLFM MuniCsh 11 1.35 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 27 1.84 BLFedTrAd 41 1.73 BLCAMunPC p 6 .68 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 21 1.29 BLF TmpCsh 27 2.06 BLFT TrFund 27 1.82 BLFedAdm 24 1.73 BLMuCshMg 21 .91 BLFTmCshMg 30 1.57 CNIGovtA p 32 1.23 California Tax-Free 31 1.02 CapResFd p 29 1.29 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 34 .45 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 34 .87 Cash Acct Tr: Tax Ex 34 1.23 Cash Acct Tr: Tax Ex 34 1.27 CashMgtInst 17 1.69 CashResInst 17 1.75 CavanalCshAd 19 1.40 Cavanal Hill Governm 19 1.72 Cavanal Hill Governm 19 1.77 Cavanal Hill Governm 19 1.69 Cavanal Hill U.S. Tr 14 1.68 Cavanal Hill U.S. Tr 14 1.76 Cavanal Hill U.S. Tr 14 1.56 CavanalTrAdm 14 1.26 CitiznSelTreA 49 1.86 CitiznSelTreB 49 1.66 CityNaRoGv p 32 1.08 CityNRochGv 32 1.53 Columbia Government 37 1.36 Columbia Government 37 1.36 Columbia Government 37 1.36 Columbia Government 37 1.67 Columbia Government 37 1.36 ColumbiaA 37 1.36 Columbia Z 37 1.36 DWSMSerMgd 17 1.86 DWSMSerInst 17 1.86 DWS MMkt 21 1.65 DWS Variable NAV Mon 26 2.19 DavisGvtA 52 1.41 Deutsche Money Marke 21 1.39 Deutsche Money Marke 21 .66 Deutsche Money Marke 21 1.65 DryBasic 27 1.76 DryInsPfGHm 13 1.80 DryInsPfGvP 13 1.55 DryTrsAgcyC 8 1.50 DryResInst 13 1.85 Dreyfus Cash Mgmt Ad 34 2.00 Dreyfus Cash Mgmt In 34 2.10 Dreyfus Cash Mgmt In 34 1.85 Dreyfus Government S 38 1.40 Dreyfus Government S 38 1.55 Dreyfus Government S 38 1.70 Dreyfus Government S 38 1.79 Dreyfus Govt Cash Mg 21 1.83 Dreyfus Govt Cash Mg 21 1.57 Dreyfus Govt Cash Mg 21 1.71 Dreyfus Govt Cash Mg 21 1.42 Dreyfus Institutiona 49 1.94 Dreyfus Institutiona 22 2.05 Dreyfus Institutiona 41 1.53 Dreyfus Institutiona 41 1.78 Dreyfus Institutiona 8 1.80 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 27 1.73 Dreyfus Liquid Asset 27 1.34 Dreyfus Municipal Ca 16 1.16 Dreyfus Municipal Ca 16 .92 Dreyfus New York Mun 9 1.26 Dreyfus New York Mun 9 1.01 Dreyfus Prime Money 23 1.99 Dreyfus Tax Exempt C 12 1.38 Dreyfus Tax Exempt C 12 1.12 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 33 1.79 Dreyfus Treasury Sec 33 1.55 Dreyfus Treasury Sec 33 1.70 Dreyfus Treasury Sec 33 1.40 Dreyfus Treasury and 8 1.83 DryfLA 27 1.42 DryInTrAgcHm 8 1.75 DryTrPmCsh I 41 1.82 DryfGenTrPrA 37 .97 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 24 2.02 FIMMDomII 24 1.87 FIMMDomIII 24 1.77 FIMMGov I 22 1.81 FIMMGovII 22 1.66 FIMMGovIII 22 1.56FIMM Government Port 22 1.85 FIMMMMkt I 29 2.08 FIMMMMktII 29 1.93 FIMMMMktIII 29 1.83 FIMMTrOnlyII p 32 1.67 FIMMTrOnly3 32 1.57 FIMMTrOnly I 32 1.82 FIMM Treasury Only P 32 1.86 FIMM Treasury Portfo 25 1.85 FIMMTry I 25 1.81 FIMMTryII 25 1.66 FIMMTryIII 25 1.56 FedCAMuniII 29 .88 FedCAMunCS p 29 .53 FedCAMunCap 29 1.18 FedGovOblCp 27 1.69 FedGovOb IS 27 1.81 FedGovOblSv 27 1.58 FedMMEagle 21 1.81 FedNYMun WS 43 1.31 FedPAMu WS 19 1.19 FedPrCshObCp 28 1.93 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 28 2.03 FdPrCshObSv 28 1.78 FedPriOb IS 27 2.08 FedPrObSvc 27 1.88 FedTrstUSTr 28 1.79 FedTrsOb IS 29 1.81 FedTreasObSv 29 1.56 FedTrsOblCp 29 1.71 FedUSTCshSv 44 1.56 FedUSTrsIns 44 1.81 FedVaMuCsCS p 25 .61 Federated Government 27 .85 Federated Government 34 1.47 Federated Government 27 1.11 Federated Government 27 .71 Federated Government 27 .71 Federated Government 27 1.12 Federated Government 27 1.15 Federated Government 27 .99 Federated Government 27 1.84 Federated Institutio 6 1.41 Federated Institutio 21 1.76 Federated Institutio 21 1.91 Federated Institutio 27 2.03 Federated Institutio 21 2.01 Federated Municipal 28 .90 Federated Municipal 28 1.15 Federated Municipal 28 .66 Federated Municipal 28 .78 Federated Prime Cash 28 1.09 Federated Prime Cash 28 1.24 Federated Prime Cash 28 1.33 Federated Prime Cash 28 1.53 Federated Prime Cash 28 1.72 Federated Treasury O 29 1.56 Federated Trust for 28 1.09 Federated Trust for 28 .97 FedMstr 1 1.91 FidTrAdvC t 27 .59 Fidelity California 20 1.29 Fidelity California 20 1.04 Fidelity Domestic Po 24 1.97 Fidelity Flex Govern 21 2.00 Fidelity Government 22 1.04 Fidelity Government 22 1.29 Fidelity Government 22 1.67 Fidelity Government 22 1.74 Fidelity Government 22 1.32 FidGovPortS 22 1.76 Fidelity Insti Money 29 2.12 Fidelity Insti Money 24 2.06 Fidelity Insti Money 24 1.53 Fidelity Insti Money 25 1.31 Fidelity Insti Money 32 1.32 Fidelity Investments 27 2.09 Fidelity Investments 27 2.00 Fidelity Investments 27 1.80 Fidelity Investments 27 1.90 Fidelity Investments 27 2.05 FidCashRes 22 1.62 FidSpGov 22 1.57 FidSpMM 28 1.83 FidSpUSTr 32 1.59 FidMMPortS 29 2.03 Fidelity Massachuset 27 1.36 Fidelity Massachuset 27 1.11 Fidelity Money Marke 28 1.95 Fidelity New Jersey 44 1.36 Fidelity New Jersey 44 1.11 Fidelity New York AM 17 1.38 Fidelity New York AM 17 1.13 Fidelity SAI Municip 19 1.48 Fidelity Series Gove 22 1.99 Fidelity Tax-Exempt 23 1.28 Fidelity Treasury Mo 27 1.58 Fidelity Treasury On 32 1.77 FidTrPortsS 25 1.76 FidTrsyCR 27 1.05 FidTryDly M 27 1.30 FstAmTrObD 15 1.38 FstAmGvObA p 17 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 17 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 27 1.77 First American U.S. 27 1.37 First American U.S. 27 1.23 First American U.S. 27 1.52 FsAmGvObII 17 1.67 FstAmTrObII 15 1.68 FsAmISTrII 27 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 55 1.91 Gabelli U.S. Treasur 55 1.91 GabelliUST 55 1.91 GartmrMMPr 29 1.43 GnCAMuB 11 .62 GnTrsAgcy A 9 1.25 GnTrsAgcy R 9 1.45 GnGvSec 14 1.13 GeneralB p 29 1.20 General Government S 14 1.37 GnGovB p 14 .94 General Money Market 29 1.63 General Municipal Mo 11 .99 General Treasury Sec 37 1.23 General Treasury Sec 37 1.43 General Treasury and 9 1.00 GnMMkt 29 1.45 Goldman Sachs Fds, F 41 1.70 Goldman Sachs Fds, F 41 1.77 Goldman Sachs Financ 40 2.03 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 40 1.88 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.34 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 37 1.56 Goldman Sachs Financ 37 2.04 Goldman Sachs Financ 37 1.64 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.30Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 37 1.78 Goldman Sachs Financ 40 2.10 Goldman Sachs Financ 37 2.11 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 40 1.99 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 37 1.69 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 42 1.15 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 41 1.15 Goldman Sachs Financ 41 1.00 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.01 Goldman Sachs Financ 37 1.46 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 37 1.19 Goldman Sachs Financ 37 1.04 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 37 1.35 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 40 1.34 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 37 1.84 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.80 Goldman Sachs Invest 39 1.55 Goldman Sachs Invest 39 1.40 Goldman Sachs Invest 39 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 39 1.80 Goldman Sachs Invest 39 2.05 Goldman Sachs Invest 39 1.05 Goldman Sachs Invest 39 1.80 GovTxMgSvc 34 1.54 GovObTR 27 1.32 GovTxMgIS 34 1.79 Government Fund Clas 38 1.73 Government Obligatio 17 1.85 Government Obligatio 17 1.82 GovResFd P 27 .96 HSBC U.S. Government 19 1.72 HSBC U.S. Government 19 1.83 HSBC U.S. Government 19 1.77 HSBC U.S. Government 19 1.79 HSBC U.S. Treasury M 14 1.69 HSBC U.S. Treasury M 14 1.45 HSBC U.S. Treasury M 14 1.80 HSBC U.S. Treasury M 14 1.76 HSBC U.S. Treasury M 14 1.78 HSBCUSGov A 19 1.32 HSBCUSGov D 19 1.47 Harbor Money Market 42 1.50 Harbor 42 1.67 HeritAdm 18 1.88 HeritInst 18 2.01 HewittMM p 30 1.33 ING MM A 28 1.57 ING MM I 28 1.57 Invesco Government M 24 1.79 InvescoA5 24 1.44 InvescoC5 p 24 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .63 Investor Cash Tr, Tr 21 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 21 1.79 Investors Cash Tr, T 21 1.26 Investors Cash Trust 21 1.83 Ivy Cash Management 31 .51 Ivy Cash Management 31 .57 Ivy Cash Management 31 1.46 Ivy Government Money 16 1.50 Ivy Government Money 16 1.55 IvyMonyyC t 16 .49 IvyMnyA 16 1.19 IvyMM B 16 .32 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 14 1.49 JPMTrPlRs 14 1.29 JPMorg100 Agcy 44 1.74 JPM100 SecP 44 1.55 JPM100 TrInst 44 1.79 JPMorgan100 44 1.41 JPMLqAstP 24 1.77 JPMorganFed 32 1.40 JPMorFedAgcy 32 1.73 JPMorgFedPr 32 1.54 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .90 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 14 1.02 JPMTrsPlusP 14 1.54 JPMTrsPlsMrg 14 1.40 JPMTrsPlsInst 14 1.78 JPMTrsPlsAg 14 1.73 JPMTrsSecR p 44 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.82 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 32 1.78 JPMorgan Institution 12 1.34 JPMorgan Institution 12 1.39 JPMorgan Institution 12 1.37 JPMorgan Institution 12 1.29 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 14 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 14 1.81 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 26 1.20Liquid Assets Portfo 26 1.87 Liquid Assets Portfo 26 1.52 Liquid Assets Portfo 26 1.99 MainStay A 18 1.46 MainStay B 18 1.23 MainStay Money Marke 18 1.23 MainStay Money Marke 18 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 13 1.20 Maryland Tax-Free Mo 13 1.11 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 31 1.44 ML CMATr 33 1.41 MilestnTOInst 26 1.76 MilestnTOInv 26 1.51 MHLIRSel 25 2.04 MMktGS2 33 1.85 MMktGS4 33 1.60 MMktProFdInv 17 .98 MMktProFdSvc 17 .13 Mutual America Insti 23 1.80 Nationwide Governmen 29 1.24 NatnwdMMInst 29 1.48 New York Tax-Free Mo 16 1.21 NorthInstGovSel 42 1.78 Northern 46 1.90 NorthernGvSl 44 1.63 NorthInstGovt 39 1.74 NorthInstPrObSv 39 2.09 NthnInstPrObSh 39 2.09 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 23, 2018

PAGE 46

Northern Institution 5 1.38 Northern Institution 39 1.74 Northern Institution 42 1.78 Northern Institution 42 1.78 NorthInstTreas 45 1.81 NorthernUSGv 44 1.63 OppCshResN t 39 1.39 OppenhCshB p 39 1.21 OppenhCshC p 39 1.39 OppCshRes 39 1.39 Oppenheimer Governme 38 1.42 Oppenheimer Institut 37 1.90 Oppenheimer Institut 37 1.84 Oppenheimer Institut 37 1.83 OppMMFd A 38 1.42 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.74 PIMCO Government Mon 5 1.84 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PNC Government Money 34 1.72 PNC Gov A 27 1.64 PNC Gov I 27 1.79 PNC TrA p 33 1.60 PNC Tr I 33 1.75 PNC Treasury Plus Mo 23 1.70 PNC Treasury Plus Mo 41 1.61 PW PACE P 24 1.36 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.39 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 26 1.82 PremierPort 29 2.04 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.74 Premier Portfolio Re 29 1.88 Premier Portfolio Re 29 1.17 PrimeObTR 27 1.58 PruMMartD 30 1.38 PruMMrtZ 30 1.55 Prudential Governmen 30 1.38 Prudential Governmen 30 1.27 Prudential Governmen 30 1.34 PruInstMM A 37 1.99 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 24 1.69 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 1.79 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 31 .95 SEI DITGovA 38 1.73 SEI DITGvIIA 43 1.80 SEI DITTrsA 28 1.72 SEI DITTrIIA 37 1.79 STI CshRes 37 1.54 STIC Prime Portfolio 16 1.76 STIC Prime Portfolio 16 1.04 STIC Prime Portfolio 16 1.36 STIC Prime Portfolio 16 1.83 STIT Liquid Assets 26 1.77 STIT STIC Prime Por 16 1.61 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 26 2.04 STIT STIC Prime Port 16 1.88 STIT Tax-Free Cash R 8 1.10 STIT Tax-Free Cash R 8 1.31 STIT Treasury Obliga 40 1.83 STIT Treasury Obliga 40 1.79 STIT Treasury Obliga 40 1.58 STIT Treasury Portfo 25 1.28 STIT Treasury Portfo 25 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 13 1.55 SchwbACR 13 1.48 SchwbCshRes 18 1.50 Schwab Government Mo 2 1.60 SchwbInv 34 1.87 SchwbRetAdv 33 1.87 Schwab Retirement Go 27 1.79 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 7 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 4 1.34 StFrmMMLgA 22 1.61 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.52 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.51 StStInstLRS 21 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.49 State Street Insti T 22 1.84 State Street Insti T 32 1.85 State Street Insti U 15 1.85 State Street Insti U 15 1.50 State Street Institu 15 1.89 State Street Institu 22 1.81 State Street Institu 15 1.82 State Street Institu 22 1.76 State Street Institu 32 1.77 State Street Institu 15 1.77 State Street Institu 15 1.60 State Street Institu 32 1.50 State Street Institu 15 1.87 State Street Institu 22 1.78 State Street Institu 21 2.01 State Street Institu 21 1.98 State Street Institu 21 1.81 State Street Treasur 22 1.88 SunAmMMA 31 .01 T. Rowe Price Govern 47 1.75 T. Rowe Price Instit 41 1.93 T. Rowe Price Tax-Ex 38 1.26 TDAM California Muni 12 .58 TDAM Insti U.S. Gov 30 1.48 TDAM Insti U.S. Gove 30 1.73 TDAM Institutional T 19 .89 TDAM Institutional T 19 1.43 TDAM Institutional U 30 1.08 TDAMMMInv 25 1.40 TDAMMMkPr 25 1.39 TDAM Money Market Po 25 1.50 TDAM Money Market Po 25 1.30 TDAM Municipal Portf 21 .71 TDAM New York Munici 6 .74 TDAM U.S. Government 40 1.10 TDAMUSGv 40 1.20 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.76 TRowPRF 47 1.61 TRowUST 38 1.59 Thriv MM Inst 32 1.61 Thriv MMk A 32 1.47 TreasObTR 29 1.31 Treasury Obligations 15 1.83 Treasury Portfolio P 45 1.76 U.S. Government Mone 38 .83 U.S. Government Mone 38 1.29 U.S. Government Mone 38 1.99 U.S. Treasury Money 38 1.70 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.00 UBS Prime Reserves F 23 1.97 UBS RMA Government M 27 1.49 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.53 UBS Select Governmen 27 1.80 UBS Select Governmen 27 1.78 UBS Select Prime Inv 25 1.74 UBS Select Prime Pre 25 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 12 1.36 UBS Tax-Free Investo 12 1.09 UBS Tax-Free Preferr 12 1.40 US Government Money 22 .96 US Government Money 22 1.69 USAA Mutl 33 1.68 USAA Treas 40 1.63 VALIC MMktI 32 .01 VALIC MMkII 33 .01 VangAdmTry 55 1.93 VangFdl 52 1.91 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 28 1.57 Voya Government Mone 28 1.57 Voya Government Mone 28 .57 Voya Government Mone 28 1.57 Voya Liquid Assets P 30 1.43 Voya Liquid Assets P 30 1.68 Voya Liquid Assets P 30 1.28 Voya Money Market Po 30 1.63 Voya Money Market Po 30 1.48 WA Select Tax Free R 21 1.36 WF 100% Treasury Mon 37 1.79 WF Government Money 24 1.86 Wells Fargo 100% Tre 37 1.69 WellsFargo A 18 1.60 WFCashInvAd 18 1.90 WFCashInst 18 2.03 Wells Fargo Cash Inv 18 2.10 Wells Fargo Fd, Trea 23 1.64 WFGovAdm 24 1.66 WFGvtMMA 24 1.40 Wells Fargo Heritage 18 2.08 Wells Fargo Heritage 18 1.78 WellsFargoI 100 37 1.49 WellsFargoInsCsh 18 1.73 WellsFargoInsGv 24 1.50 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 1.39 WellsF100TrA 37 1.39 WellsFargo TrsyS 23 1.54 WellsFargoTrsyA 23 1.39 WellsFargo TrsyI 23 1.79 WFGvMMInst 24 1.80 Western Asset Govern 25 2.06 Western Asset Govern 25 .98 WA GvtRsvA 25 1.38 WAInstGvInst 25 1.83 Western Asset Insti 46 1.75 Western Asset Insti 43 2.01 Western Asset Instit 25 1.78 Western Asset Instit 25 1.78 Western Asset NY Tax 17 .99 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 21 .97 Western Asset US Tre 46 1.00 WstnUSTrN 46 1.39 WstnInstLqRsI 43 2.06 WstnPrmLiq 43 1.78 WstnInstUSTR 46 1.80 WstnPrmUSTR 46 1.54 Wilm GovSel 29 1.61 Wilm TrAdm 22 1.36 Wilm TrSvc 22 1.22 Wilm TrSvc 22 1.61 Wilm GovAdm 29 1.36 Wilmington U.S. Gove 29 1.21 WilmUSGov 29 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.04 AmC TF 7 1.15 BMO TaxF I p 12 1.40 BMO TaxF Y 12 1.16 BNYMelNMuM 15 1.22 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 34 1.09 FIMMTxExII 20 1.27 FIMMTxEx3 20 1.17 FIMMTxExI 20 1.42 FedCAMuniSv 29 1.03 FedCAMu WS 29 1.28 FedGAMuCsh 21 1.11 FedMAMuCS p 42 .58 FedMAMuniSv 42 .99 FedMuObl A 28 1.47 FedMuOblCap 28 1.37 FedMunOblSv 28 1.22 FedNYMuCSv 43 1.09 FedNYMuCS p 43 .61 FedNYMuCsII 43 .86 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 30 1.40 FedTxFrObSv 30 1.15 FedMuniSvc 25 1.00 FedTxF c 6 1.46 FidCA 19 1.06 FidCT 27 1.14 FidMA 25 1.11 FidMI 26 1.07 FidMuMM 32 1.23 FidNJ 47 1.09 FidNY 20 1.13 FidOH 39 1.10 FidPA 12 1.13 FidSpCA 20 1.20 FidSpMA 27 1.27 FidSpNJ 44 1.27 FidSpNY 17 1.29 FidTEDly M 23 .91 FidAZ 12 1.14 Fid TECR 23 .66 FidTxEx MM 23 1.16 FidTaxExPortS 20 1.37 FinSq TEF 14 1.36 FstAmTFA 10 .80 FstAmTxFY 10 1.10 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 17 .82 GenNYMuB 7 .85 GnMuB p 11 .54 GnNYMuB p 7 .45 GnCalMu 11 .82 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.01 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 26 2.12 NortnInstMuni 5 1.38 NorthernMun 8 1.23 PremierTxEx 7 1.40 SchwAMTTxF 22 1.04 SchwNYMuVA 23 1.26 SchwNYMuSw 23 1.01 SchwTxFValAd 22 1.26 ShwbTE 18 1.18 SchwabTxEx 18 1.28 Schwb CA 14 .97 ScudTECshInst 34 1.29 TDAMCAMu 12 .68 TDAMMuni 21 .81 TDAMNYMu 6 .84 TRowSumMu 37 1.10 TRowCA c 31 .80 TRowNY c 16 .99 TRowTE c 38 1.17 USAATxEx 26 1.08 VangNJ 53 1.38 VangCA 32 1.32 VangPA 24 1.40 VangNY 27 1.43 VangTxEx 24 1.44 WFAMuCshM 5 1.49 WFA MuCsMSv 5 1.24 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 21 .82 WstnInstTxFR 21 1.41 WstnNYTxR N 17 .84 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 1.76 1.38 Sep 18 p 99.30 99.31 +0.01 1.74 .88 Oct 18 p 99.26 99.27 1.89 .75 Oct 18 p 99.24 99.25 1.94 1.25 Oct 18 p 99.26 99.27 1.96 1.75 Oct 18 p 99.29 99.30 1.95 1.25 Nov 18 p 99.26 99.27 1.96 3.75 Nov 18 p 100.11 100.12 2.02 1.00 Nov 18 p 99.22 99.23 2.01 1.25 Nov 18 p 99.24 99.25 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 2.04 1.00 Dec 18 p 99.21 99.22 2.10 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.24 99.25 2.12 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.06 100.07 +0.02 1.58 1.13 Jan 19 p 99.16 99.17 2.16 1.25 Jan 19 p 99.18 99.19 2.17 1.50 Jan 19 p 99.22 99.23 +0.01 2.16 .75 Feb 19 p 99.09 99.10 2.17 2.75 Feb 19 p 100.07 100.08 2.18 8.88 Feb 19 k 103.02 103.03 -0.01 2.30 1.13 Feb 19 p 99.13 99.14 2.18 1.38 Feb 19 p 99.17 99.18 2.19 1.50 Feb 19 p 99.19 99.20 2.19 1.00 Mar 19 p 99.09 99.10 2.20 1.25 Mar 19 p 99.12 99.13 2.22 1.50 Mar 19 p 99.17 99.18 +0.01 2.22 1.63 Mar 19 p 99.19 99.20 2.22 .13 Apr 19 f 99.05 99.06 +0.02 1.39 .88 Apr 19 p 99.03 99.04 2.24 1.25 Apr 19 p 99.09 99.10 +0.01 2.27 1.63 Apr 19 p 99.17 99.18 +0.01 2.28 .88 May 19 p 98.30 98.31 2.30 3.13 May 19 p 100.17 100.18 2.31 1.13 May 19 p 99.02 99.03 +0.01 2.33 1.25 May 19 p 99.05 99.06 2.31 1.50 May 19 p 99.11 99.12 2.33 1.00 Jun 19 p 98.27 98.28 +0.01 2.34 1.25 Jun 19 p 99.01 99.02 2.35 1.63 Jun 19 p 99.11 99.12 2.35 .75 Jul 19 p 98.17 98.18 2.37 1.88 Jul 19 f 101.05 101.06 +0.03 .41 .88 Jul 19 p 98.19 98.20 +0.01 2.37 1.63 Jul 19 p 99.08 99.09 2.38 .75 Aug 19 p 98.12 98.13 2.39 3.63 Aug 19 p 101.04 101.05 +0.01 2.42 8.13 Aug 19 k 105.14 105.15 2.41 1.00 Aug 19 p 98.17 98.18 2.42 1.25 Aug 19 p 98.25 98.26 2.42 1.63 Aug 19 p 99.05 99.06 2.42 .88 Sep 19 p 98.11 98.12 +0.01 2.43 1.00 Sep 19 p 98.13 98.14 +0.01 2.44 1.38 Sep 19 p 98.26 98.27 +0.01 2.44 1.75 Sep 19 p 99.07 99.08 +0.01 2.44 1.00 Oct 19 p 98.11 98.12 +0.01 2.44 1.25 Oct 19 p 98.18 98.19 +0.01 2.45 1.50 Oct 19 p 98.27 98.28 +0.01 2.46 1.00 Nov 19 p 98.06 98.07 +0.01 2.49 3.38 Nov 19 p 101.01 101.02 +0.01 2.50 1.00 Nov 19 p 98.03 98.04 2.49 1.50 Nov 19 p 99.01 99.02 +0.01 2.50 1.50 Nov 19 p 98.23 98.24 +0.01 2.51 1.38 Dec 19 p 98.16 98.17 2.51 1.13 Dec 19 p 98.04 98.05 2.51 1.63 Dec 19 p 98.25 98.26 +0.01 2.52 1.88 Dec 19 p 99.04 99.05 +0.01 2.51 1.38 Jan 20 f 100.23 100.24 +0.02 .82 1.38 Jan 20 f 98.13 98.14 +0.01 2.52 1.25 Jan 20 p 98.05 98.06 2.53 1.38 Jan 20 p 98.11 98.12 2.53 2.00 Jan 20 p 99.07 99.08 +0.01 2.53 3.63 Feb 20 p 101.17 101.18 +0.01 2.55 8.50 Feb 20 k 108.19 108.20 +0.01 2.52 1.38 Feb 20 p 98.07 98.08 +0.01 2.55 1.25 Feb 20 p 98.01 98.02 +0.01 2.54 2.25 Feb 20 p 99.17 99.18 +0.01 2.55 1.13 Mar 20 p 97.24 97.25 +0.01 2.55 1.38 Mar 20 p 98.04 98.05 +0.01 2.56 2.25 Mar 20 p 99.16 99.17 +0.01 2.55 1.50 Apr 20 p 98.08 98.09 2.56 .13 Apr 20 f 98.21 98.22 +0.03 .93 1.13 Apr 20 p 97.19 97.20 2.56 1.38 Apr 20 p 98.00 98.01 +0.01 2.56 2.38 Apr 20 p 99.21 99.22 +0.01 2.57 1.50 May 20 p 98.05 98.06 +0.01 2.57 3.50 May 20 p 101.16 101.17 2.58 8.75 May 20 k 110.14 110.15 2.51 1.38 May 20 p 97.29 97.30 +0.01 2.58 1.50 May 20 p 98.03 98.04 2.58 2.50 May 20 p 99.27 99.28 +0.01 2.57 1.50 Jun 20 p 98.02 98.03 2.57 1.63 Jun 20 p 98.08 98.09 +0.01 2.58 1.88 Jun 20 p 98.23 98.24 +0.01 2.57 2.50 Jun 20 p 99.26 99.27 2.58 1.25 Jul 20 f 101.07 101.08 +0.03 .46 1.50 Jul 20 p 97.31 98.00 +0.01 2.59 1.63 Jul 20 p 98.05 98.06 +0.01 2.59 2.00 Jul 20 p 98.28 98.29 +0.01 2.58 2.63 Jul 20 p 100.02 100.03 +0.01 2.58 1.50 Aug 20 p 97.28 97.29 +0.01 2.58 2.63 Aug 20 p 100.01 100.02 +0.01 2.59 8.75 Aug 20 k 111.23 111.24 2.61 1.38 Aug 20 p 97.19 97.20 +0.02 2.59 2.13 Aug 20 p 99.02 99.03 +0.01 2.59 1.38 Sep 20 p 97.17 97.18 +0.01 2.59 1.38 Sep 20 p 97.15 97.16 +0.01 2.59 2.00 Sep 20 p 98.24 98.25 +0.01 2.60 1.63 Oct 20 p 97.30 97.31 +0.01 2.60 1.38 Oct 20 p 97.11 97.12 +0.01 2.61 1.75 Oct 20 p 98.05 98.06 +0.01 2.61 1.75 Nov 20 p 98.04 98.05 +0.02 2.61 2.63 Nov 20 p 99.31 100.00 +0.01 2.62 1.63 Nov 20 p 97.25 97.26 +0.01 2.61 2.00 Nov 20 p 98.20 98.21 +0.01 2.61 1.88 Dec 20 p 98.10 98.11 +0.01 2.61 1.75 Dec 20 p 98.00 98.01 +0.01 2.61 2.38 Dec 20 p 99.13 99.14 +0.01 2.61 2.00 Jan 21 p 98.17 98.18 +0.01 2.63 1.13 Jan 21 f 100.27 100.28 +0.03 .75 1.38 Jan 21 p 97.01 97.02 +0.01 2.63 2.13 Jan 21 p 98.25 98.26 +0.01 2.62 2.25 Feb 21 p 99.02 99.03 +0.01 2.63 3.63 Feb 21 p 102.11 102.12 +0.01 2.63 7.88 Feb 21 k 112.15 112.16 2.63 1.38 Feb 21 p 96.10 96.11 +0.01 2.63 2.00 Feb 21 p 98.14 98.15 +0.01 2.63 2.38 Mar 21 p 99.11 99.12 +0.01 2.63 1.25 Mar 21 p 96.17 96.18 +0.02 2.63 2.25 Mar 21 p 99.00 99.01 +0.01 2.63 .13 Apr 21 f 98.05 98.06 +0.03 .82 2.38 Apr 21 p 99.10 99.11 +0.02 2.63 1.38 Apr 21 p 96.22 96.23 +0.01 2.64 2.25 Apr 21 p 98.31 99.00 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.01 2.64 3.13 May 21 p 101.07 101.08 +0.01 2.64 8.13 May 21 k 114.09 114.10 +0.01 2.65 2.00 May 21 p 98.08 98.09 +0.01 2.64 2.63 Jun 21 p 99.29 99.30 +0.01 2.64 1.13 Jun 21 p 95.26 95.27 +0.02 2.65 2.13 Jun 21 p 98.17 98.18 +0.01 2.64 .63 Jul 21 f 100.00 100.01 +0.03 .61 2.63 Jul 21 p 99.29 99.30 +0.01 2.64 1.13 Jul 21 p 95.21 95.22 +0.01 2.65 2.25 Jul 21 p 98.27 98.28 +0.01 2.65 2.13 Aug 21 p 98.15 98.16 +0.02 2.65 2.75 Aug 21 p 100.08 100.09 +0.01 2.65 8.13 Aug 21 k 115.18 115.19 +0.01 2.65 1.13 Aug 21 p 95.17 95.18 +0.01 2.66 2.00 Aug 21 p 98.02 98.03 +0.01 2.66 1.13 Sep 21 p 95.13 95.14 +0.01 2.66 2.13 Sep 21 p 98.12 98.13 +0.01 2.66 1.25 Oct 21 p 95.21 95.22 +0.01 2.66 2.00 Oct 21 p 97.30 97.31 +0.01 2.66 2.00 Nov 21 p 97.29 97.30 +0.01 2.66 8.00 Nov 21 k 116.12 116.13 +0.01 2.66 1.75 Nov 21 p 97.03 97.04 +0.01 2.67 1.88 Nov 21 p 97.16 97.17 +0.02 2.67 2.00 Dec 21 p 97.26 97.27 +0.01 2.67 2.13 Dec 21 p 98.07 98.08 +0.01 2.67 .13 Jan 22 f 97.30 97.31 +0.03 .73 1.50 Jan 22 p 96.04 96.05 +0.01 2.67 1.88 Jan 22 p 97.11 97.12 +0.02 2.68 2.00 Feb 22 p 97.23 97.24 +0.01 2.68 1.75 Feb 22 p 96.28 96.29 +0.01 2.67 1.88 Feb 22 p 97.09 97.10 +0.02 2.67 1.75 Mar 22 p 96.26 96.27 +0.02 2.67 1.88 Mar 22 p 97.07 97.08 +0.02 2.68 .13 Apr 22 f 97.20 97.21 +0.03 .77 1.75 Apr 22 3p 96.23 96.24 +0.01 2.67 1.88 Apr 22 p 97.05 97.06 +0.02 2.68 1.75 May 22 p 96.22 96.23 +0.02 2.68 ACERUSPHARMAC 52670 .29 .28 .29 +.01 ARCResources 75313 14.59 14.36 14.51 +.23 AdvOil Gas 210891 4.04 3.93 3.94 +.02 AgnicoEagle 63151 47.22 46.60 46.93 +.55 Aimia Inc 169977 4.28 4.01 4.19 -.02 AirCdaV VV 129580 26.78 26.15 26.52 -.26 AkuminInc 46210 4.02 3.90 3.95 +.10 AlamosGoldA 56648 5.88 5.80 5.84 +.01 AlgonquinPwr 55419 13.37 13.26 13.31 ... AlimntatnBSV 105009 64.10 61.90 63.06 +.70 AphriaInc J 421994 11.42 10.77 11.25 -.12 AthabascaOil 172002 1.57 1.52 1.55 +.03 AuroraCannabi 2390072 8.16 7.66 8.05 -.11 AutoCanadaInc 52053 13.08 11.90 12.94 +.78 AvalonAdvMat 271789 .10 .07 .10 +.03 B2GoldCorpo 104758 3.08 3.00 3.01 -.03 BCE Inc 116704 54.16 53.75 53.77 -.23 BarrickGold 264752 13.50 13.30 13.50 +.22 BauschHealth 77264 30.31 29.10 30.24 +1.04 BaytexEnergy 963371 4.13 3.88 3.93 +.05 BeloSunMngo 69898 .23 .19 .23 +.04 BirchcliffEng 73383 4.94 4.83 4.92 +.14 Bk NS 197990 78.00 77.54 77.93 +.43 BkMontreal 147671 106.72 105.33 106.61 +.89 BlackberryLtd 355356 13.33 13.11 13.28 +.12 BombardirBSV 385167 4.67 4.61 4.61 -.02 BonavistaEgy 63868 1.56 1.51 1.53 +.04 BrookdALV 100547 55.91 55.39 55.42 -.13 CAE Inc 57041 26.39 26.00 26.05 ... CIBC 106149 121.98 121.38 121.73 +.14 CIFinancial 155826 21.90 21.21 21.62 -.03 CalfracWell 65758 5.64 5.35 5.49 +.23 CamecoCorp 89696 13.65 13.25 13.54 +.32 CannTustHoldi 58312 8.41 7.92 8.24 +.05 CanopyGrowth 1054703 52.50 47.77 52.10 +1.84 CdnEgySrvTc 91526 5.02 4.89 5.01 +.13 CdnNatRail 87137 116.40 114.21 114.26 -1.27 CdnNatRes 199305 46.30 45.32 45.80 +.67 CenovusEngy 291586 12.46 12.20 12.26 +.11 CequenceEnerg 585106 .03 .02 .03 +.01 CrescentPnt 206436 8.55 8.38 8.46 +.15 CronosGroupI 174485 10.98 9.92 10.63 -.12 DHXMediaLtd 144907 2.42 2.32 2.34 -.03 DalradianJ 58510 1.46 1.45 1.46 ... DollaramaInc 58366 48.71 47.90 48.51 +.01 DundeeClASV 242197 1.20 1.11 1.15 +.01 ECNCapitalCo 198432 3.91 3.80 3.82 -.06 EldoradoGld 68932 1.33 1.28 1.29 ... ElementFin 63933 6.94 6.64 6.70 -.23 EmeraInc 67843 41.45 40.78 40.80 -.48 EnCanaCorp 227049 16.99 16.69 16.78 +.25 EnbridgeInc 209288 47.16 46.84 47.00 +.19 EnerCareInc 69568 28.93 28.82 28.87 +.07 EnerplusCorp 60557 16.79 16.51 16.56 +.20 FinningIntl 94163 31.25 30.76 30.95 -.11 FirstQntumo 176866 17.68 17.33 17.41 +.01 Fortis Inc 85726 42.77 42.36 42.47 -.22 FortuneMino 53109 .14 .12 .14 +.01 FrstMajSvro 89452 7.29 7.16 7.17 -.01 GoldcorpInc 316634 14.67 14.29 14.52 +.35 GranTierrao 66509 4.34 4.20 4.32 +.14 GreenOrganicD 86603 5.18 4.97 5.09 -.06 HorizonsMedM 50744 18.63 17.70 18.52 +.11 Horzn500Bear 85332 3.79 3.76 3.77 ... HrznCrdOilBl 274611 10.84 10.47 10.79 +.64 HrznCrdOilBr 306255 4.80 4.62 4.64 -.32 HrznGoldBull 47489 8.32 8.19 8.25 +.13 HrznNatGsBr 47168 12.44 12.30 12.39 +.20 HrznTSX60ET 48565 34.65 34.44 34.52 +.10HudBayMnrls 122573 6.37 6.19 6.34 +.17 HuskyEngy 86832 21.65 21.34 21.41 +.18 ISharesS P60 404712 24.61 24.47 24.52 +.07 IShrsCapEngy 106937 12.83 12.59 12.72 +.20 IShrsGlblGld 60851 10.05 9.99 10.01 +.07 IamgoldCorp 87108 5.53 5.42 5.50 +.10 ImperialOil 61468 41.42 40.52 41.15 +.65 InterPipeline 101476 25.24 24.79 24.89 +.14 IvanhoeAo 100065 2.35 2.24 2.25 +.01 KeltExplo 51875 9.42 9.17 9.34 +.27 KeyeraCorp 91023 38.06 37.11 37.51 +.49 KinrossGold 305678 3.82 3.73 3.78 +.05 LargoResourcs 61575 2.89 2.75 2.83 +.06 LundinMng 142910 6.50 6.37 6.44 +.07 MEGEnergy 251862 8.60 8.14 8.52 +.56 MagnaInt l 83260 71.11 69.31 69.51 -1.27 ManulifeFin 327168 24.19 24.01 24.01 -.15 NEXTSOURCEMAT 67514 .10 .09 .10 +.01 NatBkCan 114929 65.91 65.49 65.51 -.12 NemaskaLithiu 78488 .75 .71 .74 -.01 NevsunReso 102787 4.83 4.78 4.79 +.01 New Gold 114238 1.39 1.32 1.38 +.06 NutrienLtd 62190 72.31 71.42 71.50 -.17 NuvistaEngy 79927 7.48 7.33 7.39 +.09 OceanaGoldCrp 51810 3.88 3.82 3.84 +.01 OsiskoMining 50479 1.93 1.85 1.89 +.04 PaintedPonyE 65569 2.95 2.78 2.94 +.18 ParexReso 93130 19.15 18.66 19.07 +.49 PembinaPipe 154893 46.24 45.75 46.04 +.42 PeytoExpl 71530 10.59 10.32 10.41 +.14 PowerCorpSV 68247 29.55 29.35 29.37 -.11 PrecisionDrl 209481 5.22 5.03 5.20 +.22 RagingRiver 154838 5.59 5.30 5.33 +.10 RedEagleMini 266031 .09 .06 .07 -.02 RestrntBrnds 46295 78.89 77.44 77.57 -1.11 RioCanRlUn 54058 25.40 25.18 25.28 -.03 RogersCommB 74979 69.25 68.00 68.13 -1.13 RoyalBank 441411 104.12 102.20 103.97 +1.38 SOPeriorFerti 81980 .07 .07 .07 ... SandstormGold 51300 4.88 4.80 4.82 ... SemafoInc o 68656 3.21 3.06 3.18 +.09 SevenGenClA 105191 16.17 15.38 15.82 +.55 Sprott Inc 107002 3.48 3.24 3.25 -.03 SunLifeFin 145907 52.77 52.37 52.40 -.06 SuncorEngy 280884 53.93 52.74 53.30 +.79 SurgeEnergyo 49363 2.35 2.28 2.32 +.06 T D Bank 266313 78.94 78.61 78.81 +.15 TORCOil Gas 83308 7.72 7.48 7.52 +.07 TamarackVall 95085 5.16 5.00 5.09 +.11 TeckResLimit 155535 30.14 29.57 29.98 +.49 Telus Corp 78022 48.80 48.22 48.36 -.28 TheHydropothe 381551 5.08 4.69 5.01 +.10 TheStarsGrou 167584 36.33 35.83 36.05 -.08 TourmalineOil 115512 22.08 21.78 21.91 +.17 TransCdaCorp 126778 58.05 57.60 57.85 +.29 TrevaliMngo 60526 .72 .69 .70 -.01 TrezCapMtgA 136018 2.99 2.86 2.97 +.11 TricanWell 405771 3.02 2.90 2.97 +.08 TrinidadDrill 344460 1.90 1.78 1.87 +.07 TurquoiseHill 106870 3.26 3.17 3.24 +.08 VermilionEgy 68702 41.95 41.01 41.70 +1.16 WestFraser 53606 90.79 88.24 89.97 -.80 WesternForst 55234 2.40 2.34 2.36 -.03 WheatonPrecio 82103 23.99 23.56 23.63 -.24 WhitecapReso 107663 8.75 8.50 8.70 +.27 YamanaGld 209827 3.67 3.58 3.60 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.03 97.04 +0.01 2.68 1.88 May 22 p 96.21 96.22 +0.02 2.68 1.75 Jun 22 p 96.18 96.19 +0.02 2.68 2.13 Jun 22 p 97.30 97.31 +0.02 2.68 .13 Jul 22 f 98.03 98.04 +0.04 .61 1.88 Jul 22 p 96.31 97.00 +0.02 2.68 2.00 Jul 22 p 97.14 97.15 +0.02 2.68 1.63 Aug 22 p 96.00 96.01 +0.02 2.68 7.25 Aug 22 k 117.03 117.04 +0.02 2.68 1.63 Aug 22 p 95.30 95.31 +0.02 2.68 1.88 Aug 22 p 96.29 96.30 +0.03 2.68 1.75 Sep 22 p 96.11 96.12 +0.02 2.68 1.88 Sep 22 p 96.26 96.27 +0.02 2.69 1.75 Oct 22 p 96.25 96.26 +0.03 2.69 2.00 Oct 22 p 97.08 97.09 +0.02 2.69 1.63 Nov 22 p 95.23 95.24 +0.02 2.69 7.63 Nov 22 k 119.18 119.19 +0.02 2.69 2.00 Nov 22 p 97.07 97.08 +0.03 2.68 2.13 Dec 22 p 97.20 97.21 +0.02 2.69 .13 Jan 23 f 97.14 97.15 +0.04 .71 1.75 Jan 23 p 96.02 96.03 +0.03 2.69 2.38 Jan 23 p 98.20 98.21 +0.02 2.69 2.00 Feb 23 p 97.02 97.03 +0.03 2.69 7.13 Feb 23 k 118.18 118.19 +0.03 2.69 1.50 Feb 23 p 94.29 94.30 +0.02 2.70 2.63 Feb 23 p 99.23 99.24 +0.03 2.68 1.50 Mar 23 p 94.26 94.27 +0.02 2.69 2.50 Mar 23 p 99.04 99.05 +0.02 2.69 .63 Apr 23 f 99.16 99.17 +0.04 .72 1.63 Apr 23 p 95.09 95.10 +0.03 2.70 2.75 Apr 23 p 100.06 100.07 +0.02 2.69 1.75 May 23 p 95.25 95.26 +0.03 2.70 1.63 May 23 p 95.06 95.07 +0.03 2.70 2.75 May 23 p 100.07 100.08 +0.03 2.69 1.38 Jun 23 p 93.30 93.31 +0.03 2.71 2.63 Jun 23 p 99.20 99.21 +0.03 2.70 .38 Jul 23 f 98.25 98.26 +0.04 .62 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.21 -.8 -6.5 +5.7/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.99 -.3 +13.0 +17.7/B LgCpGrAdv LG 58.73 -.3 +13.2 +18.0/A LgCpGrC m LG 40.68 -.4 +12.5 +16.9/B LgCpGrI LG 58.42 -.3 +13.2 +18.1/A LgCpGrK b LG 54.92 -.3 +12.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.8 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.18 -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.7/A MuniIncCAA m MF 11.04 +.1 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.1 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.8/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.1 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 ... +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... ... +2.5/A MuniIncNYA m MN 9.79 -.1 -.2 +2.4/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.7/A MuniIncNYC m MN 9.78 -.2 -.7 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 ... +.1 +3.0/A MuniIncNtnC m MI 10.11 ... -.6 +2.0/C ReltvValA m LV 6.19 +3.2 +6.2 +13.6/A ReltvValAdv LV 6.25 +3.3 +6.3 +14.0/A ReltvValC m LV 6.16 +3.2 +5.7 +12.8/B SelUSEqAdv LB 18.03 +1.6 +7.6 +14.1 SelUSLSA m LO 13.30 +1.0 +5.5 +7.9/B SelUSLSAdv LO 13.52 +1.0 +5.7 +8.1/A SelUSLSC m LO 12.71 +.9 +5.0 +7.0/B ShortDurPlus CS 11.57 +.2 +.4 +.6/D SmCpGrA m SG 63.85 +.7 +23.8 +20.4/A SmCpGrI SG 69.19 +.7 +24.0 +20.7/A SstnlGlbThtcA m WS 120.86 +.9 +3.0 +14.7/A SstnlGlbThtcAdv WS 128.04 +.9 +3.1 +15.0/A SustIntlThtcA m FG 18.51 -1.8 -5.1 +6.6 TxMgAlMktIncA m CA 12.70 +.2 +.7 +4.8/E TxMgWtAprStrAdv WS 16.69 +.2 +3.2 +10.7/C TxMgdIntl FB 17.86 -1.2 -3.1 +7.2/B AAMInsgtSelIncI d TW 9.90 +1.0 -1.3 +3.6/BABAllMktRlRet1 b IH 8.78 -.5 -.8 +6.4/C AllMktTRA m MA 14.76 ... -.5 +5.4/E AllMktTRAdv MA 14.87 +.1 -.3 +5.6/E AllMktTRC m MA 14.62 -.1 -1.0 +4.6/E BdInStrat1 b IP 10.56 +.4 +.4 +2.8/A BdInStrat2 IP 10.55 +.4 +.5 +2.9/A CncntrGrAdv LG 37.94 +2.3 +11.4 +13.4/E CnsrvWlthStratA m CA 12.11 -.2 -.2 +3.8 CorOppsA m LG 22.05 +1.9 +8.8 +14.8/D DiscvGrA m MG 13.12 +1.2 +20.8 +17.8/A DiscvGrAdv MG 14.01 +1.2 +21.0 +18.1/A DiscvValA m SV 24.06 +1.3 +5.6 +13.3/C DiscvValAdv SV 24.65 +1.4 +5.8 +13.5/C DiscvValC m SV 21.13 +1.2 +5.1 +12.4/D DiscvValI SV 23.91 +1.4 +5.7 +13.5/C DiscvValR b SV 23.32 +1.3 +5.3 +12.8/C DiscvValZ SV 23.89 +1.4 +5.8 +13.6/B DiversMunicipal MS 14.16 +.1 +.3 +1.4/A EmMkts EM 29.17 -3.6 -10.4 +9.5/C EqIncA m LV 29.89 +2.6 +4.4 +11.4/C EqIncAdv LV 30.18 +2.6 +4.5 +11.7/C EqIncC m LV 29.46 +2.5 +3.9 +10.6/D GlbBdA m IB 8.24 +.1 -.5 +2.6 GlbBdAdv IB 8.23 +.1 -.3 +2.8 GlbBdC m IB 8.27 +.1 -.9 +1.8 GlbBdI IB 8.23 +.1 -.3 +2.8 GlbBdR b IB 8.23 ... -.7 +2.1 GlbRkAllcA m TV 16.27 +.4 -.9 +5.1/D GlbRlEstInvmA m GR 14.74 +1.4 +2.4 +6.4 GlbRlEstInvmIII GR 11.20 +1.2 +2.7 +7.1/A GrA m LG 85.34 +.3 +16.3 +18.7/A HiIncA m HY 8.36 ... -1.3 +5.8 HiIncAdv HY 8.37 ... -1.1 +6.1 HiIncC m HY 8.46 ... -1.9 +4.9 HiIncI HY 8.37 +.1 -1.2 +6.1 HiIncK b HY 8.36 ... -1.3 +5.7 HiIncR b HY 8.36 ... -1.5 +5.4 HiIncZ HY 8.37 +.1 -1.1 +6.1 IntermBdA m CI 10.87 +.5 -.5 +2.1/B IntermBdAdv CI 10.87 +.5 -.4 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 ... +.2 +1.3/B Intl FB 17.85 -1.2 -3.2 +7.2/B IntlValA m FV 13.88 -.9 -6.6 +5.4/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 23, 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 16.08 +.8 -.4 +7.3/E ValAdv LV 16.10 +.8 -.3 +7.6/E WlthApprStrA m WS 16.84 +.3 +3.1 +10.0/C WlthApprStrAdv WS 16.81 +.3 +3.2 +10.3/CAC AlternativesMktNetrlValInv NE 10.26 +.9 -2.0 +1.2/CAIGActvAllcA f MA 18.10 +1.2 +2.9 +8.4/C FlexCrdtA m HY 3.39 +.7 +2.1 +4.6/D FocedDivStrB m LV 18.50 +3.9 +.5 +11.6/C FocedDivStrC m LV 18.49 +3.9 +.5 +11.6/C IntlDivStrA m FV 8.69 -.3 -7.9 +3.4/E MltAstAllcA f MA 18.80 +1.3 +2.4 +8.4/C SrFltngRtA m BL 8.10 +.7 +2.7 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.4 +4.1/C StrBdA m MU 3.32 ... -2.1 +3.1/D StrValA m LV 32.02 +2.0 +1.5 +10.5/D USGvtSecA m GI 8.92 +.4 -.6 -.7/EALPSRdRcksLtdPrEI d SW 7.37 -.1 +1.4 +10.1/D RdRcksLtdPrEInv m SW 7.24 -.1 +1.3 +9.8/D WMCRsrchValInv b LB 9.27 +1.9 +3.0 +9.5/EAMGCHEqPtnrsBalN b MA 18.14 +1.7 +7.0 +9.6/A FQGlbRkBalZ TV 15.81 -.1 -1.2 +8.3/A FQLSEqI LO 16.22 +2.5 +13.9 +13.7/A FQTxMgdUSEqI LB 34.30 +3.1 +13.5 +13.9/C GWKCorBdI CI 9.88 +.7 -1.3 +1.6/C GWKMnBdI MI 11.47 ... -.6 +2.0/C GWKMnEnhYiI HM 9.85 ... +.2 +4.7/B GWKSmCpCorI SG 30.94 -.3 +8.9 +15.4/C MgrsAmIntrGvS GI 10.39 +.4 -1.1 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.89 +4.3 +9.2 +9.9/E MgrsBrBlueS LG 54.15 +1.5 +13.1 +15.9/C MgrsBrwineS MG 53.80 +3.2 +15.4 +14.4/B MgrsCaEmergCoI SG 68.91 +2.7 +18.0 +22.0/A MgrsCaMidCpN b MG 32.59 +2.9 +7.7 +12.9/C MgrsCeRlEsttS SR 10.63 +2.9 +3.1 +6.9/B MgrsDblCrPlsBdI CI 10.41 +.4 -.5 +2.4 MgrsDblCrPlsBdN b CI 10.42 +.4 -.5 +2.2 MgrsEmergOppsS SG 55.32 +2.9 +20.5 +18.3/A MgrsFrpntMdCpI MV 42.97 +.1 -1.9 +11.5/C MgrsFrpntMdCpN b MV 41.83 +.1 -2.0 +11.2/C MgrsLmsSylsBdS CI 26.35 +.8 -.6 +3.3/A MgrsMntCldGrI LG 21.43 +.7 +8.7 +10.9/E MgrsMntCldGrN b LG 21.32 +.7 +8.6 +10.6/E MgrsSkylnSpcEqS d SB 46.49 +.7 +5.7 +10.2/E MgrsSpecialEqS SG 144.93 +1.9 +21.3 +17.2/B RRDivAllCpVlI LV 13.05 +3.5 +4.8 +12.0/C RRDivAllCpVlN b LV 13.05 +3.5 +4.5 +11.7/C RRSmCpValI SB 14.46 +2.3 +9.5 +16.0/A SthrnSnSmCpN m SB 25.91 -.4 -.6 +9.2/E SystMidCpValI MV 16.35 +2.4 +4.4 +13.1/B TmsSqMidCpGrI MG 20.98 +1.4 +11.2 +13.2/C TmsSqMidCpGrS MG 20.43 +1.3 +11.0 +12.9/C TmsSqSmCpGrI SG 20.71 +2.7 +19.5 +15.8/C TmsSqSmCpGrS SG 20.18 +2.6 +19.4 +15.6/C TrilogyEMktsEqZ d EM 9.48 -2.8 -7.8 +14.0/A YackFocI d LB 22.29 +1.3 +5.7 +14.4/B YackFocN d LB 22.31 +1.3 +5.6 +14.2/B YacktmanI d LV 24.13 +1.6 +5.6 +13.0/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.5/A DiversArbtrgN b NE 9.43 -.1 +3.4 +4.3/A IntlEqI FB 10.34 -2.0 -5.7 +7.3/B IntlMomStyleI FG 15.53 -1.6 -1.1 +6.5/E LgCpMomStyleI LG 24.28 +1.6 +12.6 +15.0/D LgCpMomStyleN b LG 24.26 +1.6 +12.4 +14.7/D MgdFtsStratI FF 8.82 +1.1 -4.4 -5.2/D MgdFtsStratN b FF 8.69 +1.2 -4.5 -5.5/E MltStratAltI AM 8.16 -.6 -9.8 -1.0/D MltStratAltN b AM 8.10 -.7 -10.0 -1.3/E RkBalCmdtsStrI BB 6.03 -2.0 -12.6 +2.6/A RkParityI TV 9.63 -.2 -1.9 +6.5/C RkParityIIMVI TV 9.26 +.7 ... +5.6/C SmCpMomStyleI SG 27.27 +1.2 +16.2 +14.9/DAberdeenGlbHiIncA b HY 8.92 +.1 ... +3.7/E GlbHiIncI HY 8.34 +.2 +.1 +3.8/E IntlSmCpA m FR 31.08 -1.6 -1.3 +10.5/C SelIntlEqA b FB 26.24 -.8 -4.4 +8.3/A TotalRetBdA b CI 12.79 +.1 -1.8 +1.6/C TotalRetBdI CI 12.60 +.2 -1.6 +1.9/BAbsolute StrategiesInstl AM 8.10 +.2 -2.1 -3.7/EAcadianEmMktsInv d EM 19.65 -2.9 -12.2 +9.3/DAccessCptCmntyInvmIns GI 8.71 +.5 -.9 +.8/AAdvisorOneCLSGlbDiversEqN WS 18.64 +.4 +.3 +10.5/CAdvisory ResearchMLPEngyIncA m LP 9.01 +5.5 +6.2 +.1/D MLPEngyIncC m LP 9.02 +5.4 +5.7 -.6/D MLPEngyIncI d LP 8.86 +5.6 +6.4 +.4/C MLPEngyInfrasI d LP 8.61 +5.5 +6.1 -.8/DAegisVal SV 19.76 -2.3 +.5 +18.7/AAkreFocInstl d LG 37.41 ... +13.2 +17.3/B FocRetail m LG 36.64 ... +13.1 +16.9/BAl FrankInv m LV 26.34 +3.4 +6.3 +13.2/BAlgerCptlApprecA m LG 28.10 ... +13.9 +16.7/B CptlApprecC m LG 22.22 -.1 +13.4 +15.8/C CptlApprecI2 LG 94.44 +.1 +14.3 +16.8/B CptlApprecInsI LG 36.98 ... +14.1 +16.7/B GrIncA m LB 42.68 +2.8 +5.9 +14.0/C IntlFocA m FG 16.27 -3.2 -4.6 +5.0/E LgCpGrI2 LG 74.53 +.3 +21.0 +16.3/C MidCpGrA m MG 15.64 +1.0 +14.3 +13.8/C MidCpGrI2 MG 28.57 +1.0 +14.3 +13.9/C MidCpGrInstlI MG 33.46 +.9 +14.1 +14.0/C SmCpGrA m SG 10.56 +2.5 +25.3 +18.1/A SmCpGrI2 SG 30.18 +2.3 +25.0 +18.4/A SmCpGrInstlI SG 25.01 +1.9 +23.4 +18.2/A SpectraA m LG 23.55 ... +14.5 +16.8/BAllianzGIFocedGrA m LG 59.61 +.9 +12.8 +17.1/B FocedGrC m LG 41.29 +.9 +12.2 +16.2/C GlbSmCpA m SW 52.45 ... +4.8 +10.1/D HlthSciA m SH 35.58 +3.2 +12.0 +6.1/C NFJDivValA m LV 15.53 +3.1 +3.6 +11.0/D NFJDivValC m LV 15.68 +3.1 +3.1 +10.2/E NFJDivValInstl LV 15.66 +3.2 +3.9 +11.4/C NFJIntlValA m FV 18.55 -.5 -5.0 +1.2/E NFJLgCapValA m LV 27.75 +3.5 +4.1 +12.9/B NFJMidCapValA m MV 31.44 +2.5 +.4 +13.6/A NFJMidCapValC m MV 25.73 +2.4 -.1 +12.8/B NFJMidCapValIns MV 33.64 +2.5 +.6 +14.0/A NFJSmCpValA m SV 22.76 +2.2 +5.0 +11.3/E NFJSmCpValAdmin b SV 22.69 +2.2 +5.0 +11.4/D NFJSmCpValC m SV 20.21 +2.2 +4.6 +10.4/E NFJSmCpValInstl SV 25.52 +2.2 +5.2 +11.7/D TechA m ST 76.07 +.4 +24.2 +27.8/A TechC m ST 58.71 +.4 +23.6 +26.8/B TechInstl ST 85.46 +.5 +24.5 +28.2/AAlpineDynDivInstl WS 4.12 +1.2 +2.2 +10.5/C IntlRlEsttEqIns GR 22.52 -1.3 -6.4 +5.7/C RltyIncGrIns SR 22.56 +2.7 +.6 +7.2/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.31 +3.9 +12.4 +17.2/B MutIncInv b LB 52.13 +3.0 +2.5 +12.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.58 +2.4 +3.5 +12.3/B BrdgwyLgCpGrIns LG 33.62 +.7 +12.5 +15.6/C IntlEqInstl FV 20.11 -1.5 -3.7 +5.4/C IntlEqInv FV 19.91 -1.6 -3.9 +5.0/C LgCpValAdv b LV 27.77 +2.3 +3.9 +11.6/C LgCpValInstl LV 30.37 +2.3 +4.2 +12.1/C LgCpValInv LV 28.16 +2.3 +3.9 +11.7/C MidCpValInv MV 17.50 +1.1 -.5 +10.6/C SmCpValAdv b SV 28.35 +2.0 +8.7 +13.6/B SmCpValInstl SV 29.89 +2.0 +9.0 +14.2/B SmCpValInv SV 28.74 +2.0 +8.8 +13.8/B StphnsSmCpGrInv SG 22.85 +3.0 +28.6 +18.5/AAmerican CenturyAdpteEqInv LB 12.90 +1.7 +9.7 +14.8/B AdpteSmCpInv MB 21.98 +1.2 +5.7 +11.6/C AllCpGrInv LG 37.25 +.6 +12.8 +15.1/D BalI MA 19.63 +1.4 +5.0 +9.0/B BalInv MA 19.62 +1.4 +4.9 +8.8/B CAHYMuniA m MC 10.54 +.2 +.8 +4.0/A CAHYMuniI MC 10.53 +.1 +1.0 +4.5/A CAHYMuniInv MC 10.54 +.2 +.9 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.71 ... +.1 +2.0/C CorEqPlusInv LB 16.34 +1.4 +6.7 +12.4/D CorPlusInv CI 10.47 +.5 -1.1 +2.0/B CptlValInv LV 9.10 +3.6 +3.9 +10.9/D DiscpGrInv LG 25.39 +1.5 +11.4 +15.8/C DiversBdA m CI 10.44 +.5 -1.7 +1.0/E DiversBdI CI 10.44 +.7 -1.3 +1.5/D DiversBdInv CI 10.44 +.6 -1.4 +1.2/D EmMktsA m EM 10.55 -3.3 -10.8 +12.4/A EmMktsI EM 11.22 -3.4 -10.6 +12.9/A EmMktsInv EM 10.94 -3.4 -10.6 +12.6/A EqGrA m LB 35.12 +1.9 +8.8 +13.9/C EqGrI LB 35.22 +1.9 +9.1 +14.4/B EqGrInv LB 35.18 +1.9 +9.0 +14.2/C EqIncA m LV 9.13 +2.7 +3.3 +13.3/B EqIncC m LV 9.12 +2.6 +2.8 +12.4/B EqIncI LV 9.15 +2.7 +3.6 +13.8/A EqIncInv LV 9.14 +2.7 +3.5 +13.6/A EqIncR b LV 9.10 +2.7 +3.2 +13.0/B EqIncR6 LV 9.16 +2.8 +3.7 +14.0/A GlbGoldInv SP 7.30 -12.3 -16.6 +8.4/A GlbGrInv WS 13.09 -1.0 +7.4 +11.3/B GlbRlEsttInv GR 11.91 +.9 +.3 +5.2/C GovtBdA m GI 10.70 +.4 -.8 +.3/D GovtBdInv GI 10.70 +.4 -.7 +.6/B GovtBdR5 GI 10.70 +.4 -.5 +.8/B GrA m LG 36.01 +.3 +13.1 +17.0/B GrI LG 37.86 +.3 +13.4 +17.6/B GrInv LG 37.18 +.3 +13.3 +17.3/B GrR b LG 35.17 +.2 +12.9 +16.7/B GrR6 LG 37.85 +.3 +13.5 +17.7/B HYInv HY 5.60 +1.0 +1.3 +5.4/C HYMuniI HM 9.67 +.1 +2.1 +5.1/B HYMuniInv HM 9.67 +.1 +2.0 +4.9/B HeritageA m MG 22.77 +.5 +9.4 +10.7/E HeritageC m MG 18.29 +.5 +8.9 +9.9/E HeritageI MG 26.20 +.6 +9.8 +11.3/D HeritageInv MG 24.64 +.6 +9.6 +11.0/E IncandGrA m LV 41.76 +2.7 +7.1 +14.3/A IncandGrI LV 41.90 +2.7 +7.4 +14.9/A IncandGrInv LV 41.84 +2.7 +7.3 +14.6/A InAdjBdA m IP 11.40 +.4 -.4 +1.6/C InAdjBdInv IP 11.43 +.5 -.3 +1.8/C InAdjBdR5 IP 11.42 +.5 -.1 +2.1/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.18 ... +.2 +2.1/C IntlBdInv IB 12.79 -.9 -3.0 +1.5/D IntlDiscvInv FR 16.49 -3.8 -3.0 +9.7/D IntlGrA m FG 13.42 -2.9 +.7 +7.4/D IntlGrI FG 13.24 -2.9 +1.0 +7.9/C IntlGrInv FG 13.32 -2.8 +.9 +7.7/D IntlOppsInv FR 11.04 -3.8 -1.0 +12.1/A InvFcddynGrInv LG 27.28 +.7 +23.3 +21.0/A InvGinnieMaeInv GI 10.21 +.4 -.5 +.6/B InvGinnieMaeR5 GI 10.21 +.4 -.4 +.8/A InvOC2020A m TE 12.80 +.8 +2.3 +6.2/D InvOC2020I TE 12.84 +.8 +2.6 +6.7/C InvOC2020Inv TE 12.83 +.8 +2.5 +6.5/C InvOC2020R b TE 12.78 +.7 +2.1 +6.0/D InvOC2025A m TG 15.21 +.7 +2.4 +6.8/D InvOC2025I TG 15.24 +.7 +2.6 +7.3/D InvOC2025Inv TG 15.23 +.8 +2.6 +7.1/D InvOC2025R b TG 15.18 +.7 +2.2 +6.5/E InvOC2030A m TH 13.31 +.8 +2.6 +7.4/E InvOC2030I TH 13.35 +.8 +2.9 +7.8/D InvOC2030Inv TH 13.34 +.7 +2.7 +7.6/E InvOC2030R b TH 13.29 +.7 +2.4 +7.1/E InvOC2035A m TI 16.69 +.7 +3.0 +8.0/E InvOC2035I TI 16.75 +.7 +3.3 +8.5/E InvOC2035Inv TI 16.72 +.7 +3.1 +8.3/E InvOC2035R b TI 16.67 +.7 +2.8 +7.7/E InvOC2040A m TJ 14.14 +.7 +3.4 +8.7/E InvOC2040I TJ 14.18 +.7 +3.7 +9.2/E InvOC2040Inv TJ 14.16 +.6 +3.5 +9.0/E InvOC2040R b TJ 14.11 +.6 +3.1 +8.4/E InvOC2045A m TK 17.80 +.7 +3.6 +9.4/E InvOC2045I TK 17.87 +.7 +4.0 +9.9/E InvOC2045Inv TK 17.83 +.7 +3.8 +9.7/E InvOC2045R b TK 17.78 +.6 +3.4 +9.2/E InvOC2050A m TN 14.55 +.7 +3.9 +9.9/E InvOC2050I TN 14.60 +.7 +4.1 +10.4/D InvOC2050Inv TN 14.57 +.7 +3.9 +10.2/D InvOC2050R b TN 14.53 +.6 +3.6 +9.6/E InvOC2055A m TL 15.58 +.6 +3.8 +10.1/E InvOC2055Inv TL 15.62 +.7 +4.0 +10.5/D InvOC:AgrInv AL 17.50 +.3 +3.5 +10.0/B InvOC:CnsrvInv CA 13.95 +.5 +2.0 +6.2/B InvOCInRetA m RI 13.55 +.8 +2.3 +5.9/A InvOCInRetI RI 13.55 +.8 +2.6 +6.4/A InvOCInRetInv RI 13.54 +.7 +2.4 +6.2/A InvOCInRetR b RI 13.52 +.7 +2.1 +5.6/A InvOCModInv MA 16.17 +.5 +2.8 +8.3/C InvOCVryAgrInv XM 19.15 +.4 +4.7 +11.9/B InvOCVryCsrvInv XY 12.12 +.7 +1.3 +4.4/B LgCoValInv LV 10.55 +3.6 +4.3 +10.7/D MidCpValA m MV 18.13 +3.1 +4.0 +12.8/B MidCpValC m MV 17.92 +3.0 +3.5 +12.0/B MidCpValI MV 18.19 +3.2 +4.3 +13.3/A MidCpValInv MV 18.17 +3.2 +4.1 +13.1/B MidCpValR b MV 18.07 +3.1 +3.8 +12.5/B MidCpValR6 MV 18.19 +3.2 +4.4 +13.5/A NTCoreEqPlusG LB 17.71 +1.5 +7.6 +13.0/D NTDiversBdG CI 10.43 +.7 -1.0 +1.6/C NTEmMktsG EM 11.98 -3.6 -10.1 +13.4/A NTEqGrG LB 14.80 +2.0 +9.5 +14.4/B NTGrG LG 19.75 +.4 +14.2 +17.8/A NTHeritageG MG 15.42 +.7 +10.4 +11.6/D NTIntlGrG FG 12.43 -2.8 +2.1 +8.3/C NTLgCoValG LV 11.98 +3.7 +4.9 +10.9/D NTMidCpValG MV 14.08 +3.2 +4.8 +13.7/A NTSmCoG SB 10.76 +2.7 +11.7 +13.5/C RlEsttA m SR 28.29 +2.6 +2.0 +5.5/D RlEsttI SR 28.42 +2.7 +2.3 +6.0/C RlEsttInv SR 28.33 +2.6 +2.1 +5.8/D SelI LG 80.26 +.9 +12.7 +18.0/A SelInv LG 78.92 +.9 +12.6 +17.7/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.1/D ShtDrInfPrBdInv IP 10.17 +.3 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.25 +.4 +1.1 +1.7/C SmCoInv SB 17.11 +2.6 +11.2 +13.0/D SmCpGrA m SG 19.69 +.9 +18.3 +15.6/C SmCpGrI SG 20.81 +.9 +18.6 +16.2/B SmCpGrInv SG 20.35 +.9 +18.5 +15.9/C SmCpValA m SV 9.25 +1.0 +7.2 +14.0/B SmCpValI SV 9.44 +1.0 +7.5 +14.5/B SmCpValInv SV 9.35 +1.0 +7.4 +14.3/B StrAlAgrsA m AL 8.66 +.5 +3.3 +9.6/C StrAlAgrsC m AL 8.44 +.4 +2.9 +8.8/D StrAlAgrsI AL 8.56 +.6 +3.8 +10.1/B StrAlAgrsInv AL 8.60 +.5 +3.5 +9.9/B StrAlCnsrvA m CA 5.86 +.7 +2.0 +5.7/C StrAlCnsrvInv CA 5.86 +.7 +1.9 +5.9/C StrAlModA m MA 7.03 +.6 +2.7 +7.9/C StrAlModC m MA 6.93 +.4 +2.1 +7.1/D StrAlModI MA 7.05 +.6 +2.9 +8.4/C StrAlModInv MA 7.05 +.6 +2.8 +8.1/C SustEqA m LB 29.65 +2.1 +7.0 +14.5/B SustEqInv LB 29.74 +2.1 +7.2 +14.8/B UltraA m LG 48.75 +1.5 +17.1 +18.7/A UltraI LG 52.67 +1.5 +17.5 +19.3/A UltraInv LG 50.93 +1.5 +17.3 +19.0/A UtlsInv SU 17.58 +4.1 +3.9 +8.6/C ValA m LV 9.33 +3.6 +5.0 +11.8/C ValI LV 9.36 +3.5 +5.3 +12.3/B ValInv LV 9.34 +3.5 +5.3 +12.1/C ValR b LV 9.33 +3.4 +4.9 +11.5/C ZeroCoup2020Inv GI 103.28 +.2 -.4 +.5/C ZeroCoup2025Inv GL 97.52 +.7 -1.8 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.01 +.6 +.9 +6.1/B 2015TgtDtRtrA m TD 11.73 +.6 +1.2 +6.5/C 2020TgtDtRtrA m TE 12.78 +.5 +1.8 +7.3/B 2025TgtDtRtrA m TG 13.75 +.3 +2.3 +8.4/B 2030TgtDtRtrA m TH 14.85 +.2 +3.0 +9.9/A 2035TgtDtRtrA m TI 15.42 +.1 +3.9 +11.3/A 2040TgtDtRtrA m TJ 15.83 +.1 +4.1 +11.7/A 2045TgtDtRtrA m TK 16.10 +.1 +4.3 +12.0/A 2050TgtDtRtrA m TN 15.78 +.1 +4.5 +12.1/A AMCpA m LG 34.19 +.7 +11.3 +14.8/D AmrcnBalA m MA 27.81 +.7 +3.4 +10.4/A AmrcnHiIncA m HY 10.24 +1.1 +2.5 +6.2/B AmrcnMutA m LV 42.43 +2.3 +5.0 +12.9/B BdfAmrcA m CI 12.61 +.6 -.8 +1.5/D CptWldGrIncA m WS 51.11 -.6 +1.1 +10.3/C CptlIncBldrA m IH 60.77 +.3 -1.7 +6.2/C CptlWldBdA m IB 19.46 -.3 -1.7 +1.8/C EuroPacGrA m FG 53.38 -1.9 -2.3 +8.6/C FdmtlInvsA m LB 64.26 +.1 +4.7 +15.5/A GlbBalA m IH 32.05 -.8 -.2 +6.1/C GrfAmrcA m LG 55.34 -.1 +11.7 +17.1/B HiIncMuniBdA m HM 15.81 +.3 +1.3 +4.7/B IncAmrcA m AL 23.28 +1.0 +1.0 +9.1/D IntlGrIncA m FB 33.16 -1.9 -3.7 +6.3/C IntrmBdfAmrA m CS 13.16 +.5 -.2 +.5/D InvCAmrcA m LB 41.49 +.7 +4.9 +13.7/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.2/B MortgA m GI 9.86 +.5 -.6 +1.0/A NewWldA m EM 64.45 -2.7 -3.7 +10.2/C NwPrspctvA m WS 46.24 -.5 +7.1 +13.7/A STBdAmrcA m CS 9.82 +.4 +.3 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.7/D SmCpWldA m SW 60.06 +.2 +7.6 +12.8/B TheNewEcoA m LG 48.84 -1.1 +9.4 +15.3/C TxExBdA m MI 12.81 -.1 ... +2.6/B TxExmptFdofCAA m MC 17.44 ... +.1 +2.6/C TxExofNewYorkA m MY 10.61 ... -.3 +2.3/C USGovtSecA m GI 13.41 +.6 -.7 +.4/C WAMtInvsA m LV 46.18 +1.2 +5.4 +14.7/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.6/C USInProtInstl IP 10.57 +.4 +.1 +1.8/CAncoraThlnSmlMdI d SB 16.84 +1.6 +8.3 +13.6/CAngel OakMltStratIncAs m MU 11.19 +.4 +2.2 +3.5/C MltStratIncIns MU 11.17 +.5 +2.4 +3.7/CAquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.1 +1.1/D NATFIncA m SI 10.55 ... -.3 +2.1/A TxFrForUtahA m SI 10.18 ... -.2 +1.9/A TxFrofArizonaA m SI 10.45 -.1 -.2 +1.8/B TxFrofColoradoA m SI 10.31 ... -.2 +1.4/D TxFrofOregonA m SI 10.80 ... -.3 +1.2/DArbitrageInstl NE 13.05 +.2 -.2 +2.3/B R b NE 12.67 +.2 -.3 +2.1/CArielApprecInv b MV 49.16 +.2 +2.7 +9.6/D Inv b MV 74.30 +.6 +6.2 +12.8/BAristotleSaulGlbOppsI d IH 13.55 -1.0 +2.0 +10.5/AArtisanEmMktsInv EM 15.18 -3.8 -9.6 +15.5/A GlbOppsInstl WS 27.63 +.1 +6.4 +15.3/A GlbOppsInv WS 27.31 ... +6.2 +15.0/A GlbValueInv WS 18.16 +.8 -.1 +10.4/C IntlInstl FG 33.32 -1.1 -.5 +6.2/E IntlInv FG 33.11 -1.1 -.7 +6.0/E IntlSmCpInv FR 23.25 -2.5 +.7 +7.6/E IntlValueInstl FB 37.19 -.2 -4.0 +8.0/A IntlValueInv FB 37.02 -.2 -4.1 +7.8/B MidCpInstl MG 47.19 +1.0 +13.7 +11.4/D MidCpInv MG 43.29 +1.0 +13.6 +11.2/E MidCpValueInv MV 23.78 +2.4 +4.6 +11.3/C SmCpInvs SG 38.12 +2.3 +24.8 +18.3/A ValInstl LV 15.00 +1.9 +3.3 +14.4/A ValInv LV 15.02 +1.8 +3.2 +14.2/AAshmoreEmMktsLcCyBdIns XP 6.82 -4.1 -10.2 +3.7 EmMktsTtlRetIns EB 7.51 -2.1 -6.6 +6.5AuxierFocInv d LV 23.60 +3.1 +5.7 +11.2/DAve MariaMariaWldEq WS 15.52 +1.0 +2.9 +9.9/C Value MB 22.60 +1.3 +8.2 +10.4/CBBHCorelN d LB 21.39 +1.6 +2.5 +10.1/E LtdDurN UB 10.18 +.3 +1.4 +2.0/ABMODivIncI LV 15.32 +4.7 +8.2 +15.9/A IntermTxFrI MI 11.13 ... +.4 +2.5/B IntermTxFrY MI 11.14 ... +.3 +2.2/B LgCpGrI LG 20.66 +3.2 +14.2 +18.5/A LgCpGrY LG 20.45 +3.2 +14.0 +18.2/A LgCpValI LV 16.55 +3.7 +3.0 +11.9/C LowVolEqI LV 15.66 +3.2 +6.9 +10.5/D MidCpGrI MG 18.38 +3.2 +14.1 +12.4/D MidCpValI MV 12.55 +1.8 +.9 +10.4/C ShrtTrmIncAdvI CS 9.29 +.3 +.8 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/A SmCpGrI SG 21.93 +1.9 +17.7 +12.4/E StratIncY MU 9.12 +.5 -.5 +2.6/D TCHCorPlusBdI CI 11.43 +.7 -.7 +3.0/A TCHCorPlusBdY CI 11.43 +.6 -.9 +2.8/A TCHCorpIncI TW 12.82 +.8 -.7 +5.0/A TCHCorpIncY TW 12.83 +.8 -.8 +4.8/A UltraShrtTxFrI MS 10.07 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.06 +1.0 +4.2 +9.1/B BdM CI 12.37 +.6 -1.0 +1.7/C EmMktsM EM 10.68 -2.7 -10.9 +12.0/B IncStkM LV 9.74 +4.0 +5.2 +13.5/A IntermBdM CS 12.29 +.5 -.1 +1.3/C IntlApprecM FB 14.04 -1.1 -2.7 +6.3/C IntlM FB 13.44 -1.5 -2.9 +6.8/C LgCpStkM LB 6.46 +1.9 +7.3 +13.6/C MAIntrmMnBdM MT 12.42 ... ... +1.9/B MdCpMltStratM MG 18.98 +1.4 +9.6 +12.9/C NYIntrmTEBdM MN 10.92 -.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 -.1 +.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.8 +.7/D PEIntrmMnBdM MP 11.96 +.1 +.4 +2.1/D STUSGovtSecM GS 11.53 +.2 +.2 +.2/C SmCpMltStratM SG 22.77 ... +13.5 +15.9/CBairdAggrgateBdInstl CI 10.61 +.7 -.9 +2.0/B CorPlusBdInstl CI 10.95 +.7 -.8 +2.5/A IntermBdInstl CI 10.82 +.6 -.4 +1.5/C QlInTrmMnBdIns MI 11.39 -.1 +.2 +1.4/E ShrtTrmBdInstl CS 9.59 +.4 +.6 +1.4/BBaronAsstInstl MG 82.58 +.7 +17.2 +16.4/A AsstRetail b MG 79.73 +.7 +17.0 +16.1/B DiscvInstl SG 23.39 +4.5 +27.8 +24.0/A DiscvRetail b SG 23.15 +4.5 +27.6 +23.7/A EmMktsInstl EM 13.66 -3.1 -11.1 +9.3/D EmMktsRetail b EM 13.60 -3.1 -11.3 +9.0/D FifthAvenuGrIns LG 30.88 -1.0 +19.2 +20.4/A FifthAvenuGrRtl b LG 30.30 -1.0 +19.0 +20.1/A FocedGrInstl MG 18.96 +2.5 +21.1 +16.0/B GrInstl MG 83.16 +3.0 +19.6 +16.4/A GrRetail b MG 80.77 +3.0 +19.4 +16.1/B IntlGrInstl FG 23.71 -2.7 -2.0 +11.2/B IntlGrRetail b FG 23.39 -2.7 -2.1 +11.0/B OppInstl MG 22.26 +.4 +26.5 +20.8/A OppRetail b MG 21.47 +.4 +26.3 +20.5/A PtnrsInstl MG 61.02 +1.6 +22.7 +18.6/A PtnrsRetail b MG 59.71 +1.5 +22.5 +18.3/A RlEsttInstl SR 28.45 -3.0 -5.2 +6.3/C RlEsttRetail b SR 28.00 -3.0 -5.3 +6.0/C SmCpInstl SG 34.24 +.8 +16.7 +16.7/B SmCpRetail b SG 33.00 +.7 +16.4 +16.3/BBarrett AssociatesBarrettOpp LV 30.59 +1.1 +2.0 +12.8/BBeckerValEqRetail d LV 19.99 +2.0 +2.6 +12.1/CBerkshireFoc d ST 27.76 -.4 +29.3 +25.5/BBernsteinCaliforniaMuni SS 14.09 ... +.6 +1.5/B IntermDur CI 12.90 +.5 -.7 +2.2/B IntermDurInstl CI 14.70 +.5 -.7 +2.3/B NewYorkMuni SS 13.79 -.1 +.2 +1.5/B ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.56 ... +2.3 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.81 +.6 +.7 +4.6 AdUSTtlMInvA m LB 27.34 +2.1 +7.8 +12.0/D AdUSTtlMInvIns LB 28.56 +2.1 +8.0 +12.3/D AdUSTtlMInvInvC m LB 17.76 +2.1 +7.3 +11.1/E AdvtgGlbInstl WS 22.34 +.9 +2.7 +9.7/C AdvtgGlbInvA m WS 21.23 +.8 +2.5 +9.4/D AdvtgGlbInvC m WS 17.40 +.8 +2.1 +8.5/D AdvtgIntlIns FB 16.84 -1.6 -2.7 +7.7/B AdvtgIntlInvA m FB 16.65 -1.7 -2.9 +7.5/B AdvtgLCCorIns LB 17.86 +2.2 +9.0 +15.1/B AdvtgLCCorInvA m LB 17.22 +2.2 +8.9 +14.8/B AdvtgLCCorInvC m LB 14.78 +2.1 +8.4 +13.9/C AdvtgLCValIns LV 30.60 +2.9 +4.6 +12.9/B AdvtgLCValInvA m LV 29.99 +2.9 +4.4 +12.6/B AdvtgLCValInvC m LV 27.83 +2.8 +3.9 +11.7/C AdvtgLgCpGrIns LG 17.37 +1.8 +14.3 +17.3/B AdvtgLgCpGrInvA m LG 16.62 +1.7 +14.1 +16.9/B AdvtgSmCpGrIns SG 23.65 +2.8 +20.7 +14.4/D AdvtgSmCpGrInvA m SG 18.26 +2.8 +20.5 +14.0/D AsaDrgnIns PJ 15.52 ... -8.9 +6.8/E AsaDrgnInvA m PJ 15.30 -.1 -9.1 +6.5/E BalCptlInstl MA 23.68 +1.4 +5.3 +10.2 BalCptlInvA m MA 23.59 +1.3 +5.2 +9.9 BalCptlInvC m MA 20.58 +1.3 +4.7 +9.0 BasValInstl LV 28.03 +4.6 +6.8 +10.4/D BasValInvA m LV 27.67 +4.5 +6.6 +10.1/E BasValInvC m LV 24.41 +4.5 +6.0 +9.2/E CAMuniOppsInstl MF 12.74 -.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.73 -.1 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.74 -.1 +1.4 +4.0/A CorBdInstl CI 9.36 +.7 -.7 +1.5/C CorBdInvA m CI 9.37 +.6 -1.0 +1.2/D CorBdInvC m CI 9.33 +.5 -1.4 +.5/E CorBdK CI 9.39 +.7 -.7 +1.6/C CorBdSvc b CI 9.36 +.7 -1.0 +1.2/D CptlApprecInstl LG 32.78 -.8 +17.7 +17.6/B CptlApprecInvA m LG 30.38 -.8 +17.4 +17.3/B CptlApprecInvC m LG 22.67 -.9 +16.9 +16.3/C CptlApprecK LG 32.96 -.8 +17.7 +17.7/B CptlApprecR b LG 25.29 -.8 +17.2 +16.9/B CrdtStrIncIns MU 10.14 +.7 +1.1 +4.5/B CrdtStrIncInvA m MU 10.13 +.6 +1.0 +4.2/B EmMktsInstl EM 21.98 -2.8 -6.7 +12.6/A EmMktsInvA m EM 21.17 -2.8 -6.9 +12.1/A EngyResInvA m EE 19.27 +.1 +4.2 +3.4/C EqDivInstl LV 23.76 +2.8 +5.2 +14.4/A EqDivInvA m LV 23.69 +2.8 +5.1 +14.1/A EqDivInvC m LV 22.83 +2.7 +4.6 +13.3/B EqDivR b LV 23.86 +2.8 +4.9 +13.7/A EuroInvA m ES 14.73 -2.1 -3.3 +2.1/E Exch LB 1103.21 +2.8 +5.3 +12.1/D FltngRtIncInstl BL 10.15 +.5 +2.5 +4.1/C FltngRtIncInvA m BL 10.15 +.5 +2.3 +3.8/C FltngRtIncInvC m BL 10.14 +.3 +1.9 +3.1/E FocGrInstl LG 4.84 -.8 +18.6 +17.9/A FocGrInvA m LG 4.48 -.9 +18.2 +17.7/B GNMAInstl GI 9.23 +.4 -.3 +1.1/A GNMAInvA m GI 9.27 +.5 -.4 +.8/B GlbAllcIncInstl IH 19.74 +.2 +.1 +5.8/D GlbAllcIncInvA m IH 19.62 +.1 -.1 +5.5/D GlbAllcIncInvC m IH 17.69 +.1 -.5 +4.7/E GlbAllcIncR b IH 18.68 +.1 -.2 +5.2/D GlbLSCrdtInstl XS 10.38 +.5 +.3 +1.9/D GlbLSCrdtInvA m XS 10.35 +.4 +.1 +1.6/D GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.8/E HYBdInstl HY 7.67 +.9 +1.9 +6.3/B HYBdInvA m HY 7.67 +.9 +1.7 +6.0/B HYBdInvC m HY 7.68 +.8 +1.2 +5.2/C HYBdK HY 7.67 +.9 +2.0 +6.4/A HYBdSvc b HY 7.67 +.9 +1.7 +6.0/B HYMuniInstl HM 9.61 +.3 +2.2 +5.4/B HighEqIncIns LV 28.19 +3.3 +4.6 +8.9/E HighEqIncInvA m LV 24.15 +3.2 +4.5 +8.5/E HighEqIncInvC m LV 16.23 +3.2 +4.0 +7.7/E HthSciOpIns SH 64.71 +3.3 +15.2 +10.8/A HthSciOpInvA m SH 61.70 +3.3 +15.0 +10.5/A HthSciOpInvC m SH 54.15 +3.2 +14.5 +9.7/B InProtBdInstl IP 10.49 +.4 +.1 +1.9/C InProtBdInvA m IP 10.24 +.3 ... +1.6/C InProtBdInvC m IP 9.91 +.3 -.4 +.8/E IntlDivIns FB 29.51 +.4 -3.4 +4.3/E IntlDivInvA m FB 27.59 +.4 -3.5 +4.0/E IntlInstl FB 16.64 -2.2 -6.3 +6.9/B IntlInvA m FB 16.26 -2.3 -6.5 +6.5/C IntlInvC m FB 15.12 -2.3 -7.0 +5.5/D LCFocGrIns LG 12.67 -.8 +18.7 +20.5/A LCFocGrInvA m LG 11.65 -.8 +18.6 +20.1/A LCFocGrInvC m LG 8.62 -.9 +17.9 +19.1/A LPDyn2020Instl TE 15.99 +.4 +2.0 +7.1 LPDyn2020InvA m TE 14.71 +.4 +2.0 +6.8 LPDyn2030Instl TH 14.30 +.6 +3.0 +9.2 LPDyn2030InvA m TH 13.74 +.6 +2.8 +9.0 LPDyn2040Instl TJ 18.15 +.7 +3.4 +10.9 LPDyn2040InvA m TJ 16.57 +.7 +3.2 +10.6 LatinAmerInstl LS 44.59 -6.0 -10.7 +8.9/C LatinAmerInvA m LS 43.99 -6.0 -10.9 +8.6/C LngHrznEqInvA m WS 13.80 +1.3 +5.8 +7.6/E LowDurBdInstl CS 9.50 +.4 +.7 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.49 +.3 -.1 +.4/E LowDurBdK CS 9.49 +.4 +.6 +1.5/B ManagedIncK XY 9.93 +.7 +1.0 +4.8 MidCapDivIns MV 19.17 +2.6 +7.0 +11.8/B MidCapDivInvA m MV 18.27 +2.5 +6.8 +11.5/C MidCpGrEqInstl MG 27.07 +1.2 +20.1 +18.3/A MidCpGrEqInvA m MG 23.52 +1.2 +19.8 +17.9/A MidCpGrEqInvC m MG 18.51 +1.1 +19.3 +17.1/A NJMuniBdInstl MJ 11.04 ... +.8 +3.8/A NJMuniBdInvA m MJ 11.05 -.1 +.7 +3.6/B NYMuniOppsInstl MN 11.28 -.3 +1.0 +4.2/A NYMuniOppsInvA m MN 11.28 -.4 +.8 +3.9/A NYMuniOppsInvA1 b MN 11.28 -.4 +.9 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.80 -.5 -3.1 +7.9/C NatrlResTrInvA m SN 30.16 -.5 -3.3 +7.6/C NtnlMnInstl MI 10.76 -.2 +.3 +2.6/B NtnlMnInvA m MI 10.76 -.2 +.1 +2.4/B NtnlMnInvC m MI 10.77 -.3 -.3 +1.6/D PAMuniBdInstl MP 10.92 -.1 +.4 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.2 +2.6/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.84 +.2 -1.1 +2.9/B StrGlbBdIncIvA m IB 5.84 +.2 -1.1 +2.7/B StrIncOpA m NT 9.75 +.2 -.2 +2.3/D StrIncOpC m NT 9.74 +.1 -.7 +1.5/D StrIncOpIns NT 9.75 +.2 ... +2.6/C StratMuOpIns MI 11.72 -.3 +1.7 +4.7/A StratMuOpInvA m MI 11.71 -.4 +1.4 +4.4/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 15.05 -1.3 +4.4 +4.1/E TactOppsInvA m TV 14.92 -1.4 +4.2 +3.7/E TechOppsInstl ST 30.94 +.1 +21.6 +29.2/A TechOppsInvA m ST 28.76 ... +21.5 +28.8/A TechOppsInvC m ST 24.45 ... +20.8 +27.8/A TtlRetInstl CI 11.34 +.5 -1.0 +1.9 TtlRetInvA m CI 11.34 +.4 -1.2 +1.6 TtlRetInvC m CI 11.33 +.4 -1.7 +.9 TtlRetR b CI 11.34 +.4 -1.5 +1.4 USGovtBdInstl GI 10.17 +.5 -.4 +.8/A USGovtBdInvA m GI 10.19 +.5 -.5 +.6/B USMortgInstl CI 9.97 +.4 -.3 +1.7/CBogle Investment ManSmCpGrInstl SB 34.58 +1.1 +10.7 +15.1/BBoston PartnersLSEqInstl LO 20.76 +.3 -6.8 +6.1/C SmCpValIIInstl SV 27.63 +.4 +5.2 +12.5/C SmCpValIIInv b SV 26.42 +.4 +5.0 +12.3/DBoston TrustAsstMgmt AL 49.64 +2.5 +5.9 +11.6/A Eq LB 25.36 +3.0 +7.3 +14.3/BBragg Capital TrustQueensRdSmCpVal SV 28.45 +.4 +4.8 +9.7/EBrandesIntlEqI FV 17.74 -.8 +.8 +6.6/BBridgesInvm LG 67.63 +2.3 +11.8 +14.2/DBridgewayAggresivInvs1 MB 75.54 +.4 +.3 +11.4/C BlueChip35Idx LB 15.72 +3.7 +7.9 +15.5/A SmCpGr SG 32.02 +3.1 +15.8 +16.3/B SmCpVal SV 30.12 +.5 +13.5 +14.5/B UltraSmCo SV 33.95 +2.2 +12.3 +9.3/E UltraSmCoMkt d SB 15.92 -.1 +11.6 +15.0/BBright RockMidCpGrInstl MG 18.43 +.6 +7.1 +14.8/B QualLgCpInstl LB 17.14 +2.0 +4.0 +10.7/EBroadviewOpp SB 38.21 -1.2 +10.7 +10.6/EBrookeld InvestmenGlbLtdInfrasI XO 12.79 +2.2 +2.3 +5.1/E GlbLtdInfrasY XO 12.78 +2.2 +2.2 +5.1/E GlbLtdRlEsttI GR 13.06 ... -.2 +5.0/CBrown AdvisoryFlexEqIns d LG 23.01 +1.1 +10.8 +15.3/C GrEqInstl d LG 25.06 +.7 +19.4 +17.1/B GrEqInv d LG 24.82 +.7 +19.3 +16.9/B IntermIncInv d CI 10.39 +.5 -.2 +1.4/D MrylndBdInv d SI 10.50 -.1 +.7 +1.9/A SmCpFdmtlValIns d SB 31.06 +4.4 +9.2 +14.4/B SmCpGrInv d SG 21.53 +1.5 +15.9 +15.5/C SmrstEmMktsIns d EM 9.82 -3.2 -12.6 +5.0/EBrown Cap MgmtSmCoInv b SG 114.06 +3.0 +27.8 +23.7/ABruceBruce MA 541.98 +2.2 +3.2 +6.2/EBuffaloDiscv MG 26.38 +.6 +8.9 +13.6/C EmergOpps SG 18.28 +1.3 +17.0 +15.5/C FlexInc AL 15.88 +1.9 +4.0 +9.8/C Gr LG 33.23 -1.0 +14.1 +14.9/D HY HY 11.01 +.6 +1.1 +4.1/E LgCp LG 32.22 +.9 +11.0 +15.7/C MidCp MG 14.93 -.5 +9.7 +8.6/E SmCp SG 17.97 +1.4 +22.6 +17.5/BCG Capital MarketsCorFI CI 7.90 +.6 -1.0 +1.7/C EmMktsEqInvms EM 14.21 -4.4 -12.4 +11.0 IntlEq FB 12.58 -1.5 -3.1 +6.9 IntlFI IB 7.87 -.4 +1.8 +4.0/A LgCpEq LG 21.06 +2.0 +8.4 +13.1/E MuniBdInvms ML 9.14 -.1 -.6 +1.8/E SmMidCpEq SG 22.79 +1.6 +9.7 +9.6/ECGMFoc LB 45.75 -.3 -14.2 +3.1/E Mut AL 29.31 -.3 -5.4 +4.0/E Rlty MB 27.98 -3.0 -12.8 +5.3/ECIBCAtDipEqInstl LB 21.53 +3.4 +12.3 +14.8/BCMAdvsFI CS 11.16 +.5 +.2 +2.5/ACRMMidCpValInstl MB 24.45 +1.2 +12.2 +15.4/A SmCpValInstl SB 20.81 +1.8 +5.2 +14.9/B SmCpValInv SB 18.04 +1.7 +5.0 +14.6/BCalamosCnvrtA m CV 19.00 +.5 +8.3 +8.5/D CnvrtC m CV 18.79 +.4 +7.8 +7.7/D CnvrtInstl CV 17.03 +.5 +8.4 +8.8/C EvolvingWldGrI EM 13.93 -3.0 -9.1 +6.4/E GlbGrIncA m IH 9.58 -.6 +1.4 +7.9/A GlbGrIncC m IH 8.50 -.8 +.8 +7.0/B GlbGrIncI IH 9.86 -.6 +1.6 +8.1/A GrA m LG 35.87 ... +10.4 +11.6/E GrC m LG 22.77 ... +9.9 +10.7/E GrIncA m AL 34.25 +1.5 +7.4 +11.6/A GrIncC m AL 34.40 +1.5 +6.9 +10.7/A GrIncInstl AL 32.94 +1.6 +7.6 +11.9/A GrInstl LG 47.05 ... +10.7 +11.8/E IntlGrA m FG 20.55 -1.6 -4.0 +8.5/C IntlGrInstl FG 21.05 -1.5 -3.8 +8.8/C MktNetrlIncA m NE 13.57 +.2 +2.9 +4.5/A MktNetrlIncC m NE 13.77 +.1 +2.4 +3.7/A MktNetrlIncIns NE 13.42 +.3 +3.2 +4.7/ACalvertBalA m MA 33.00 +1.4 +5.0 +8.0/C BalC m MA 31.92 +1.3 +4.5 +7.1/D BdA m CI 15.86 +.7 -.3 +2.3/B EqA m LG 47.72 +1.7 +11.3 +14.4/D EqC m LG 27.96 +1.6 +10.7 +13.5/E IncA m TW 16.07 +.9 -1.4 +3.1/C IntlEqA m FB 17.39 -.5 -1.1 +4.2/E MdCpA m MB 34.51 +1.4 +9.5 +7.1/E RspMuniIncA m MI 15.64 -.1 -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.3 +8.3 +13.8/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.9 +13.6/A NL Vanguard TtlSMIdxInv LB 133,016 +2.2 +8.8 +13.4/A NL Vanguard TtInSIdxInv FB 131,551 -1.1 -3.5 +5.3/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.9 +13.6/A NL Vanguard InsIdxIns LB 124,342 +2.3 +8.3 +13.8/A NL Vanguard InsIdxInsPlus LB 107,215 +2.3 +8.4 +13.9/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.0 -3.4 +5.5/B NL Fidelity Contrafund LG 98,242 -.1 +14.0 +15.8/B NL American Funds GrfAmrcA m LG 91,695 -.1 +11.7 +14.9/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.0 +3.0 +9.3/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.6 -.9 +2.6/C NL Fidelity 500IndexPrm LB 80,488 +2.3 +8.3 +13.8/A NL American Funds IncAmrcA m AL 75,283 +1.0 +1.0 +8.0/C 5.75 Dodge & Cox Stk LV 73,635 +3.1 +6.8 +13.1/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.0 -3.5 +5.4/B NL American Funds CptlIncBldrA m IH 68,336 +.3 -1.7 +6.0/B 5.75 American Funds AmrcnBalA m MA 65,818 +.7 +3.4 +9.6/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +4.9 +12.5/C 5.75 Dodge & Cox IntlStk FB 61,727 -.5 -5.7 +4.9/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 7.04 +12.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.87 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.48 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.18 +8.9 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.42 +8.9 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.64 +8.8 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 7.03 +8.8 877-766-0066 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.69 +8.8 888-614-6614 congress SmallCapGrInst SG NL 32.85 +7.4 800-303-1928 congress SmallCapGrRet b SG NL 30.30 +7.4 800-303-1928 Towle Deep Val d SV NL 19.04 +7.2 888-998-6953 Fidelity Select HealthCareSvcs SH NL 102.86 +7.1 800-544-8544 Oppenheimer SteelPat MLPIncA m LP 5.75 6.39 +7.1 888-614-6614 Oppenheimer SteelPat MLPIncCs m LP 1.00 5.95 +7.1 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.83 +41.8 888-776-3637 Lord Abbett DevelopingGrI SG NL 35.41 +32.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.03 +32.6 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.91 +32.5 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.96 +32.4 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.03 +32.3 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.01 +31.7 888-522-2388 Wasatch UlGr d SG NL 26.91 +31.2 800-551-1700 Jacob SmCpGrInstl d SG NL 27.51 +30.3 888-522-6239 Ivy MicroCpGrA m SG 5.75 32.89 +30.1 800-777-6472 Rydex NASDAQ1002xStrH b LE NL 160.41 +29.9 800-820-0888 Morgan Stanley InsMidCpGrI MG NL 21.85 +29.8 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 79.05 +29.7 888-776-3637 Morgan Stanley InsMidCpGrA m MG 5.25 18.49 +29.6 800-548-7786 ClearBridge SmCpGrIS SG NL 45.66 +29.5 877-721-1926 ClearBridge SmCpGrI SG NL 45.20 +29.4 877-721-1926 Berkshire Foc d ST NL 27.76 +29.3 877-526-0707 Rydex NASDAQ1002xStrC m LE 1.00 128.60 +29.3 800-820-0888 ClearBridge SmCpGrA m SG 5.75 42.37 +29.1 877-721-1926 ClearBridge SmCpGrR b SG NL 41.31 +28.9 877-721-1926 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 23, 2018

PAGE 48

ShrtDurIncA m CS 15.90 +.5 +.6 +1.8/A USLCCrRspnbIdxA m LB 24.19 +2.9 +8.8 +14.3/BCambiarGlblUltrFcsInv d WS 19.49 -2.4 -1.8 +4.0/E IntlEqInv d FB 27.10 -2.0 -4.6 +4.9/E OppInstl LV 24.31 +1.7 +2.3 +10.2/E OppInv LV 24.37 +1.7 +2.2 +9.9/E SmCpInstl d SB 21.36 +2.7 +9.4 +8.5/E SmCpInv d SB 20.87 +2.7 +9.4 +8.3/ECarillonClVtCptlApprA m LG 46.21 +1.2 +10.0 +17.0/B EagleGrIncA m LV 21.97 +3.8 +5.5 +14.5/A EagleGrIncC m LV 21.03 +3.7 +5.0 +13.7/A EglMidCpGrA m MG 62.49 +.4 +13.3 +16.2/B EglMidCpGrC m MG 49.68 +.4 +12.8 +15.3/B EglSmCpGrA m SG 67.79 +1.1 +13.7 +14.5/D EglSmCpGrC m SG 50.09 +1.0 +13.2 +13.7/D ReamsCore+BdI CI 31.13 +.7 -.8 +1.6/C ReamsCoreBdI CI 11.25 +.6 -.2 +1.6/C ReamsUnconsBdI NT 11.64 +.5 -.2 +2.2/D ReamsUnconsBdY b NT 11.70 +.6 -.4 +2.0/D ScoutIntlI FB 21.02 -1.3 -2.1 +8.9/A ScoutMdCpI MB 20.29 +2.2 +6.7 +16.6/A ScoutSmCpI SG 30.46 +3.0 +17.3 +20.2/ACausewayIntlValInstl d FV 16.33 -1.3 -5.7 +5.1/C IntlValInv d FV 16.20 -1.3 -5.9 +4.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.64 +8.8 +10.7 +2.1/B BrkdMLPFocC m LP 7.03 +8.8 +10.1 +1.4/BChamplainSmCoAdv b SG 23.72 +.9 +19.2 +19.9/ACity National RochdaCorpBdServicing CS 10.23 +.5 ... +1.1/C DivIncN b LV 39.69 +2.1 ... +8.4/EClearBridgeAggresivGrA m LG 221.90 -.1 +9.1 +10.1/E AggresivGrC m LG 177.40 -.2 +8.6 +9.4/E AggresivGrI LG 245.13 -.1 +9.3 +10.5/E AggresivGrIS LG 247.79 -.1 +9.4 +10.6/E AllCpValA m LV 14.95 +2.5 +2.8 +12.8/B AllCpValC m LV 12.87 +2.5 +2.5 +12.0/C ApprecA m LB 25.30 +2.8 +7.2 +13.6/C ApprecC m LB 24.32 +2.7 +6.8 +12.8/D ApprecI LB 25.18 +2.8 +7.5 +13.9/C ApprecIS LB 25.26 +2.8 +7.5 +14.1/C CBIntlSmCpI FA 17.43 -2.6 -8.8 +6.0/D DivStrat1 LB 24.36 +3.0 +4.3 +14.1/C DivStratA m LB 24.34 +3.0 +4.1 +13.8/C DivStratC m LB 23.98 +2.9 +3.7 +13.0/D DivStratI LB 24.99 +3.1 +4.4 +14.1/C IntlGrC m FG 41.55 -2.1 +3.7 +11.7/A IntlGrI FG 48.01 -2.0 +4.3 +12.8/A IntlValA m FV 10.88 -.8 -8.0 +5.1/C IntlValIS FV 10.95 -.8 -7.7 +5.6/B LgCpGrA m LG 45.92 +.7 +13.0 +17.6/B LgCpGrC m LG 36.90 +.7 +12.5 +16.8/B LgCpGrI LG 50.93 +.8 +13.2 +17.9/A LgCpValA m LV 33.75 +2.2 +2.3 +10.0/E LgCpValC m LV 32.75 +2.1 +1.8 +9.2/E LgCpValI LV 33.70 +2.2 +2.5 +10.3/D MidCpA m MB 34.47 +.9 +3.1 +8.5/E MidCpC m MB 27.50 +.8 +2.7 +7.7/E MidCpI MB 38.29 +.9 +3.3 +8.8/E MidCpIS MB 38.64 +.9 +3.4 +8.9/D SmCpC m SG 42.58 +2.3 +10.6 +15.1/D SmCpGrA m SG 42.37 +3.8 +29.1 +20.3/A SmCpGrI SG 45.20 +3.9 +29.4 +20.6/A SmCpGrIS SG 45.66 +3.9 +29.5 +20.8/A SmCpGrR b SG 41.31 +3.8 +28.9 +20.0/A SmCpI SG 67.44 +2.4 +11.3 +16.3/B SmCpValA m SV 21.06 +2.8 +5.8 +12.0/D TactDivIncA m MV 17.22 +4.1 +5.0 +6.2/E TactDivIncC m MV 16.34 +4.0 +4.5 +5.4/E TactDivIncI MV 17.35 +4.1 +5.1 +6.4/E ValTrustC m LB 82.01 +2.0 +2.6 +10.2/E ValTrustI LB 98.67 +2.1 +3.2 +11.2/EClermontCLSGrandIncN CA 11.41 +.6 +.4 +6.5/BClipperClipper LB 123.99 +1.6 +7.0 +15.2/ACohen & SteersDivVal,IncInstl LB 14.41 +1.4 +2.3 +12.6/D GlbInfras,IncI XO 18.77 +1.2 +.3 +7.2/B GlbRltys,IncA m GR 53.37 +1.4 +1.4 +6.3/B GlbRltys,IncI GR 53.64 +1.5 +1.6 +6.7/B InstlRltys SR 43.98 +2.9 +4.1 +7.7/A IntlRltyA m GR 11.89 -.3 +.5 +6.4/B IntlRltyI GR 11.97 -.3 +.7 +6.8/B PrfrdScInc,IncA m RR 13.54 +.7 -1.3 +5.3/B PrfrdScInc,IncC m RR 13.46 +.6 -1.7 +4.7/D PrfrdScInc,IncI RR 13.57 +.7 -1.1 +5.7/B RlEsttSecIncA m SR 15.15 +3.1 +3.7 +8.4/A RlEsttSecIncC m SR 13.71 +3.0 +3.3 +7.7/A RlEsttSecIncIns SR 15.96 +3.1 +3.9 +8.7/A Rltys SR 65.27 +2.9 +4.0 +7.4/AColorado BondSharesATxEx f SI 9.18 +1.1 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.1 +.3 +2.3/B AMTFrCTIMBIns SI 10.34 +.1 +.4 +1.4/C AMTFrIMBA m MI 10.29 +.1 -.2 +1.8/D AMTFrIMBIns MI 10.29 ... -.1 +2.1/C AMTFrMAIMBIns MT 10.35 ... -.1 +1.5/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/B AMTFrORIMBIns SI 12.14 ... ... +1.7/B AMTFrSCIMBIns SI 9.98 ... -.2 +1.7/B AcornA m MG 14.46 +1.5 +17.1 +16.7/A AcornC m MG 7.11 +1.4 +16.5 +15.9/B AcornIns MG 17.33 +1.5 +17.2 +17.1/A AcornIntSelIns FG 30.22 -.7 +3.3 +13.7/A AcornIntlA m FR 44.43 -2.4 -1.2 +8.9/D AcornIntlIns FR 44.57 -2.4 -1.0 +9.2/D AcornSelA m MG 15.35 +2.1 +13.5 +17.1/A AcornSelIns MG 17.53 +2.0 +13.7 +17.4/A AcornUSAA m SG 14.65 +1.1 +21.3 +17.4/B AcornUSAIns SG 17.93 +1.1 +21.4 +17.7/B BalA m MA 42.22 +1.4 +2.5 +8.4/C BalIns MA 42.15 +1.4 +2.7 +8.7/B BdA m CI 8.32 +.6 -1.1 +1.8/C BdIns CI 8.32 +.7 -.9 +2.1/B ContrCoreA m LB 26.86 +1.9 +4.6 +12.9/D ContrCoreIns LB 27.09 +2.0 +4.8 +13.2/C ContrCoreV f LB 26.60 +1.9 +4.6 +12.9/D ContrEurpA m ES 7.25 -1.4 -1.0 +4.6/D ConvrtSecsA m CV 21.16 ... +7.3 +10.1/B ConvrtSecsIns CV 21.19 ... +7.4 +10.4/B CorpIncA m TW 9.93 +.9 -1.9 +3.3/C CorpIncIns TW 9.93 +.9 -1.7 +3.6/B CptAllcAgrA m AL 13.19 +.8 +3.2 +11.1/A CptAllcAgrC m AL 12.81 +.8 +2.7 +10.3/B CptAllcCnsA m XY 10.09 +.7 +.2 +4.0/D CptAllcMdAgA m MA 12.71 +.8 +2.6 +9.5/A CptAllcMdAgC m MA 12.73 +.7 +2.2 +8.7/B CptAllcMdAgIns MA 12.69 +.9 +2.9 +9.7/A CptAllcMdCnsA m CA 10.94 +.7 +1.2 +5.7/C CptAllcModA m CA 11.43 +.8 +2.0 +7.8/A CptAllcModC m CA 11.32 +.7 +1.4 +6.9/B DiscpCoreA m LB 13.03 +2.6 +9.1 +14.8/B DiscpSmCoreV f SB 7.49 +.1 +7.6 +9.8/E DivIncA m LV 22.75 +2.8 +4.1 +14.1/A DivIncC m LV 22.03 +2.7 +3.6 +13.3/B DivIncIns LV 22.78 +2.8 +4.3 +14.4/A DivIncV f LV 22.76 +2.8 +4.1 +14.2/A DivOppA m LV 9.87 +2.7 +3.5 +11.7/C DivOppC m LV 9.65 +2.7 +2.9 +10.9/D EmMktsIns EM 12.31 -3.9 -10.9 +12.4/A FltRtA m BL 9.15 +.3 +3.3 +4.7/B GlEngNatResA m SN 20.02 -1.0 +1.2 +9.9/B GlEngNatResI SN 20.29 -.9 +1.3 +10.2/A GlbDivOppA m WS 18.89 +1.0 -1.6 +7.5/E GlbDivOppIns WS 18.96 +1.0 -1.4 +7.8/E GlbEqValA m WS 13.89 +1.8 +1.3 +9.6/D GlbOppsA m IH 13.74 -.5 +.1 +7.7/A GlbStratEqA m WS 15.46 +.1 +2.5 +11.9/B GlbTechGrA m ST 35.16 -.1 +16.3 +27.3/B GlbTechGrC m ST 31.55 -.2 +15.8 +26.4/B GlbTechGrIns ST 36.55 -.1 +16.5 +27.6/B GrtrChinaA m CH 47.56 -6.0 -7.0 +14.7/B HYBdA m HY 2.88 +1.5 +.1 +4.9/D HYMuniA m HM 10.55 +.2 +2.2 +4.1/C HYMuniIns HM 10.55 +.3 +2.3 +4.3/C IncBuilderA m XY 11.86 +.8 +1.5 +5.9/A IncOppsA m HY 9.66 +1.6 +.1 +4.7/D LgCpEnhCoreA b LB 25.63 +2.5 +8.6 +15.2/A LgCpEnhCoreIns LB 25.59 +2.5 +8.7 +15.5/A LgCpGrA m LG 44.71 +.5 +12.6 +15.3/C LgCpGrC m LG 37.39 +.5 +12.1 +14.5/D LgCpGrIIIA m LG 18.92 +.5 +12.5 +15.0/D LgCpGrIIIC m LG 13.31 +.5 +12.0 +14.1/D LgCpGrIIIIns LG 20.42 +.5 +12.7 +15.3/C LgCpGrIns LG 46.45 +.6 +12.8 +15.6/C LgCpGrV f LG 44.31 +.5 +12.6 +15.3/C LgCpIdxA b LB 52.04 +2.3 +8.1 +15.1/B LgCpIdxIns LB 52.36 +2.3 +8.2 +15.4/A LgCpValA m LV 14.63 +2.5 +1.2 +11.4/C LmtDurCrdtA m CS 9.69 +.5 -.1 +2.1/A MNTxExmptA m SM 5.37 -.1 -.3 +2.3/B MidCapGrA m MG 28.25 -.6 +11.0 +12.1/D MidCapGrIns MG 30.18 -.6 +11.2 +12.4/D MidCapIdxA b MB 17.69 +1.9 +7.7 +13.9/A MidCapIdxIns MB 17.63 +2.0 +7.9 +14.2/A Pac/AsIns DP 10.45 -2.6 -5.3 +12.4/A QualityIncA m CI 5.35 +.5 +.3 +1.6/C RlEstateEqA m SR 13.70 +2.6 +2.6 +6.0/C RlEstateEqIns SR 13.74 +2.7 +2.8 +6.3/C S/MCpValA m SV 10.64 +1.6 +4.9 +10.5/E STBdA m CS 9.90 +.3 +.3 +.7/D STBdIns CS 9.88 +.3 +.4 +.9/C STBdIns3 CS 9.88 +.3 +.5 +1.1/C STMuniBdA m MS 10.30 ... +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.9 +.9/C SelGlbEqA m WS 14.03 +.1 +8.8 +14.2/A SelIntlEqA m FG 14.29 -2.1 -1.8 +5.2/E SelIntlEqIns FG 14.60 -2.0 -1.6 +5.4/E SelLgCpEqA m LB 15.00 +1.9 +7.3 +15.2/A SelLgCpEqIns LB 14.90 +1.9 +7.4 +15.4/A SelLgCpGrA m LG 16.93 -1.7 +14.2 +14.1/D SelLgCpGrIns LG 17.50 -1.7 +14.4 +14.3/D SelLgCpValA m LV 26.82 +2.4 +2.2 +14.6/A SelLgCpValC m LV 24.52 +2.3 +1.8 +13.7/A SelM/CValA m MV 13.21 +2.2 +2.6 +9.5/D SelM/CValInstl MV 13.25 +2.2 +2.8 +9.8/D SelSmlrCpValA m SB 19.42 +2.0 +7.6 +10.2/E SlgCmsInfoA m ST 76.75 -.7 +8.4 +23.2/C SlgCmsInfoC m ST 52.86 -.8 +7.9 +22.3/D SlgGlbTechA m ST 42.32 -.9 +7.7 +23.4/C SlgGlbTechC m ST 32.63 -1.0 +7.1 +22.4/D SmCpGrIA m SG 21.27 +2.6 +16.8 +17.6/B SmCpGrIIns SG 22.59 +2.6 +17.0 +17.8/B SmCpIdxA b SB 28.48 +3.4 +17.1 +18.3/A SmCpIdxIns SB 28.67 +3.4 +17.3 +18.6/A SmCpValIA m SV 43.65 +1.2 +6.7 +16.5/A SmCpValIIA m SV 18.44 +2.2 +6.7 +12.9/C SmCpValIIIns SV 18.75 +2.2 +6.9 +13.2/C SmCpValIIns SV 48.66 +1.3 +6.9 +16.8/A StratIncA m NT 5.92 +.6 +.2 +4.2/A StratIncC m NT 5.92 +.5 -.4 +3.5/B StratIncIns NT 5.82 +.5 +.2 +4.5/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.54 ... +.2 +2.7/C StrtCAMuIncInst MC 7.54 +.1 +.3 +2.9/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.4/C ThermostatA m XY 14.69 +.7 +1.8 +3.8/D ThermostatC m XY 14.72 +.6 +1.3 +3.0/E ThermostatIns XY 14.50 +.7 +1.9 +4.1/C TtlRetBdA m CI 8.91 +.6 -.1 +2.3/B TtlRetBdIns CI 8.92 +.8 +.2 +2.6/A TxExmptA m ML 13.35 ... +.3 +2.8/C TxExmptC m ML 13.35 ... -.1 +2.1/D TxExmptIns ML 13.36 +.1 +.5 +3.0/B USTrsIdxIns GI 10.82 +.6 -.8 +.4/CCommerceBd CI 19.44 +.6 -.8 +2.2/B Gr LG 36.34 +1.8 +11.6 +17.9/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 43.29 +1.8 +9.6 +14.7/B MssrTFIntrmBd SI 19.14 ... -.3 +1.8/B NtnlTFIntrmBd MI 19.25 -.1 -.4 +2.1/C ShrtTrmGovt GS 16.83 +.3 +.1 +.4/B Val LV 32.36 +3.5 +4.1 +13.6/ACommunity ReinvestQlfdInvm b GI 10.32 +.5 -.8 +.6/BConvergenceCorPlusInstl LB 20.89 +4.8 +11.5 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.32 +2.8 +11.1 +10.1/ECopleyCopley d LV 105.34 +2.5 +19.1 +15.7Credit SuisseCmdtyRetStratA m BB 4.68 +.2 -4.4 -.8/D CmdtyRetStratI BB 4.78 ... -4.4 -.6/D FltngRtHiIncA m BL 6.87 +.5 +2.3 +4.5/B FltngRtHiIncC m BL 6.89 +.4 +1.9 +3.7/DCrossmark StewardS/MCpEnhIdxA b SB 17.57 +2.4 +11.1 +15.1/BCullenHiDivEqInstl d LV 18.72 +2.9 +2.9 +12.6/B HiDivEqRetail m LV 18.71 +2.9 +2.7 +12.4/BCutlerEq LV 20.74 +2.2 +1.1 +12.8/BDFAAsiaPacSmCoIns PJ 23.21 -.5 -2.8 +12.6/B CAInTmMnBdIns MF 10.47 ... +.8 +1.4/E CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.75 -1.0 -3.9 +8.6/A CSTGEUSSclCrEq2 MB 18.71 +2.1 +7.1 +15.5/A CntnntlSmCIns ES 27.58 -.6 -2.0 +13.0/A EMktCorEqI EM 21.19 -.7 -8.3 +11.8/B EMktSCInstl EM 21.47 -1.5 -10.1 +11.4/B EmMktsII EM 27.17 -.4 -6.7 +12.4/A EmMktsInstl EM 28.28 -.5 -6.8 +12.2/A EmMktsSocialCor EM 13.65 -.9 -8.0 +12.4/A EmMktsValInstl EM 29.48 +1.4 -5.6 +13.9/A EnhUSLgCoInstl LB 13.82 +2.5 +7.4 +15.1/B FvYrGlbFIIns IB 10.94 +.3 +.6 +1.4/D GlbAllc2575Ins XY 13.61 +.7 +1.4 +4.3/C GlbAllc6040Ins MA 18.45 +1.0 +2.5 +8.6/B GlbEqInstl WS 23.98 +1.4 +3.8 +13.0/A GlbRlEsttSec GR 11.21 +1.8 +2.4 +6.9/B InProtSecIns IP 11.64 +.7 +.1 +1.9/B IntlCorEqIns FB 13.88 -1.1 -3.4 +9.1/A IntlLgCpGr FG 13.01 -1.5 +.1 +8.1/C IntlRlEsttScIns GR 5.18 -.2 -.4 +5.5/C IntlSclCrEqInst FV 13.37 -1.1 -3.3 +9.3/A IntlSmCoInstl FQ 20.45 -1.3 -3.6 +10.7/B IntlSmCpGr FR 15.50 -1.5 -1.5 +12.0/A IntlSmCpValIns FA 21.37 -1.2 -7.0 +8.9/B IntlSstnbtyCor1 FB 10.68 -.8 -2.1 +8.5/A IntlValIII FV 16.27 -.5 -4.5 +7.9/A IntlValInstl FV 19.19 -.6 -4.6 +7.8/A IntlVctrEqIns FA 12.91 -1.2 -4.1 +9.6/B ItmGovtFIIns GI 12.11 +.7 -.9 +.6/B ItmTExtnddQlIns TW 10.39 +1.1 -1.9 +2.5/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.3/E JapaneseSmCoIns JS 27.17 -2.0 -6.8 +13.0/B LgCpIntlInstl FB 23.13 -.9 -1.8 +7.7/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 35.98 +3.0 +3.6 +7.5/A STGovtInstl GS 10.44 +.3 -.1 +.3/C STMuniBdInstl MS 10.14 ... +.8 +.7/D ShTrmExQtyI CS 10.73 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.98 +.9 +2.0 +12.5/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.2/C TAUSCorEq2Instl MB 19.44 +2.4 +7.8 +14.7/A TAWexUSCrEqIns FB 11.16 -1.0 -4.7 +9.6/A TMdIntlVal FV 15.79 -.6 -4.6 +7.7/A TMdUSEq LB 31.41 +2.3 +8.9 +15.5/A TMdUSMktwdVl LV 31.99 +3.1 +4.4 +13.3/B TMdUSMktwdVlII LV 29.81 +3.1 +4.5 +13.5/A TMdUSSmCp SB 48.65 +2.2 +10.7 +15.1/B TMdUSTrgtedVal SV 40.23 +2.0 +7.6 +13.4/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.8/E TwoYrFIInstl CS 9.94 +.3 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.2 +.5 +.4/B USCorEq1Instl LB 24.62 +2.3 +8.7 +15.4/A USCorEqIIInstl MB 23.10 +2.4 +7.7 +14.7/A USLgCo LB 22.27 +2.3 +8.4 +15.5/A USLgCpGrInstl LG 21.10 +2.5 +11.0 +16.6/C USLgCpValII LV 19.12 +2.8 +3.2 +14.5/A USLgCpValIII LV 27.59 +2.8 +3.2 +14.5/A USLgCpValInstl LV 39.96 +2.8 +3.1 +14.3/A USMicroCpInstl SB 24.98 +2.6 +13.7 +16.5/A USSmCpGrInstl SG 20.61 +2.4 +10.8 +14.2/D USSmCpInstl SB 39.74 +2.3 +11.0 +14.9/B USSmCpValInstl SV 41.67 +2.4 +10.1 +14.3/B USSocialCorEq2 MB 17.28 +2.2 +8.0 +15.1/A USSstnbtyCor1 LB 23.12 +2.7 +10.1 +15.7/A USTrgtedValIns SV 26.91 +2.3 +8.6 +14.0/B USTrgtedValR1 SV 26.90 +2.3 +8.5 +13.9/B USVectorEqInstl MV 20.53 +2.4 +7.6 +14.1/A WlexUSGovFIIns IB 10.46 +.1 +1.9 +3.4/A WlexUSTrgVlIns FA 13.96 -.8 -7.4 +10.5/B WlexUSVlPrtIns FV 12.15 -.2 -5.2 +9.2/ADFDentPremGrInv MG 33.99 +.9 +17.1 +17.1/ADavenportCor LG 23.82 +1.5 +6.4 +12.1/E EqOpps MG 18.82 +1.7 +4.2 +8.8/E ValInc LV 17.17 +2.0 +.9 +11.1/DDavisApprecIncA m AL 41.49 +.8 +4.7 +9.8/C ApprecIncY AL 41.69 +.8 +4.9 +10.1/B FinclA m SF 53.86 +2.4 +3.7 +12.8/C FinclC m SF 44.66 +2.3 +3.2 +11.9/D NYVentureA m LB 32.77 +1.0 +6.2 +14.4/B NYVentureC m LB 29.41 +.9 +5.7 +13.6/C NYVentureY LB 33.57 +1.0 +6.4 +14.7/B OppA m LG 39.18 +.6 +5.9 +16.9/B OppC m LG 31.97 +.5 +5.3 +16.0/C RlEsttA m SR 41.09 +2.7 +4.1 +8.9/A RlEsttY SR 41.68 +2.8 +4.3 +9.1/ADelaware InvCorpBdA m TW 5.64 +1.0 -2.1 +2.8/D CorpBdInstl TW 5.64 +1.0 -2.0 +3.1/C DiversIncA m CI 8.38 +.3 -1.7 +1.7/C EmMktsA m EM 18.13 -4.0 -10.1 +16.8/A ExtnddDrBdA m TW 6.31 +1.3 -4.8 +3.6/B ExtnddDrBdInstl TW 6.30 +1.3 -4.7 +3.9/B HYOppsA m HY 3.72 +1.3 +.1 +4.7/D IntlValEqA m FV 14.54 -1.8 -7.0 +5.5/B IntlValEqInstl FV 14.61 -1.7 -6.8 +5.8/B LtdTrmDvrsIncA m CS 8.28 +.2 -.5 +1.2/C MnstHYMnBdA m SM 10.67 +.1 +.1 +2.5/A NtnlHYMnBdA m HM 11.01 +.2 +1.8 +4.7/B REITA m SR 11.32 +2.3 +.7 +3.9/E SelGrA m LG 42.04 -1.8 +11.3 +11.3/E SelGrInstl LG 45.83 -1.8 +11.5 +11.6/E SmCpValA m SV 69.14 +1.0 +4.9 +15.0/A SmCpValC m SV 57.12 +1.0 +4.3 +14.1/B SmidCpGrA m SG 27.63 +3.1 +26.1 +18.8/A TFArizonaA m SL 11.25 +.1 +.4 +2.6/A TFCaliforniaA m MC 11.99 ... +.2 +3.0/B TFColoradoA m SL 11.05 ... +.2 +2.8/A TFIdahoA m SL 11.22 +.1 +.2 +2.2/B TFMnnstA m SM 12.16 -.1 ... +2.0/C TFMnnstIntrmA m SM 10.83 ... -.2 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.6/B TFUSAA m ML 11.45 -.1 +.5 +2.8/C TFUSAIntermA m MI 11.77 ... +.4 +2.1/C USGrA m LG 26.03 -.4 +9.9 +11.8/E USGrInstl LG 28.41 -.4 +10.0 +12.1/E ValInstl LV 22.89 +3.3 +7.5 +13.3/A WlthBldrA x MA 14.55 +1.4 +.6 +6.5/EDeutscheCATxFrIncA m MC 7.43 +.1 ... +2.2/E CATxFrIncS MC 7.41 ... +.1 +2.4/D CROCIEqDivA m LV 60.27 +4.2 +5.8 +15.1/A CROCIEqDivC m LV 60.05 +4.2 +5.3 +14.2/A CROCIIntlA m FB 47.09 -.8 -3.1 +4.9/E CROCIIntlS FB 47.33 -.8 -2.9 +5.1/D CmnctnsA m SC 26.51 +1.8 -1.3 +5.9/D CorEqA m LB 29.58 +2.2 +8.7 +14.8/B CorEqS LB 29.89 +2.2 +8.9 +15.1/B CptlGrA m LG 87.34 +1.2 +13.4 +16.3/C CptlGrS LG 88.29 +1.2 +13.6 +16.6/C EAFEEqIdxInstl FB 6.40 -1.2 -2.3 +6.6/C EmMktFixIncS EB 8.76 -1.9 -6.7 +2.9/E EmMktsEqS EM 19.27 -1.4 -6.7 +11.8/B Eq500IdxInstl LB 235.49 +2.3 +8.2 +15.3/A Eq500IdxS LB 232.32 +2.3 +8.2 +15.2/A GNMAS GI 13.37 +.3 -.4 +.7/B GlbHiIncInstl HY 6.74 +1.3 +1.5 +6.6/A GlbIncBldrA m IH 9.47 +1.0 +.6 +8.0/A GlbSmCpA m SW 37.38 -1.3 +1.0 +6.6/E GlbSmCpS SW 39.58 -1.3 +1.2 +6.9/E HiCoGlBdS IB 8.97 +.2 -2.2 +2.7/B HiIncA m HY 4.68 +1.1 +1.4 +5.9/B HiIncC m HY 4.68 +1.0 +.7 +5.1/D HlthWllnssS SH 42.33 +3.2 +12.6 +5.9/C IntlGrS FG 34.56 -1.0 -1.7 +7.1/D IntmTaxFrS MI 11.58 ... ... +1.7/D LgCpFocGrS LG 50.89 +2.1 +13.2 +16.1/C LtnAmrcEqS LS 21.96 -7.9 -15.0 +10.5/A MATxFrS MT 13.98 -.2 -.6 +2.0/B MgdMuniBdA m ML 8.95 -.1 -.5 +2.2/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.13 +.7 +.6 +5.2/D MltAstGlbAllcS IH 15.87 -.3 -1.7 +4.3/E MltsecIncA m MU 4.46 +.1 -1.7 +2.6/D NYTxFrIncA m MY 10.44 -.1 -.5 +2.1/C NYTxFrIncS MY 10.43 -.1 -.4 +2.3/C RlEsttSecA m SR 20.76 +2.8 +3.2 +7.3/A SP500IdxS LB 32.72 +2.3 +8.1 +15.2/A SciandTechA m ST 25.35 -.1 +18.3 +22.2/D ShrtDurS CS 8.58 +.2 +.5 +1.6/B ShrtTrmMnBdIns MS 10.00 ... +.9 +.9/C SmCpCorS SB 34.95 +.4 +12.3 +14.6/B StratHYTxFrA m HM 12.03 -.1 +.1 +3.2/E StratHYTxFrS HM 12.04 -.1 +.2 +3.4/D TotRetBdA m CI 10.43 +.8 -1.7 +2.1/B TotRetBdS CI 10.43 +.7 -1.5 +2.3/A WldDivS WS 30.60 ... +.6 +6.4/EDiamond HillAllCpSelI LB 17.12 +2.2 +6.3 +10.1/E CorpCrdtA m HY 11.20 +.2 +2.1 +6.5/A CorpCrdtI HY 11.17 +.3 +2.3 +6.9/A LgCpA m LV 27.18 +2.3 +2.8 +12.8/B LgCpC m LV 25.64 +2.2 +2.3 +11.9/C LgCpI LV 27.40 +2.3 +2.9 +13.1/B LgCpY LV 27.44 +2.3 +3.0 +13.2/B LngShrtA m LO 26.27 +1.7 +2.0 +6.1/C LngShrtC m LO 23.39 +1.7 +1.5 +5.4/C LngShrtI LO 26.96 +1.7 +2.2 +6.4/B SmCpA m SV 37.15 +2.3 +4.3 +8.7/E SmCpI SV 37.77 +2.3 +4.5 +9.0/E SmCpY SV 37.82 +2.3 +4.6 +9.1/E SmMidCpI MV 23.54 +1.9 +4.9 +9.9/DDodge & CoxBal MA 108.86 +2.2 +3.9 +11.0/A GlbStk WS 13.90 +1.5 +.3 +12.1/B Inc CI 13.50 +.6 -.3 +2.9/A IntlStk FB 43.70 -.5 -5.7 +6.4/C Stk LV 213.52 +3.1 +6.8 +15.5/ADominionImpactBdInv m CI 10.97 +.5 -1.1 +1.9/B ImpactEqInstl d LB 24.65 +2.4 +5.3 +10.9/E ImpactEqInv m LB 24.64 +2.4 +5.0 +10.5/E ImpactIntlEqInv m FV 8.49 -.8 -4.7 +6.8/BDoubleLineCorFII CI 10.75 +.6 -.2 +2.4/A CorFIN b CI 10.74 +.5 -.3 +2.1/B EmMktsFII EB 10.23 -.4 -2.5 +4.8/B EmMktsFIN b EB 10.23 -.4 -2.7 +4.5/C FltngRtI d BL 9.91 +.5 +2.5 +3.3/E FltngRtN m BL 9.92 +.5 +2.2 +3.0/E LowDurBdI CS 9.96 +.2 +.9 +2.1/A LowDurBdN b CS 9.96 +.3 +.9 +1.8/A MltAsstGrA m TV 9.43 +.2 +.3 +7.5/B MltAsstGrI d TV 9.48 +.3 +.5 +7.8/B TtlRetBdI CI 10.45 +.5 +.4 +2.1/B TtlRetBdN b CI 10.45 +.6 +.4 +1.8/CDreyfusAMTFMnBdA f MI 13.86 ... +.1 +2.5/B AMTFMnBdZ MI 13.87 ... +.3 +2.7/A ActvMidCpA f MB 62.80 +1.8 +2.1 +10.1/D ActvMidCpI MB 63.02 +1.9 +2.2 +10.3/D Apprec,IncInv LB 36.87 +.2 +4.8 +14.0/C BalOppA f MA 23.95 +1.9 +5.0 +9.2/B BdMktIdxInv b CI 10.04 +.5 -1.1 +1.1/E BstnCoSmCpValI SB 25.04 +1.5 +11.9 +15.5/B BstnCoSmMdCpGrI MG 24.20 +.4 +22.8 +19.0/A CAAMTFMnBdA f MF 14.79 ... +.2 +2.3/B CAAMTFMnBdZ MF 14.79 ... +.3 +2.5/B ConnecticutA f SI 11.47 ... -.1 +1.7/B CorEqA m LB 18.61 ... +4.5 +13.8/C DiscpStk b LB 39.75 +2.6 +9.1 +15.0/B DynTtlRetA f AM 15.87 +.8 +.4 +2.7/B DynTtlRetC m AM 14.71 +.7 -.1 +2.0/B DynTtlRetI AM 16.32 +.8 +.6 +3.0/B GrandInc LG 23.39 +2.2 +10.7 +14.5/D HYA m HY 6.13 +1.0 +.9 +5.3/C HYI HY 6.13 +1.0 +1.0 +5.5/C HYMuniBdZ b HM 12.49 +.4 +3.6 +6.8/A InCorpd LG 12.49 +2.4 +9.5 +13.4/E InsSP500StkIdxI LB 57.40 +2.3 +8.2 +15.4/A IntlBdA f IB 15.17 -1.1 -3.6 +1.7/D IntlStkI FG 19.08 -.2 +2.1 +11.5/A IntlStkIdxInv FB 17.50 -1.3 -2.4 +6.4/C IntrmMnBd MI 13.40 -.1 -.1 +2.1/C IntrmTrmIncA f CI 12.88 +.5 -1.9 +.8/E IntrmTrmIncI CI 12.87 +.4 -1.8 +1.1/D LgCpEqI LG 23.28 +1.6 +9.6 +16.5/C MassachusettsZ MT 11.33 -.2 -.6 +1.8/C MidCpIdxInvs MB 40.08 +1.9 +7.7 +14.0/A MnBd MI 11.58 ... +.2 +2.6/B MnBdOppA f MI 12.72 -.1 +.2 +2.5/B MnBdOppZ MI 12.72 -.1 +.3 +2.6/B NJMnBd,IncA f MJ 12.75 +.1 +.6 +3.0/C NYAMTFMnBdA f MN 14.60 -.3 -.6 +2.1/B NYTxExBd MN 14.56 -.1 -.1 +2.4/A NatrlResA f SN 32.19 -.4 +.5 +9.4/B OppcMidCpValA f MB 35.13 +1.3 +5.1 +10.7/C OppcSmCpInv SG 39.71 -.6 +8.1 +15.3/C PennsylvaniaA f MP 15.94 -.1 -.2 +2.8/B RsrchGr,IncZ LG 16.94 +1.3 +16.2 +15.8/C SP500Idx LB 58.38 +2.3 +8.0 +15.0/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.09 +.1 -.6 +.4/E SmCpStkIdxInvs SB 36.90 +3.4 +17.1 +18.2/A StandishGlbFII IB 21.25 -.2 -.5 +1.8/D StratValA f LV 41.89 +3.1 +4.5 +12.8/B StratValI LV 42.03 +3.1 +4.7 +13.0/B StructMidCpA f MB 31.98 +1.7 +1.8 +11.2/C StructMidCpI MB 32.70 +1.7 +2.0 +11.5/C SustUSEqZ LB 12.10 +3.3 +6.8 +11.6/E T/STtlRetBdI MI 22.65 +.1 +.1 +2.2/C TechGrA f ST 57.11 -.4 +16.6 +23.0/C TxMgdGrA m LB 30.43 +.4 +4.1 +13.1/D USMortgZ b GI 14.51 +.3 -.7 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.47 -.3 +2.4 +12.6/BDriehausActvInc XS 9.73 +.2 +1.6 +2.0/C EmMktsGrInv d EM 36.20 -4.1 -8.7 +10.8/C sEvnDrv AM 11.24 +.1 +4.2 +3.7/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.31 -.1 -.8 +1.8/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.7/BEPEmMktsSmCoA m EM 12.19 -3.0 -12.7 +7.7/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.6 +2.9/C AmtFreeMuniIncI ML 9.76 -.1 +.8 +3.1/B AtlntCptSMIDCA m MG 33.99 +2.5 +11.4 +16.6/A AtlntCptSMIDCI MG 37.51 +2.5 +11.6 +16.9/A BalA m MA 9.42 +1.0 +4.5 +8.1/C BalC m MA 9.45 +1.0 +4.1 +7.2/D CAMnOpA m MF 10.31 +.1 +.9 +3.2/A CnctctMnIncA m SL 9.96 +.2 +.6 +2.4/B DivBldrA m LB 15.13 +2.5 +6.7 +12.7/D DivBldrC m LB 15.22 +2.4 +6.3 +11.9/E DivBldrI LB 15.12 +2.6 +7.0 +13.0/D FltngRtA m BL 9.37 +.5 +3.3 +4.9/A FltngRtAdv b BL 9.06 +.5 +3.3 +4.9/A FltngRtAdvtgA m BL 10.96 +.6 +3.6 +5.6/A FltngRtAdvtgAdv b BL 10.95 +.5 +3.6 +5.6/A FltngRtAdvtgC m BL 10.93 +.5 +3.2 +5.0/A FltngRtC m BL 9.05 +.4 +2.8 +4.1/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +5.0/A FltngRtHiIncAdv b BL 8.89 +.6 +3.0 +5.0/A FltngRtHiIncC m BL 8.87 +.5 +2.6 +4.2/C FltngRtHiIncI BL 8.89 +.6 +3.2 +5.3/A FltngRtInstl BL 9.07 +.6 +3.5 +5.1/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.10 +.9 +1.6 +7.9/A GlbIncBldrC m IH 9.00 +.8 +1.0 +7.1/B GlbMcrAbRtA m NT 8.79 -.5 -1.9 +2.2/D GlbMcrAbRtI NT 8.77 -.5 -1.8 +2.5/C GovtOppsA m GS 6.13 +.1 +.2 +.4/B GovtOppsC m GS 6.13 +.2 -.1 -.3/E GrA m LG 30.70 ... +15.2 +16.0/C GreaterChinaGrA m CH 24.65 -3.0 -2.8 +15.7/A GreaterIndiaA m EI 35.11 +3.1 -3.7 +10.8/B HYMuniIncA m HM 8.87 ... +1.0 +4.5/C HYMuniIncC m HM 8.21 ... +.5 +3.7/D HiIncOppsA m HY 4.43 +1.2 +1.2 +5.6/B HiIncOppsC m HY 4.43 +1.1 +.7 +4.9/D IncofBostonA m HY 5.61 +1.0 +1.1 +5.3/C IncofBostonC m HY 5.62 +1.0 +.7 +4.5/E IncofBostonI HY 5.61 +1.1 +1.3 +5.6/C LgCpValA m LV 20.59 +3.7 +6.9 +11.3/D LgCpValC m LV 20.58 +3.6 +6.4 +10.5/D LgCpValI LV 20.68 +3.7 +7.2 +11.6/C LgCpValR b LV 20.52 +3.7 +6.8 +11.0/D MAMnIncA m MT 8.67 -.2 -.5 +2.0/B MnstMnIncA m SM 9.25 -.1 -.6 +1.7/D NYMuniIncA m MY 9.89 -.2 -.4 +2.5/B NYMuniIncC m MY 9.89 -.2 -.8 +1.7/E NrthCrlnMnIncA m SL 8.82 ... +.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 ... ... +.9/E NtnlMnIncA m ML 9.74 ... +1.2 +3.7/A NtnlMnIncC m ML 9.74 -.1 +.8 +2.9/B NtnlMnIncI ML 9.74 ... +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.0/C OhioMuniIncA m MO 8.79 -.2 -.3 +2.5/B OregonMuniIncA m SL 8.46 +.1 +1.6 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.31 +.2 +.3 +3.0/C ShrtDrStratIncC m NT 6.89 +.1 -.1 +2.2/D SthCrlnMnIncA m SL 9.10 +.2 +1.5 +2.8/A TABSShTrmMnBdA m MS 10.26 -.1 -.3 +.6/D TABSShTrmMnBdI MS 10.26 ... -.2 +.8/C TxMgdEqAstAlcA m XM 21.74 +1.6 +7.9 +12.4/A TxMgdEqAstAlcC m XM 20.14 +1.5 +7.4 +11.6/B TxMgdGlbDivIncA m WS 12.75 +.8 +1.9 +8.7/D TxMgdGlbDivIncC m WS 12.72 +.8 +1.4 +7.9/E TxMgdGr10 LG 1237.73 +2.1 +8.6 +15.3/C TxMgdGr11A m LG 55.62 +2.0 +8.4 +15.0/D TxMgdGr11C m LG 49.74 +2.0 +7.9 +14.1/D TxMgdGr12A m LG 24.98 +2.0 +8.3 +14.8/D TxMgdGr12C m LG 24.20 +1.9 +7.7 +13.9/D TxMgdMltCpGrA m LG 31.77 -.7 +18.2 +16.5/C TxMgdSmCpA m SG 28.64 +1.6 +13.2 +13.8/D TxMgdValA m LV 28.14 +3.1 +6.4 +12.2/C TxMgdValC m LV 26.94 +3.1 +5.9 +11.3/D TxMgdValI LV 28.04 +3.1 +6.6 +12.4/B WldwideHlthSciA m SH 11.54 +3.4 +12.0 +3.7/D WldwideHlthSciC m SH 11.61 +3.3 +11.5 +2.9/DEdgar LomaxVal LV 15.57 +4.7 +4.8 +14.8/AEdgewoodGrInstl LG 35.09 +.1 +18.7 +21.1/AElfunDivers MA 18.93 +.9 +1.8 +7.4/D Inc CI 11.11 +.7 -1.1 +1.9/B IntlEq FG 21.93 -.7 -3.3 +5.3/E Trusts LG 65.78 +.8 +9.0 +14.6/D TxExInc ML 11.27 ... +.2 +2.4/DEmeraldBnkngFinA m SF 48.84 -.4 +7.6 +17.6/A GrA m SG 30.00 +2.0 +13.4 +14.1/DEuroPacGoldA m SP 7.50 -13.3 -15.5 +13.8/A IntlDivIncA m FV 7.60 -2.6 -8.5 +1.6/E IntlValA m FV 6.94 -4.1 -10.9 +3.4/EEvermoreGlbValInstl d SW 15.06 -.7 -.9 +12.1/CFAMEqIncInv MB 32.72 +2.5 +9.2 +14.7/A ValInv MG 77.64 +2.1 +5.6 +12.5/DFDPBKCptlApprInvA m LG 14.91 -.8 +17.5 +14.9/D BKInstlInvA m FB 12.77 -2.3 -6.8 +4.6/E BRCorAlpBdInvA m MU 9.92 +.7 -1.3 +1.4/EFMICommonStk MB 27.91 +1.9 +5.0 +11.7/C LgCp LB 22.78 +2.5 +6.0 +12.8/D FPACptl MV 34.52 -1.0 +.8 +3.8/E Crescent d MA 35.49 +1.0 +2.9 +8.3/C NewInc CS 9.94 +.3 +1.5 +2.0/A Paramount WS 23.21 +.8 +4.5 +13.5/A USVal LB 10.39 +.5 +6.0 +5.5/EFairholme FundsFcdInc HY 10.76 +.5 +.3 +6.5/A Fund d LV 18.43 +.2 -8.5 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.99 +1.0 -1.2 +3.8/B BdC m TW 9.05 +.9 -1.6 +2.9/D BdF f TW 9.07 +1.0 -1.2 +3.8/B BdInstl TW 9.00 +1.1 -1.0 +4.0/B CloverSmValA f SV 27.26 +1.5 +5.1 +12.1/D CloverSmValIns SV 27.38 +1.5 +5.3 +12.4/D CptlIncA f CA 8.02 +.8 +1.1 +5.4/D CptlIncB m CA 8.03 +.7 +.5 +4.6/E CptlIncC m CA 8.02 +.8 +.6 +4.6/E CptlIncF f CA 8.02 +.9 +1.2 +5.4/D CptlIncInstl CA 8.03 +.9 +1.2 +5.6/C EqInc,IncA f LV 25.98 +2.0 +3.6 +9.3/E EqInc,IncC m LV 25.92 +1.9 +3.1 +8.5/E EqInc,IncF m LV 25.99 +1.9 +3.4 +9.0/E EqInc,IncInstl LV 25.97 +1.9 +3.7 +9.5/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.5 +4.1/C GlbAllcA f IH 20.13 +.1 +.6 +6.2/C GlbAllcC m IH 19.55 +.1 +.2 +5.4/D GlbAllcInstl IH 20.25 +.1 +.8 +6.5/C GlbAllcR b IH 19.98 +.1 +.4 +5.7/D GvtIncIns GI 9.87 +.3 -.7 +.7/B GvtIncSecIncF f GI 8.55 +.4 -.9 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +1.0 +1.0 +6.0/B HiIncBdA f HY 7.40 +1.1 +1.0 +5.7/B HiIncBdC m HY 7.38 +1.1 +.5 +4.9/D InsHYBdIns d HY 9.76 +1.2 +1.3 +6.5/A IntermCorpBdIns TW 8.96 +.7 -.4 +2.3/E IntermMuniSvc MI 9.92 ... -.2 +2.2/B IntlLeadersA f FB 35.50 -1.4 -5.1 +4.2/E IntlLeadersC m FB 32.87 -1.4 -5.5 +3.4/E IntlLeadersIns FB 35.58 -1.4 -4.9 +4.4/E IntlSmMidCoA m FR 39.04 -.9 -2.4 +7.3/E IntlStrVlDvA f FV 3.48 -.1 -5.0 +2.3/E IntlStrVlDvC m FV 3.45 -.2 -5.5 +1.5/E IntlStrVlDvIns FV 3.49 -.1 -4.6 +2.5/E KaufLCA f LG 26.26 -.5 +11.9 +13.0/E KaufLCC m LG 24.19 -.5 +11.3 +12.1/E KaufLCIns LG 26.90 -.4 +12.1 +13.3/E KaufLCR b LG 25.09 -.5 +11.6 +12.6/E KaufmannA m MG 6.55 -.9 +17.2 +15.8/B KaufmannB m MG 5.43 -.9 +16.8 +15.2/B KaufmannC m MG 5.42 -.9 +16.8 +15.2/B KaufmannR m MG 6.57 -.8 +17.3 +15.8/B KaufmannSmCpA m SG 39.59 +.9 +23.1 +19.8/A KaufmannSmCpC m SG 34.17 +.8 +22.6 +19.2/A KaufmannSmCpR b SG 39.76 +.9 +23.1 +19.9/A MDTAllCpCorIns LV 31.16 +2.5 +12.3 +15.5/A MDTBalA f MA 19.88 +1.5 +6.7 +8.9/B MDTBalInstl MA 19.94 +1.5 +6.8 +9.2/B MDTLgCpGrA f LB 21.47 +2.3 +18.1 +16.9/A MDTLgCpValInstl LV 29.35 +3.2 +5.0 +11.3/D MDTLgCpValSvc LV 29.37 +3.2 +4.8 +11.1/D MDTMidCpGrA f MB 45.60 +2.7 +15.5 +16.0/A MDTMidCpGrInstl MB 46.82 +2.7 +15.7 +16.2/A MDTSmCpCorInstl SB 22.99 +1.9 +14.9 +21.3/A MDTSmCpGrA f SG 27.24 +2.5 +20.3 +21.7/A MDTSmCpGrInstl SG 28.34 +2.5 +20.4 +22.0/A MIIntrmMnA f SI 10.93 -.1 -.3 +1.4/D MaxCpIdxInstl LB 13.80 +2.3 +8.1 +15.4/A MaxCpIdxvc b LB 13.65 +2.3 +8.0 +15.1/B MidCpIdxSvc MB 26.45 +2.0 +7.9 +13.9/A MnHYAdvtgA f HM 8.88 +.2 +1.2 +4.0/D MnHYAdvtgC m HM 8.88 +.1 +.8 +3.3/E MnHYAdvtgF f HM 8.88 +.2 +1.2 +4.0/D MnStkAdvtgA f CA 13.66 +.7 +1.4 +6.7/B MnStkAdvtgAC m CA 13.64 +.6 +.9 +5.9/C MnStkAdvtgAF f CA 13.66 +.7 +1.4 +6.7/B MnStkAdvtgAIns CA 13.66 +.8 +1.6 +7.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/D MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.33 +.4 -.5 +1.4/D MuniBdA f ML 10.32 -.1 -.3 +2.4/D OhioMuniIncA f MO 10.98 ... -.1 +2.2/B OhioMuniIncF m MO 10.98 -.1 -.2 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.4/C PrudentBearA f BM 13.45 -3.7 -13.8 -15.8/A PrudentBearIns BM 13.77 -3.6 -13.7 -15.5/A ShIntTtRtBdIns CS 10.14 +.4 +.2 +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.45 +.3 +1.1 +1.4/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.81 +.5 -.6 +4.1/B StratIncC m MU 8.81 +.4 -1.1 +3.4/C StratIncF f MU 8.76 +.6 -.6 +4.2/B StratValDivA f LV 5.87 +1.5 -2.1 +8.5/E StratValDivC m LV 5.88 +1.4 -2.6 +7.7/E StratValDivIns LV 5.90 +1.3 -2.0 +8.8/E StrtgcIncIS MU 8.76 +.5 -.4 +4.4/B TtlRetBdA m CI 10.59 +.5 -1.1 +2.0/B TtlRetBdC m CI 10.59 +.5 -1.4 +1.5/D TtlRetBdInstl CI 10.59 +.6 -.7 +2.5/A TtlRetBdSvc b CI 10.59 +.6 -.9 +2.2/B TtlRetGovtBdIns GI 10.56 +.6 -.3 +.8/A TtlRetGovtBdSvc b GI 10.56 +.6 -.6 +.5/C USGvtSc13YrsIns GS 10.15 +.3 +.2 +.2/C USGvtSc13YrsY GS 10.15 +.3 +.3 +.4/B USGvtSc25YrIns GS 10.59 +.4 -.4 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.17 +.4 -.9 +.6/BFidelity100Index LB 18.83 +2.6 +8.5 +16.1/A 500IdxIns LB 100.26 +2.3 +8.4 +15.6/A 500IdxInsPrm LB 100.25 +2.3 +8.4 +15.6/A 500IdxInv LB 100.24 +2.3 +8.3 +15.5/A 500IndexPrm LB 100.25 +2.3 +8.3 +15.6/A AllSectorEq LG 13.36 +1.9 +9.7 +15.1/D ArizonaMuniInc SL 11.83 ... -.4 +2.4/B AsstMgr20% XY 13.45 +.5 +1.2 +4.1/C AsstMgr30% XY 11.16 +.5 +1.6 +5.4/B AsstMgr40% CA 11.85 +.7 +2.1 +6.6/B AsstMgr50% CA 18.59 +.5 +2.4 +7.6/A AsstMgr60% MA 12.92 +.5 +2.9 +8.7/B AsstMgr70% MA 23.17 +.5 +3.4 +9.9/A AsstMgr85% AL 20.37 +.5 +4.3 +11.5/A BCGrowth LG 16.38 +.6 +18.4 +19.7/A BCGrowth LG 102.71 +.6 +17.0 +19.2/A BCGrowthK LG 102.89 +.6 +17.1 +19.4/A Balanced MA 25.14 +1.1 +6.7 +10.5/A BalancedK MA 25.14 +1.1 +6.8 +10.6/A BlueChipVal LV 20.06 +2.5 +2.3 +9.6/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.70 ... -.1 +2.5/D Canada MQ 54.49 +1.2 -.3 +8.6/B Cap&Inc HY 10.11 +.5 +2.1 +7.4/A ChinaRegion CH 33.61 -4.1 -6.6 +12.8/C CmdtyStrat BB 5.22 ... -4.0 -1.3/E CnncticutMunInc SL 11.21 ... +.1 +2.0/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.75 -.1 +14.0 +17.8/B ContrafundK LG 13.75 -.1 +14.1 +17.9/A ConvertibleSecs CV 29.08 -.1 +5.5 +6.1/E CorpBd TW 11.27 +.9 -1.3 +3.5/C CptlApprec LG 38.94 -.3 +10.6 +13.2/E CptlApprecK LG 39.03 -.3 +10.7 +13.3/E DisciplinedEq LB 40.77 +2.1 +5.1 +12.0/D DisciplinedEqK LB 40.73 +2.1 +5.2 +12.1/D DivGro LB 34.25 +3.4 +4.3 +11.8/E DivGroK LB 34.23 +3.4 +4.4 +11.9/E DiversIntl FG 39.27 -1.1 -1.9 +6.3/E DiversIntlK FG 39.22 -1.1 -1.8 +6.4/E EmMkts EM 30.03 -3.8 -8.3 +12.9/A EmMktsDbt EB 9.45 -1.7 -4.5 +7.1/A EmMktsDiscovery EM 13.55 -5.4 -11.8 +10.2/C EmMktsIdxPrm EM 10.54 -1.7 -7.6 +11.3/B EmMktsK EM 30.07 -3.8 -8.2 +13.1/A EmergEMEA EM 9.31 -3.6 -10.0 +10.0/C EmergMketsOpps EM 19.34 -3.4 -9.7 +12.1/A EmergingAsia PJ 42.17 -2.6 -6.4 +14.3/A EqDividendInc LV 28.42 +3.1 +3.5 +11.8/C EqDividendIncK LV 28.42 +3.2 +3.5 +11.9/C EqIncome LV 60.38 +3.1 +3.0 +11.3/D EqIncomeK LV 60.34 +3.1 +3.0 +11.4/C Europe ES 41.55 -.7 -1.8 +6.2/B ExMktIdxInPr MB 69.01 +1.8 +11.4 +14.5/A ExMktIdxInv MB 69.02 +1.8 +11.3 +14.5/A ExMktIdxPr MB 69.03 +1.8 +11.4 +14.5/A ExprtMltntnl LB 23.16 +3.3 +4.3 +12.0/D ExprtMltntnlK LB 23.12 +3.3 +4.3 +12.1/D Fidelity LG 47.22 +1.6 +9.5 +14.0/D FidelityK LG 47.21 +1.6 +9.6 +14.2/D FltngRtHiInc BL 9.49 +.4 +3.3 +4.6/B FltngRtHiInc BL 9.61 +.3 +2.6 +4.5/B FocedHiInc HY 8.50 +1.1 +.3 +5.0/D FocusedStock LG 26.50 +.1 +17.0 +17.4/B FourinOneIdx AL 46.29 +1.1 +4.6 +11.1/A Frdm 2005 TA 12.46 +.5 +1.0 +5.8/C Frdm 2010 TA 15.87 +.4 +1.2 +6.7/A Frdm 2015 TD 13.25 +.5 +1.6 +7.7/A Frdm 2020 TE 16.47 +.5 +1.9 +8.4/A Frdm 2025 TG 14.38 +.6 +2.2 +9.0/A Frdm 2030 TH 18.06 +.6 +2.7 +10.5/A Frdm 2035 TI 15.32 +.7 +3.2 +11.6/A Frdm 2040 TJ 10.76 +.7 +3.3 +11.7/A Frdm 2045 TK 12.20 +.6 +3.3 +11.7/A Frdm 2050 TN 12.27 +.6 +3.3 +11.7/A Frdm 2055 TL 13.86 +.7 +3.3 +11.7/A Frdm Inc RI 11.62 +.4 +.4 +4.5/C FrdmIdx2055Inv TL 15.73 +1.2 +4.4 +11.7/A GNMA GI 11.16 +.4 -.5 +1.0/A GlbCmdtyStk SN 13.20 -1.2 +.2 +10.6/A GlbHiInc HY 9.45 +.5 -.6 +5.8/B GlbexUSIdxIns FB 13.06 -1.2 -3.5 +8.2/A GlbexUSIdxInsPr FB 13.07 -1.1 -3.5 +8.2/A GlbexUSIdxPr FB 13.06 -1.1 -3.5 +8.1/A GlobalEqIncome WS 14.41 +.8 +.4 +9.3/D GlobalexUSIdx FB 12.78 -1.2 -3.5 +8.2/A GovernmentInc GI 10.01 +.5 -.7 +.6/B GrDiscv LG 36.30 +.2 +14.8 +18.3/A GrDiscvK LG 36.33 +.2 +14.9 +18.5/A GrStrategies MG 44.69 +.8 +8.7 +11.2/E GrStrategiesK MG 45.03 +.8 +8.8 +11.4/D GroCo LG 19.61 +.7 +17.9 +22.3/A GroCo LG 20.94 +.6 +17.2 +21.8/A GroCoK LG 20.95 +.6 +17.3 +21.9/A Growth&Inc LB 39.84 +3.1 +6.0 +13.6/C Growth&IncK LB 39.81 +3.1 +6.1 +13.8/C HighIncome HY 8.87 +1.1 +2.3 +6.8/A Independence LG 41.16 +.8 +10.4 +12.0/E IndependenceK LG 41.19 +.7 +10.4 +12.1/E InfPrtBd x IP 11.51 +.6 +.1 +1.7/C InfPrtBdIdxPrm IP 9.85 +.6 +.3 +2.0/B In-ProtBondA x IP 11.34 +.5 -.2 +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 23, 2018

PAGE 49

In-ProtBondI x IP 11.47 +.6 ... +1.6/C IntermediateBd CI 10.60 +.6 -.3 +1.4/D InternationalVa FV 8.67 -.6 -4.3 +3.6/E IntlCptlApprec FG 20.90 -2.3 -.8 +10.4/B IntlDiscv FG 44.05 -1.6 -3.5 +6.6/E IntlEnhIdx FV 9.84 -1.5 -3.0 +7.9/A IntlGr FG 16.28 -1.0 +.8 +8.7/C IntlGr FG 13.72 -1.0 +.2 +8.4/C IntlIdxInstl FB 42.18 -1.1 -2.2 +7.0/B IntlIdxInstlPrm FB 42.18 -1.1 -2.2 +7.0/B IntlIdxInv FB 42.17 -1.1 -2.3 +6.9/B IntlIdxPremium FB 42.18 -1.1 -2.2 +7.0/B IntlRlEstt GR 11.65 -.7 ... +7.1/A IntlSmCp FQ 28.57 -1.9 -4.4 +11.5/A IntlSmCp FR 17.70 -1.8 -1.5 +9.7/D IntlSmCpOpps FR 18.97 -2.0 -1.9 +10.3/C IntlVal FV 10.30 -.6 -3.6 +4.1/D IntrmGovtInc GI 10.25 +.4 -.3 +.3/D IntrmMuniInc MI 10.23 -.1 +.1 +2.1/C IntrmTrBdIdPrm GI 10.42 +.8 -.9 +.4/C InvmGradeBd CI 11.00 +.6 -.5 +2.4/A InvmGradeBd CI 7.74 +.6 -.8 +2.2/B Japan JS 15.28 -.9 -1.1 +10.3/C JapanSmlrCo JS 17.60 -2.9 -7.2 +12.9/B LTTrsBdIdxPrm GL 12.72 +1.1 -2.4 +1.2/C LargeCapStock LB 33.83 +2.8 +6.8 +14.2/C LargeCapValIdx LV 13.11 +2.9 +3.3 +12.0/C LatinAmerica LS 20.87 -8.1 -14.7 +6.9/D LgCpCorEnhIdx LB 16.04 +2.7 +9.4 +15.5/A LgCpGrEnhIdx LG 21.12 +2.0 +11.6 +17.0/B LgCpValEnhIdx LV 13.77 +3.2 +4.3 +13.0/B LimitedTermGov GS 9.78 +.3 -.1 +.2/D LowPrStk MV 55.73 +.3 +2.2 +10.2/D LowPrStkK MV 55.71 +.3 +2.3 +10.3/C LtdTrmMuniInc MS 10.47 ... +.6 +1.1/B LvrgdCoStk MB 34.70 -1.1 +3.7 +9.6/D LvrgdCoStkK MB 34.79 -1.1 +3.8 +9.8/D MAMunicipalInc MT 11.92 -.3 -.7 +2.2/A Magellan LG 11.04 +1.1 +10.7 +15.7/C MagellanK LG 11.03 +1.1 +10.7 +15.8/C MegaCapStock LB 16.76 +3.0 +6.5 +13.8/C MichiganMuniInc SL 11.97 ... -.3 +2.4/A MidCapIdxIns MB 22.29 +1.9 +7.0 +12.9/B MidCapIdxPrm MB 22.29 +1.9 +7.0 +12.9/B MidCapStock MG 39.72 +2.2 +8.3 +12.7/C MidCapStockK MG 39.74 +2.2 +8.4 +12.9/C MidCapValue MV 24.95 +1.5 -1.9 +8.2/E MidCpEnhIdx MB 16.31 +1.9 +4.2 +11.8/B MinnesotaMnInc SM 11.39 -.1 -.5 +1.9/C MortgageSecs CI 10.93 +.4 -.6 +1.2/D MrylndMuniInc SL 11.12 -.2 -.8 +2.3/B MuniInc ML 12.77 -.1 -.2 +2.9/B MuniInc2019 MS 10.57 ... +.9 +1.0/B NJMunicipalInc MJ 11.69 ... +.3 +3.6/B NYMuniInc MY 12.91 -.2 -.5 +2.3/C NasdCmpIdx LG 104.05 +1.0 +14.8 +19.9/A NewMillennium LB 43.08 +1.7 +8.3 +14.4/B NewMktsInc EB 14.84 -1.9 -5.8 +6.0/A Nordic MQ 53.36 -2.6 +.1 +8.9/B OTCPortfolio LG 12.95 +.6 +17.9 +23.2/A OTCPortfolioK LG 13.12 +.6 +17.9 +23.3/A OhioMunilInc MO 11.88 -.1 -.7 +2.6/A Overseas FG 50.23 -.6 -.9 +8.7/C OverseasK FG 50.14 -.6 -.9 +8.8/C PacicBasin DP 33.45 -3.3 -5.7 +13.1/A PennsylvnMnInc MP 10.93 -.1 -.2 +2.4/C Puritan MA 24.84 +1.1 +6.8 +11.1/A PuritanK MA 24.82 +1.1 +6.8 +11.1/A RealEstInv SR 43.00 +2.8 +3.5 +7.3/A RlEstateIdxPrm SR 16.01 +3.0 +4.0 +6.5/B RlEsttInc SR 11.07 +1.2 +3.1 +6.4/C RlEsttInc SR 12.19 +1.6 +2.8 +7.0/B SCGrth SG 30.10 +2.5 +21.7 +19.5/A SCValue SV 21.36 +2.8 +5.1 +12.1/D STTrsBdIdxPrm GS 10.22 +.3 ... +.4/B ShTrmBd CS 8.53 +.4 +.5 +1.0/C ShrtDurHiInc HY 9.44 +.8 +1.7 +4.1/E SmCapIdxIns SB 22.85 +1.6 +13.1 +16.0/A SmCapIdxInv SB 22.82 +1.6 +13.0 +15.8/A SmCpDiscv SB 12.39 +1.3 +4.9 +8.6/E SmCpDiscv SB 26.98 +1.3 +4.0 +9.0/E SmCpEnhIdx SB 15.24 +2.3 +11.8 +13.6/C SmCpOpps SB 16.09 +2.7 +14.7 +13.8/C SmallCapStock SB 19.46 +2.3 +9.8 +12.2/D StkSelorAllCp LG 47.85 +.9 +8.9 +15.5/C StkSelorSmCp SB 30.19 +2.7 +14.1 +13.5/C StkSlrLgCpVal LV 21.31 +2.8 +2.8 +10.7/D StratDivInc AL 15.60 +2.3 +3.6 +10.3/B StratRlRet XY 8.89 +.8 +.9 +3.3/D TaxFreeBond ML 11.31 -.1 -.2 +2.9/B TelecomandUtls SU 27.01 +4.1 +6.9 +10.8/A TotalBond CI 10.41 +.6 -.5 +2.6/A TotalEmMkts EM 12.31 -2.8 -9.2 +9.9/C Trend LG 110.66 +.8 +13.7 +17.8/A TtlIntlEq FG 8.99 -1.7 -3.4 +8.1/C TtlMktIdxF LB 82.86 +2.2 +8.9 +15.4/A TtlMktIdxInsPrm LB 82.84 +2.2 +8.9 +15.4/A TtlMktIdxInstl LB 82.84 +2.2 +8.9 +15.3/A TtlMktIdxInv LB 82.84 +2.2 +8.8 +15.3/A TtlMktIdxPrm LB 82.85 +2.2 +8.9 +15.3/A USBdIdxF CI 11.29 +.6 -.9 +1.5/D USBdIdxIns CI 11.29 +.6 -.9 +1.5/D USBdIdxInsPrm CI 11.29 +.6 -.9 +1.5/D USBdIdxInv CI 11.30 +.7 -.9 +1.4/D USBdIdxPrm CI 11.29 +.6 -.9 +1.5/D ValDiscv LV 29.56 +2.6 +2.2 +10.3/D ValDiscvK LV 29.59 +2.6 +2.2 +10.4/D Value MV 12.43 +1.9 +2.6 +9.8/D ValueK MV 12.44 +1.9 +2.6 +9.9/D ValueStrategies LV 42.91 +1.8 +2.0 +10.3/D Worldwide WS 28.74 -.5 +8.8 +12.7/BFidelity AdvisorAssetMgr60%A m MA 12.86 +.5 +2.6 +8.4/C AssetMgr70%A m MA 23.11 +.5 +3.2 +9.5/A AssetMgr70%C m MA 22.93 +.4 +2.7 +8.7/B AssetMgr70%I MA 23.17 +.5 +3.4 +9.8/A AssetMgr70%M m MA 23.09 +.5 +3.0 +9.2/B BalancedA m MA 22.06 +1.1 +6.4 +10.3/A BalancedC m MA 21.90 +1.0 +5.9 +9.4/A BalancedI MA 22.49 +1.1 +6.6 +10.5/A BalancedM m MA 22.31 +1.1 +6.2 +10.0/A BiotechnologyA m SH 28.27 -1.0 +12.6 +2.2/E BiotechnologyI SH 29.92 -1.0 +12.8 +2.5/E BiotechnologyM m SH 26.76 -1.0 +12.3 +1.9/E CAMuniIncI MC 12.72 ... -.3 +2.4/D CapitalDevA m LB 17.07 +2.8 +6.8 +13.9/C CapitalDevO LB 17.68 +2.9 +7.0 +14.2/B ConsumerDscrtA m CD 28.99 +1.3 +14.7 +14.5/B ConsumerStplsA m CC 81.37 +1.3 -5.4 +5.2/E ConsumerStplsC m CC 79.00 +1.3 -5.9 +4.5/E ConsumerStplsI CC 82.04 +1.4 -5.3 +5.5/D ConsumerStplsM m CC 80.54 +1.3 -5.6 +4.9/E CorporateBondI TW 11.27 +.9 -1.3 +3.4/C DiverIntlA m FG 23.12 -1.2 -2.3 +6.4/E DiverIntlC m FG 22.09 -1.3 -2.8 +5.6/E DiverIntlI FG 23.50 -1.2 -2.1 +6.7/D DiverIntlM m FG 22.94 -1.3 -2.5 +6.1/E DiversiedStkA m LB 27.42 +.8 +10.8 +15.4/A DiversiedStkO LB 28.20 +.9 +11.0 +15.8/A DividendGrowthA m LB 18.21 +3.3 +4.3 +11.4/E DividendGrowthC m LB 17.19 +3.3 +3.8 +10.6/E DividendGrowthI LB 19.22 +3.4 +4.5 +11.7/E DividendGrowthM m LB 18.11 +3.4 +4.2 +11.1/E EmMktsIncA m EB 13.06 -1.9 -6.0 +5.6/B EmMktsIncC m EB 13.16 -1.9 -6.4 +4.8/B EmMktsIncI EB 12.80 -1.9 -5.8 +5.9/A EmMktsIncM m EB 13.00 -1.9 -6.0 +5.6/B EmergingAsiaA m PJ 38.47 -2.6 -6.4 +14.3/A EmergingAsiaC m PJ 34.85 -2.7 -6.8 +13.4/B EmergingAsiaI PJ 39.68 -2.6 -6.2 +14.6/A EmergingMktsA m EM 27.59 -3.9 -8.6 +12.3/A EmergingMktsC m EM 26.17 -3.9 -9.0 +11.5/B EmergingMktsI EM 27.76 -3.8 -8.4 +12.7/A EmergingMktsM m EM 27.34 -3.9 -8.7 +12.0/B EnergyA m EE 36.19 -.1 +5.1 +8.8/A EnergyC m EE 33.16 -.2 +4.6 +8.0/A EnergyI EE 38.17 -.1 +5.3 +9.1/A EnergyM m EE 36.99 -.1 +4.9 +8.5/A EquityGrowthA m LG 12.54 +.2 +14.8 +18.2/A EquityGrowthC m LG 10.69 +.1 +14.2 +17.2/B EquityGrowthI LG 13.74 +.2 +15.0 +18.5/A EquityGrowthM m LG 12.31 +.2 +14.7 +17.9/A EquityIncomeA m LV 32.96 +3.1 +3.0 +10.9/D EquityIncomeC m LV 33.17 +3.0 +2.5 +10.1/E EquityIncomeI LV 34.47 +3.1 +3.2 +11.2/D EquityIncomeM m LV 33.70 +3.1 +2.9 +10.7/D EquityValueA m LV 19.34 +2.6 +1.9 +9.9/E FinancialSvcsA m SF 22.14 +1.9 +1.2 +12.9/C FinancialSvcsC m SF 20.67 +1.8 +.7 +12.1/C FinancialSvcsM m SF 21.89 +1.9 +1.1 +12.6/C FltngRtHiIncA m BL 9.62 +.2 +2.4 +4.2/C FltngRtHiIncC m BL 9.62 +.2 +1.9 +3.5/D FltngRtHiIncI BL 9.60 +.3 +2.6 +4.5/B FltngRtHiIncM m BL 9.61 +.2 +2.4 +4.2/C Freedom2005A m TA 11.78 +.4 +.9 +5.5/D Freedom2005I TA 11.87 +.5 +1.1 +5.8/C Freedom2010A m TA 12.27 +.5 +1.4 +6.5/A Freedom2010M m TA 12.21 +.4 +1.1 +6.2/B Freedom2015A m TD 12.40 +.5 +1.7 +7.4/A Freedom2015C m TD 12.28 +.5 +1.3 +6.6/C Freedom2015I TD 12.51 +.6 +1.9 +7.7/A Freedom2015M m TD 12.37 +.5 +1.5 +7.2/A Freedom2020A m TE 13.58 +.6 +2.1 +8.1/A Freedom2020C m TE 13.45 +.5 +1.6 +7.3/B Freedom2020I TE 13.69 +.6 +2.2 +8.4/A Freedom2020M m TE 13.57 +.6 +1.9 +7.8/A Freedom2025A m TG 13.65 +.6 +2.3 +8.7/B Freedom2025C m TG 13.42 +.5 +1.8 +7.9/C Freedom2025I TG 13.78 +.7 +2.5 +9.0/A Freedom2025M m TG 13.67 +.6 +2.2 +8.4/B Freedom2030A m TH 14.87 +.7 +3.0 +10.1/A Freedom2030C m TH 14.59 +.6 +2.4 +9.3/B Freedom2030I TH 14.96 +.7 +3.1 +10.4/A Freedom2030M m TH 14.79 +.6 +2.8 +9.9/A Freedom2035A m TI 14.61 +.7 +3.6 +11.3/A Freedom2035C m TI 14.19 +.6 +3.1 +10.4/B Freedom2035I TI 14.73 +.7 +3.8 +11.5/A Freedom2035M m TI 14.47 +.7 +3.4 +11.0/A Freedom2040A m TJ 15.66 +.7 +3.7 +11.3/A Freedom2040C m TJ 15.24 +.7 +3.2 +10.5/B Freedom2040I TJ 15.77 +.7 +3.9 +11.6/A Freedom2040M m TJ 15.57 +.6 +3.5 +11.1/B Freedom2045A m TK 12.21 +.7 +3.7 +11.3/B Freedom2045I TK 12.30 +.7 +3.9 +11.6/A Freedom2045M m TK 12.11 +.7 +3.6 +11.1/C Freedom2050A m TN 12.19 +.7 +3.7 +11.4/B Freedom2050I TN 12.28 +.7 +3.9 +11.7/A Freedom2050M m TN 12.11 +.7 +3.6 +11.1/B Freedom2055A m TL 13.43 +.7 +3.6 +11.4/B Freedom2055I TL 13.50 +.7 +3.9 +11.6/B FreedomIncomeA m RI 10.93 +.5 +.5 +4.3/C FreedomIncomeI RI 10.96 +.4 +.6 +4.5/C GlblCapApprecI SW 19.42 -1.2 +.9 +10.9/D GlobalCmdtyStkI SN 13.21 -1.2 +.2 +10.8/A GovernmentIncA m GI 10.03 +.5 -.8 +.3/D GovernmentIncC m GI 10.02 +.4 -1.4 -.5/E GovernmentIncI GI 10.02 +.5 -.7 +.5/C GovernmentIncM m GI 10.02 +.4 -.9 +.2/D Growth&IncomeA m LB 30.01 +3.1 +5.7 +13.2/C Growth&IncomeC m LB 28.07 +3.0 +5.2 +12.4/D Growth&IncomeI LB 30.65 +3.1 +5.9 +13.5/C Growth&IncomeM m LB 30.00 +3.1 +5.6 +13.0/D GrowthOppsA m LG 80.32 +1.4 +24.1 +20.8/A GrowthOppsC m LG 70.18 +1.3 +23.5 +19.9/A GrowthOppsI LG 86.06 +1.4 +24.3 +21.1/A GrowthOppsM m LG 79.76 +1.3 +23.9 +20.5/A HealthCareA m SH 51.88 +2.6 +21.6 +10.0/B HealthCareC m SH 41.59 +2.5 +21.1 +9.1/B HealthCareI SH 56.33 +2.6 +21.8 +10.2/A HealthCareM m SH 48.52 +2.6 +21.5 +9.7/B HighIncAdvtgA m HY 11.40 +.9 +2.9 +7.7/A HighIncAdvtgC m HY 11.38 +.9 +2.4 +6.9/A HighIncAdvtgI HY 10.68 +.9 +3.0 +8.0/A HighIncAdvtgM m HY 11.46 +.9 +2.9 +7.7/A HighIncomeA m HY 7.73 +.9 +1.0 +5.4/C HighIncomeC m HY 7.71 +1.0 +.6 +4.6/D HighIncomeI HY 7.75 +1.1 +1.2 +5.6/C HighIncomeM m HY 7.72 +1.0 +1.1 +5.3/C IndustrialsA m ID 42.80 +3.0 +2.1 +13.9/C IndustrialsC m ID 38.23 +2.9 +1.6 +13.0/C IndustrialsI ID 45.04 +3.0 +2.3 +14.2/B IndustrialsM m ID 41.81 +3.0 +2.0 +13.6/C IntermMuniIncA m MI 10.24 ... ... +1.8/D IntermMuniIncI MI 10.25 ... +.1 +2.1/C IntlCapitalAppA m FG 19.56 -2.3 -1.0 +9.9/B IntlCapitalAppC m FG 17.23 -2.3 -1.4 +9.1/B IntlCapitalAppM m FG 19.06 -2.4 -1.1 +9.6/B IntlDiscvA m FG 43.72 -1.6 -3.7 +6.2/E IntlDiscvI FG 43.94 -1.6 -3.5 +6.6/E IntlGrA m FG 13.62 -1.0 +.1 +8.1/C IntlGrC m FG 13.34 -1.1 -.4 +7.3/D IntlGrI FG 13.69 -1.0 +.2 +8.4/C IntlSmCapOppsI FR 18.94 -2.0 -1.9 +10.3/C IntlSmallCapA m FQ 28.03 -1.9 -4.7 +11.2/A IntlSmallCapI FQ 28.75 -1.8 -4.5 +11.5/A InvestmentGrBdA m CI 7.74 +.7 -.9 +1.8/B InvestmentGrBdI CI 7.75 +.6 -.8 +2.1/B LargeCapA m LB 35.45 +2.8 +6.6 +14.0/C LargeCapC m LB 32.03 +2.7 +6.1 +13.2/C LargeCapI LB 37.12 +2.8 +6.8 +14.3/B LargeCapM m LB 35.34 +2.8 +6.4 +13.7/C LeveragedCoStkA m MB 45.37 +.5 +4.6 +9.5/D LeveragedCoStkC m MB 40.44 +.4 +4.1 +8.6/E LeveragedCoStkI MB 46.42 +.5 +4.8 +9.7/D LeveragedCoStkM m MB 43.87 +.5 +4.5 +9.2/D LimitedTermBdA m CS 11.29 +.5 ... +1.1/C LimitedTermBdC m CS 11.26 +.4 -.5 +.3/E LimitedTermBdI CS 11.32 +.5 +.1 +1.3/B LimitedTermBdM m CS 11.30 +.5 ... +1.1/C LtdTermMuniIncA m MS 10.49 ... +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 82.44 +.1 -4.3 +9.7/B MaterialsC m SN 79.32 ... -4.7 +8.8/B MaterialsI SN 82.74 +.1 -4.1 +10.0/A MegaCapStockA m LB 16.58 +2.9 +6.3 +13.5/C MegaCapStockI LB 16.77 +2.9 +6.5 +13.8/C MidCapIIA m MB 21.81 +1.2 +6.1 +12.0/B MidCapIIC m MB 19.35 +1.1 +5.7 +11.2/C MidCapIII MB 22.53 +1.2 +6.4 +12.4/B MidCapIIM m MB 21.24 +1.1 +6.0 +11.8/B MidCapValueA m MV 24.57 +1.5 -2.0 +7.9/E MortgageSecI CI 10.89 +.4 -.6 +1.2/D NewInsA m LG 34.23 -.1 +11.5 +16.0/C NewInsC m LG 29.91 -.2 +11.0 +15.2/D NewInsI LG 35.02 -.1 +11.7 +16.3/C NewInsM m LG 33.08 -.1 +11.3 +15.8/C NewInsZ LG 35.08 -.1 +11.8 +16.5/C OverseasA m FG 24.47 -.8 -1.5 +6.7/D OverseasI FG 25.02 -.7 -1.3 +7.1/D OverseasM m FG 25.12 -.8 -1.6 +6.5/E RealEstateA m SR 22.38 +2.6 +3.0 +5.5/D RealEstateI SR 22.60 +2.6 +3.2 +5.8/D RealEstateM m SR 22.36 +2.6 +2.8 +5.2/D RlEstIncA m SR 12.12 +1.5 +2.6 +6.7/B RlEstIncC m SR 11.98 +1.4 +2.1 +5.9/C RlEstIncI SR 12.14 +1.5 +2.7 +7.0/B RlEstIncM m SR 12.12 +1.5 +2.5 +6.6/B SCGrthA m SG 28.89 +2.5 +21.5 +19.2/A SCGrthC m SG 25.84 +2.4 +20.9 +18.2/A SCGrthI SG 30.17 +2.5 +21.7 +19.5/A SCGrthM m SG 27.98 +2.5 +21.3 +18.8/A SCValueA m SV 20.96 +2.8 +5.0 +11.8/D SCValueI SV 21.36 +2.8 +5.1 +12.1/D SCValueM m SV 20.45 +2.8 +4.8 +11.5/D SeriesGrOpps LG 16.05 +1.5 +26.0 +21.8/A SeriesSmallCap SB 12.85 +2.1 +7.9 +9.5/E SmallCapA m SB 27.63 +2.0 +7.1 +8.9/E SmallCapC m SB 20.74 +2.0 +6.5 +8.0/E SmallCapI SB 30.35 +2.1 +7.2 +9.1/E SmallCapM m SB 25.52 +2.0 +6.9 +8.6/E StgInc MU 12.21 +.1 NA NA StgIncA m MU 12.04 +.2 -.3 +4.5/B StgIncC m MU 12.01 +.1 -.7 +3.7/C StgIncI MU 12.21 +.2 -.2 +4.7/A StgIncM m MU 12.04 +.2 -.3 +4.5/B StockSelAllCpA m LG 47.83 +.9 +8.7 +15.1/D StockSelAllCpI LG 47.87 +.9 +8.9 +15.4/C StockSelAllCpK LG 47.88 +.9 +9.0 +15.6/C StockSelAllCpM m LG 47.76 +.9 +8.5 +14.8/D StockSlrMidCp MG 44.25 +2.8 +10.7 +13.4/C StockSlrMidCpA m MG 42.41 +2.8 +10.6 +13.1/C StockSlrMidCpC m MG 38.59 +2.7 +10.1 +12.3/D StockSlrMidCpI MG 44.36 +2.8 +10.8 +13.4/C StockSlrMidCpM m MG 42.60 +2.7 +10.4 +12.9/C StockSlrSmCpI SB 30.28 +2.7 +14.1 +13.5/C StratDiv&IncA m AL 15.51 +2.3 +3.5 +10.0/B StratDiv&IncC m AL 15.43 +2.2 +2.9 +9.2/D StratDiv&IncI AL 15.57 +2.3 +3.6 +10.3/B StratDiv&IncM m AL 15.50 +2.3 +3.3 +9.8/C StrategicRlRetI XY 8.87 +.8 +.9 +3.3/D TechnologyA m ST 60.98 -1.9 +13.9 +28.0/A TechnologyC m ST 51.68 -1.9 +13.4 +27.1/B TechnologyM m ST 57.81 -1.9 +13.7 +27.7/B TotalBondA m CI 10.41 +.5 -.8 +2.3/A TotalBondC m CI 10.42 +.5 -1.1 +1.6/C TotalBondI CI 10.39 +.5 -.6 +2.6/A TotalBondM m CI 10.39 +.5 -.8 +2.3/A UtilitiesA m SU 32.06 +2.5 +10.4 +11.5/A UtilitiesC m SU 31.30 +2.4 +9.9 +10.6/A UtilitiesI SU 32.75 +2.5 +10.6 +11.8/A ValueA m MV 26.11 +1.8 +2.2 +9.3/D ValueStratsA m LV 36.83 +1.8 +1.8 +10.0/E ValueStratsI LV 40.29 +1.8 +1.9 +10.3/D ValueStratsK LV 42.89 +1.8 +2.1 +10.5/D ValueStratsM m LV 38.71 +1.8 +1.7 +9.8/EFidelity SelectAdvisorGoldA m SP 16.03 -12.6 -20.8 +4.6/D AdvisorGoldC m SP 14.97 -12.7 -21.2 +3.9/D AdvisorGoldI SP 16.47 -12.7 -20.7 +4.9/C AirTransp ID 82.46 +5.0 +3.6 +15.9/A Banking SF 34.74 +3.8 +6.2 +15.2/B Biotechnology SH 23.66 -2.3 +12.5 +3.1/D Brkrg&InvmtMgmt SF 76.61 -2.5 -1.5 +9.9/E Chemicals SN 16.42 +1.5 -1.8 +17.8/A CommsEquip ST 39.41 +3.1 +16.6 +15.4/E Computers ST 99.94 +2.4 +12.8 +20.9/D Const&Hsg MG 61.15 -.1 -.9 +10.0/E ConsumerDiscret CD 46.90 +1.4 +15.0 +15.3/A ConsumerFinance SF 16.56 +1.9 +6.8 +13.1/C ConsumerStaples CC 82.21 +1.4 -5.3 +5.5/C Defense&Aero ID 17.96 +.3 +10.8 +22.8/A Energy EE 47.15 ... +5.5 +9.2/A EnergyService EE 45.52 +1.8 +.4 +4.8/C Envir&AltEngy ID 25.39 +2.3 -1.4 +15.1/B FinancialSvcs SF 11.30 +1.9 +1.4 +13.3/B Gold SP 16.48 -12.6 -20.7 +4.9/C HealthCare SH 26.28 +2.5 +21.8 +10.1/B HealthCareSvcs SH 102.86 +7.1 +21.0 +14.3/A ITServices ST 64.88 +.7 +21.0 +20.9/D Industrials ID 36.05 +3.0 +2.3 +14.1/B Insurance SF 68.38 +2.1 -1.9 +11.0/D Leisure CD 15.83 -.5 +.8 +11.1/B Materials SN 82.91 +.1 -4.1 +9.9/A MedTech&Devcs SH 53.24 +3.3 +26.7 +21.0/A Multimedia CD 78.54 -.6 +4.8 +9.6/D NaturalGas EE 25.39 -.5 +6.5 +5.4/B NaturalRes EE 30.62 -1.4 +1.8 +6.8/B Pharmaceuticals SH 21.16 +6.4 +14.7 +.8/E Retailing CD 16.26 +2.6 +23.1 +20.7/A Semicon ST 11.24 -1.9 +6.6 +30.2/A Swre&ITSvcs ST 19.37 -1.3 +19.2 +26.2/B Technology ST 18.34 -1.9 +13.5 +28.1/A Telecom SC 59.34 +6.7 +2.2 +9.2/A Transportation ID 105.68 +6.2 +6.6 +16.2/A Utilities SU 87.70 +2.5 +10.5 +11.9/A Wireless SC 10.53 +4.8 +5.0 +13.3/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.2 -3.1 -.5/E SmMidCapGrInstl MG 22.72 +.9 +11.8 +12.0/DFirst EagleGlbA m IH 58.76 +.2 -.5 +8.3/A GoldA m SP 13.57 -11.2 -19.8 +2.3/E OverseasA m FB 23.77 -.8 -3.7 +5.3/D USValA m LB 20.65 +1.2 +2.8 +10.5/E USValI LB 21.00 +1.2 +3.0 +10.8/E ofAmericaI MB 36.08 -.9 -.9 +5.5/E ofAmericaY b MB 35.93 -1.0 -1.0 +5.2/EFirst InvestorsEqIncA m LV 11.12 +2.8 +3.2 +11.2/D ForIncA m HY 2.44 +.8 +.9 +4.9/D GlbA m WS 8.67 +.1 +3.7 +9.5/D GovtA m GI 10.10 +.2 -1.5 -.4/E GrandIncA m LV 24.27 +2.5 +2.6 +10.4/D IntlA m FG 16.15 -2.0 -1.5 +8.6/C InvmGradeA m TW 9.26 +.8 -1.7 +2.0/E OppA m MB 43.04 +1.0 +3.4 +9.6/D SelGrA m LG 13.39 +1.6 +12.2 +16.5/C SpecSitsA m SV 33.62 +1.3 +5.2 +11.9/D TEIncA m MI 9.18 ... -.3 +1.4/E TENYA m MY 13.81 -.2 -.5 +1.5/E TEOppsA m ML 16.10 -.1 -.8 +1.6/E TtlRetA m MA 20.24 +1.7 +.7 +6.4/EFirst WesternFI CI 9.63 +.7 ... +2.5/A ShrtDrBd CS 9.82 +.3 +.8 +1.7/BFirsthandTechOpps ST 12.57 +1.5 +26.0 +29.4/AFort PittCptlTtlRet d LB 27.43 +.3 +5.1 +15.5/AFranklin TempletonAdjUSGvtScA m GS 8.13 ... +.4 .../D AdjUSGvtScAdv GS 8.14 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.13 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.57 -.1 +.1 +2.3/B AlbmTxFrIncA m SL 10.85 -.1 ... +2.1/C AlbmTxFrIncAdv SL 10.60 -.1 +.2 +2.4/A AlbmTxFrIncC m SL 10.75 -.1 -.3 +1.8/D BalA m MA 12.25 +.7 +1.2 +7.8/C BalAdv MA 12.28 +.8 +1.4 +8.1/C BalC m MA 12.14 +.7 +.7 +7.0/D BalSheetInvmA m MV 41.03 +2.1 +4.5 +13.1/B BalSheetInvmAdv MV 42.45 +2.1 +4.7 +13.4/A BalSheetInvmC m MV 39.14 +2.1 +4.0 +12.3/B BiotechDiscvA m SH 159.67 -3.1 +6.2 +.6/E BiotechDiscvAdv SH 163.52 -3.0 +6.4 +.9/E CAHYMuniA m MC 10.75 +.6 +1.1 +4.1/A CAHYMuniAdv MC 10.78 +.7 +1.2 +4.2/A CAHYMuniC m MC 10.83 +.6 +.7 +3.5/B CAIntTrTFIncA m MF 11.81 +.2 +.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +.2 +.4 +2.1/C CAIntTrTFIncC m MF 11.86 +.1 -.1 +1.5/D CATxFrIncA m MC 7.32 +.3 +.1 +3.1/B CATxFrIncAdv MC 7.31 +.3 +.3 +3.3/B CATxFrIncC m MC 7.31 +.3 -.2 +2.6/C ChinaWldA m CH 22.16 -1.2 +2.0 +13.0 ChinaWldAdv CH 22.33 -1.1 +2.2 +13.3 ClrdTxFrIncA m SL 11.34 +.2 +.5 +2.2/B ClrdTxFrIncAdv SL 11.34 +.2 +.6 +2.3/B ClrdTxFrIncC m SL 11.48 +.2 +.2 +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.2 +1.8/C CnsrvAllcA m CA 14.91 +.5 +1.9 +5.5/C CnsrvAllcC m CA 14.59 +.4 +1.3 +4.7/E CnsrvAllcR b CA 14.84 +.4 +1.7 +5.3/D CnvrtSecA m CV 21.71 +.6 +12.4 +13.1/A CnvrtSecAdv CV 21.72 +.6 +12.7 +13.4/A CnvrtSecC m CV 21.36 +.6 +11.9 +12.3/A CorfolioAllcA m XM 20.48 +.9 +7.4 +11.7/B CorfolioAllcC m XM 20.11 +.9 +6.8 +10.9/C DevMktsA m EM 20.13 -2.1 -9.5 +13.4 DevMktsAdv EM 20.05 -2.1 -9.3 +13.6 DevMktsC m EM 19.45 -2.2 -9.9 +12.5 DynaTechA m LG 78.10 -.1 +19.4 +21.3/A DynaTechAdv LG 80.39 ... +19.6 +21.6/A DynaTechC m LG 65.56 -.1 +18.9 +20.4/A DynaTechR b LG 75.93 -.1 +19.3 +21.0/A DynaTechR6 LG 81.11 ... +19.7 +21.8/A EMSmCpA m EM 13.81 -3.2 -8.5 +6.6 EMSmCpAdv EM 13.98 -3.2 -8.4 +6.9 EMSmCpC m EM 13.13 -3.2 -9.0 +5.8 EmergMktDbtOpps EB 11.38 -2.0 -3.0 +6.4 EqIncA m LV 26.01 +2.4 +4.5 +11.9/C EqIncC m LV 25.78 +2.3 +4.0 +11.1/D FdrIntTrTFIncA m MI 11.91 ... -.1 +1.5/E FdrIntTrTFIncAd MI 11.94 ... -.1 +1.6/D FdrIntTrTFIncC m MI 11.95 -.1 -.5 +.9/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.69 ... ... +2.0/E FdrTFIncAdv ML 11.71 ... +.2 +2.1/D FdrTFIncC m ML 11.69 -.1 -.3 +1.4/E FloridaTFIncA m SL 10.50 +.6 +1.4 +2.1/B FloridaTFIncC m SL 10.73 +.5 +1.0 +1.6/D FltngRtDlyAcsA m BL 8.73 +.4 +2.5 +4.0/C FltngRtDlyAcsAd BL 8.74 +.5 +2.8 +4.3/B FltngRtDlyAcsC m BL 8.73 +.4 +2.3 +3.6/D FndngsAlA m AL 14.49 +1.3 +1.6 +8.1/E FndngsAlAd AL 14.58 +1.3 +1.7 +8.3/D FndngsAlC m AL 14.25 +1.2 +1.0 +7.3/E FrgnA m FV 7.72 -2.2 -4.8 +6.3 FrgnAdv FV 7.61 -2.2 -4.8 +6.6 FrgnC m FV 7.52 -2.2 -5.3 +5.5 FrgnR b FV 7.56 -2.2 -5.1 +6.1 FrgnR6 FV 7.61 -2.2 -4.7 +6.8 GlbBalA1 m IH 3.10 ... -.4 +5.3 GlbBalAdv IH 3.12 ... -.3 +5.6 GlbBalC m IH 3.08 -.3 -1.1 +4.5 GlbBalC1 m IH 3.10 ... -1.0 +4.9 GlbBdA m IB 11.51 -1.2 -.5 +3.4/A GlbBdAdv IB 11.46 -1.2 -.4 +3.6/A GlbBdC m IB 11.54 -1.2 -.8 +2.9/B GlbBdR b IB 11.51 -1.2 -.7 +3.1/A GlbBdR6 IB 11.46 -1.2 -.3 +3.8/A GlbOppsTrustA m WS 19.22 +.2 -2.9 +8.6 GlbSmlrCoA m SW 10.35 -.5 -2.4 +9.5 GlbSmlrCoAdv SW 10.41 -.4 -2.3 +9.8 GlbTtlRetA m IB 11.58 -1.2 -.7 +4.0/A GlbTtlRetAdv IB 11.60 -1.1 -.5 +4.2/A GlbTtlRetC m IB 11.57 -1.1 -.9 +3.5/A GlbTtlRetR6 IB 11.59 -1.1 -.5 +4.3/A GldPrcMtlsA m SP 12.23 -10.9 -22.0 +1.7/E GldPrcMtlsAdv SP 12.97 -10.9 -21.9 +2.0/E GldPrcMtlsC m SP 11.25 -11.0 -22.4 +.9/E Gr,IncA m WS 27.05 -.1 -.8 +7.9/E Gr,IncAdv WS 27.12 -.1 -.6 +8.2/D Gr,IncC m WS 26.29 -.2 -1.2 +7.1/E Gr,IncRet b WS 26.78 -.1 -.9 +7.6/E GrA m LG 104.11 +1.3 +10.2 +15.8/C GrAdv LG 104.44 +1.3 +10.3 +16.1/C GrAllcA m AL 19.76 +.8 +3.7 +9.3/C GrAllcC m AL 19.12 +.7 +3.2 +8.5/D GrAllcR b AL 19.48 +.8 +3.5 +9.1/D GrC m LG 95.28 +1.2 +9.6 +14.9/D GrOppsA m LG 42.31 -.1 +16.7 +14.1/D GrOppsAdv LG 45.37 -.1 +16.8 +14.4/D GrOppsC m LG 35.74 -.2 +16.1 +13.3/E GrOppsR6 LG 45.87 -.1 +16.9 +14.6/D GrR b LG 103.57 +1.3 +10.0 +15.5/C GrR6 LG 104.38 +1.3 +10.4 +16.2/C GrR6 WS 27.07 -.1 -.6 +8.3/D GrgTxFrIncA m SL 11.63 ... +.1 +1.7/D GrgTxFrIncC m SL 11.81 +.1 -.3 +1.2/E HYTxFrIncA m HM 10.02 +.8 +1.8 +3.2/E HYTxFrIncAdv HM 10.07 +.8 +2.0 +3.3/E HYTxFrIncC m HM 10.22 +.7 +1.5 +2.6/E HiIncA m HY 1.85 +1.0 +1.6 +6.3/B HiIncAdv HY 1.85 +1.0 +1.1 +6.4/A HiIncC m HY 1.87 +1.0 +.7 +5.8/B HiIncR b HY 1.88 +1.0 +.8 +6.0/B IncA m CA 2.33 +.9 +1.3 +7.7/A IncAdv CA 2.31 +.9 +1.4 +7.9/A IncC m CA 2.37 +1.2 +1.4 +7.3/A IncR b CA 2.29 +.9 +1.1 +7.4/A IncR6 CA 2.32 +1.3 +1.9 +8.1/A IndiaGrA m EI 14.70 +2.8 -8.0 +6.9 InsFrgnSmlrCAdv FA 23.85 -2.5 -5.5 +8.1 InsGlbEqAdv WS 10.59 +.3 -.2 +7.4 InsIntlEqPrmry FV 21.32 -1.1 -3.3 +5.6 IntlBdA m IB 10.32 -1.0 -.5 +3.7 IntlBdAdv IB 10.32 -1.0 -.3 +3.9 IntlGrA m FG 15.30 -3.5 +5.0 +14.3 IntlSmCpGrA m FQ 19.58 +.4 -3.4 +7.4 IntlSmCpGrAdv FQ 19.64 +.5 -3.3 +7.6 IntlSmCpGrR6 FQ 19.65 +.5 -3.2 +7.8 KNTxFrTFIncA m SL 10.72 -.1 +.1 +1.8/C LS2025RtrTrgA m TG 13.03 +.5 +2.2 +6.4/E LS2035RtrTrgA m TI 13.89 +.7 +2.7 +7.5/E LsnTxFrTFIncA m SL 10.91 +.3 +.4 +2.0/C LsnTxFrTFIncC m SL 11.09 +.2 +.1 +1.5/D LwDrTtlRetA m CS 9.66 +.4 +.7 +1.3/B LwDrTtlRetAdv CS 9.71 +.4 +.9 +1.6/B LwDrTtlRetC m CS 9.62 +.3 +.5 +.9/C MATFIncA m MT 11.45 -.2 -.9 +2.2/A MATFIncC m MT 11.59 -.2 -1.2 +1.7/C MichiganTFIncA m SL 11.24 -.1 -.1 +2.1/C MichiganTFIncC m SL 11.42 -.1 -.4 +1.5/D MicroCpValA m SV 34.87 +2.5 +2.6 +12.0/D MicroCpValAdv SV 35.10 +2.5 +2.8 +12.3/D MnstTxFrIncA m SM 12.04 -.2 -.6 +1.6/D MnstTxFrIncC m SM 12.18 -.2 -.9 +1.0/E ModAllcA m MA 16.38 +.7 +2.8 +7.5/D ModAllcAdv MA 16.42 +.7 +3.0 +7.8/C ModAllcC m MA 15.84 +.6 +2.3 +6.7/E ModAllcR b MA 16.32 +.6 +2.6 +7.2/D MrylndTFIncA m SL 10.81 +.4 +.6 +2.2/B MrylndTFIncC m SL 11.03 +.3 +.3 +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.9 +2.0/C MsrTxFrIncAdv SL 11.47 +.6 +1.1 +2.1/B MsrTxFrIncC m SL 11.58 +.6 +.7 +1.5/E MutA m XM 29.45 +2.9 +4.1 +8.8 MutBeaconA m XM 16.84 +1.9 +2.4 +10.0 MutBeaconC m XM 16.63 +1.8 +2.0 +9.2 MutBeaconZ XM 17.01 +1.9 +2.6 +10.3 MutC m XM 29.00 +2.8 +3.6 +8.0 MutEuropeanA m ES 20.38 +.7 +.2 +3.4 MutEuropeanC m ES 20.32 +.6 -.2 +2.6 MutEuropeanR6 ES 21.00 +.8 +.5 +3.8 MutEuropeanZ ES 21.00 +.8 +.4 +3.7 MutFinclSvcsA m SF 23.76 +1.9 -1.8 +8.7 MutFinclSvcsC m SF 23.53 +1.8 -2.3 +7.9 MutFinclSvcsZ SF 23.74 +1.8 -1.7 +9.0 MutGlbDiscvA m WS 32.30 +1.2 +1.6 +7.4/E MutGlbDiscvC m WS 31.78 +1.1 +1.1 +6.6/E MutGlbDiscvR b WS 31.81 +1.2 +1.4 +7.1/E MutGlbDiscvZ WS 32.98 +1.2 +1.7 +7.7/E MutIntlA m FV 15.35 -1.0 -3.7 +4.4 MutQuestA m IH 16.38 +.9 +4.9 +8.4 MutQuestC m IH 16.02 +.8 +4.4 +7.6 MutQuestZ IH 16.63 +.9 +5.0 +8.7 MutR b XM 29.26 +2.9 +3.9 +8.6 MutR6 XM 29.78 +2.9 +4.3 +9.2 MutZ XM 29.79 +2.9 +4.3 +9.1 NCTxFrIncA m SL 11.32 +.6 +.9 +1.7/D NCTxFrIncAdv SL 11.32 +.6 +.9 +1.8/C NCTxFrIncC m SL 11.51 +.7 +.5 +1.2/E NJTFIncA m MJ 11.15 +.6 +1.0 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.9 +2.5/D NJTFIncC m MJ 11.30 +.5 +.6 +1.9/E NYIntTFIncA m MN 11.31 -.1 -.4 +1.4/D NYIntTFIncC m MN 11.35 -.1 -.8 +.8/E NYTxFrIncA m MY 10.81 ... -.1 +1.5/E NYTxFrIncAdv MY 10.82 ... ... +1.6/E NYTxFrIncC m MY 10.80 ... -.4 +.9/E NatrlResA m SN 27.14 -3.0 +.6 +6.8/D NatrlResAdv SN 28.94 -3.0 +.8 +7.1/D NatrlResC m SN 26.30 -3.1 +.1 +6.0/D OhioTxFrIncA m MO 12.44 -.1 -.3 +2.3/B OhioTxFrIncAdv MO 12.46 ... -.1 +2.4/B OhioTxFrIncC m MO 12.62 -.1 -.5 +1.8/D OregonTxFrIncA m SL 11.36 +.1 ... +2.2/B OregonTxFrIncAd SL 11.37 +.1 ... +2.2/B OregonTxFrIncC m SL 11.54 ... -.3 +1.6/D PETxFrIncA m MP 9.79 +.3 +.9 +2.3/C PETxFrIncAdv MP 9.81 +.4 +1.0 +2.4/C PETxFrIncC m MP 9.92 +.4 +.5 +1.7/E RisingDivsA m LB 64.50 +2.5 +6.0 +14.3/B RisingDivsAdv LB 64.45 +2.5 +6.2 +14.6/B RisingDivsC m LB 63.30 +2.4 +5.5 +13.5/C RisingDivsR b LB 64.29 +2.5 +5.8 +14.0/C RisingDivsR6 LB 64.45 +2.5 +6.3 +14.8/B RlEsttSecA m SR 21.45 +2.8 +2.2 +5.4/D RlEsttSecAdv SR 21.68 +2.8 +2.3 +5.7/D RlEsttSecC m SR 20.47 +2.7 +1.7 +4.6/E RlRetA m IP 9.97 -.1 +.5 +2.3/B SelUSEqA m LG 17.42 -.3 +7.8 +7.0/E SmCpGrA m SG 26.51 +3.0 +20.5 +15.5/C SmCpGrAdv SG 28.38 +3.0 +20.7 +15.8/C SmCpGrC m SG 22.31 +2.9 +19.9 +14.6/D SmCpGrR6 SG 28.70 +3.0 +20.8 +16.0/C SmCpValA m SV 59.00 +1.0 +5.7 +14.0/B SmCpValAdv SV 61.89 +1.0 +5.8 +14.3/B SmCpValC m SV 52.19 +.9 +5.2 +13.2/C SmCpValR b SV 58.34 +1.0 +5.5 +13.8/B SmMidCpGrA m MG 39.15 +1.0 +10.9 +10.9/E SmMidCpGrAdv MG 42.72 +1.0 +11.0 +11.2/E SmMidCpGrC m MG 27.97 +.9 +10.3 +10.1/E SmMidCpGrR b MG 35.95 +1.0 +10.7 +10.7/E StratIncA m MU 9.63 +.9 +.1 +3.4/C StratIncAdv MU 9.64 +.8 +.3 +3.6/C StratIncC m MU 9.62 +.8 -.2 +2.9/D StratIncR b MU 9.59 +.8 ... +3.1/D TnsMnBdA m SL 10.79 +.3 +.2 +1.8/C TtlRetA m CI 9.52 +.8 -1.0 +1.4/D TtlRetAdv CI 9.58 +.8 -.8 +1.7/C TtlRetC m CI 9.46 +.7 -1.2 +1.1/E TtlRetR6 CI 9.58 +.8 -.8 +1.8/C USGovtSecA m GI 5.92 +.4 -.5 +.4/C USGovtSecAdv GI 5.94 +.4 -.4 +.5/C USGovtSecC m GI 5.88 +.4 -.8 -.1/E USGovtSecR6 GI 5.94 +.5 -.4 +.7/B UtlsA m SU 19.02 +2.4 +3.1 +9.2/C UtlsAdv SU 19.17 +2.4 +3.2 +9.4/B UtlsC m SU 18.91 +2.4 +2.8 +8.7/C UtlsR b SU 18.94 +2.4 +2.9 +8.8/C UtlsR6 SU 19.17 +2.4 +3.3 +9.5/B VirginiaTFIncA m SL 10.93 +.5 +.8 +2.0/C VirginiaTFIncC m SL 11.11 +.3 +.4 +1.4/E WldA m WS 17.23 +.2 +1.7 +8.2 WldAdv WS 17.21 +.2 +1.8 +8.5 WldC m WS 16.34 +.1 +1.1 +7.4 Frost FundsGrEqInstl LG 14.74 +.2 +16.6 +17.7/B LowDurBdInstl CS 10.16 +.2 +.8 +1.3/C MuniBdInstl MI 10.23 +.4 +.8 +1.5/E TtlRetBdInstl CS 10.34 +.7 +1.2 +3.2/A TtlRetBdInvs b CS 10.34 +.7 +1.2 +3.0/A ValEqInstl LV 9.24 +1.6 +2.1 +10.2/DFundXCnsrvUpgrader TV 40.58 +.2 +6.2 +8.5 FlexInc MU 28.38 +.4 -.1 +3.5 Upgrader XM 65.62 +.1 +9.9 +11.0GERSPInc CI 11.22 +.7 -1.0 +2.0/B RSPUSEq LB 57.13 +1.7 +8.9 +13.4/CGMOAsstAllcBdIII MU 22.27 +.5 +.9 +.9 AsstAllcBdVI MU 22.35 +.4 +1.1 +1.0 CorPlusBdIV CI 21.31 +.6 +.4 +2.0 EmCtyDbtIII m EB 27.16 -1.2 -5.2 +7.0 EmCtyDbtIV m EB 27.12 -1.2 -5.1 +7.1 EmMktsII m EM 31.91 -2.1 -8.6 +11.8 EmMktsIII m EM 31.99 -2.1 -8.6 +11.9 EmMktsIV m EM 31.70 -2.1 -8.6 +11.9 EmMktsV m EM 31.61 -2.1 -8.5 +12.0 EmMktsVI m EM 31.69 -2.1 -8.5 +12.0 IntlEqIII FV 22.29 -.8 -6.3 +4.4/D IntlEqIV FV 22.25 -.8 -6.3 +4.4/D QualIII LB 26.12 +3.4 +11.5 +18.3/A QualIV LB 26.16 +3.4 +11.5 +18.4/A QualV LB 26.16 +3.4 +11.5 +18.4/A QualVI LB 26.12 +3.4 +11.5 +18.4/A TxMgdIntlEqsIII FV 15.18 -1.4 -7.5 +4.2/D USEqIII LB 14.82 +2.6 +4.5 +13.9/C USEqVI LB 14.71 +2.6 +4.6 +14.0/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.49 +.2 +1.1 +2.4/B ABCAdv m NE 10.36 +.2 +.9 +2.2/B AsstAAA m LB 62.00 +1.9 +5.1 +11.8/E EqIncAAA m LB 23.43 +1.4 +2.8 +9.3/E GoldAAA m SP 11.03 -11.8 -20.0 +6.2/B SmCpGrAAA m SB 59.85 +.9 +3.2 +12.7/D SmCpGrI d SB 61.32 +1.0 +3.3 +13.0/D UtlsA m SU 9.12 +2.5 +2.8 +8.6/D UtlsAAA m SU 8.97 +2.5 +2.8 +8.6/C UtlsC m SU 6.22 +2.5 +2.4 +7.8/D Val25A m MB 16.39 +2.5 +5.9 +9.9/DGamcoGlbCont&CnctAAA m SC 21.31 +2.4 -2.1 +3.6/E GlbGrAAA m WS 37.03 -.3 +10.8 +14.1/A GrAAA m LG 66.70 +1.3 +17.6 +18.6/AGatewayA m XR 34.18 +1.0 +2.7 +6.6/CGeorge PutnamBalA m MA 20.79 +1.1 +4.5 +9.4/A BalM m MA 20.49 +1.0 +4.2 +8.9/B BalY MA 20.87 +1.1 +4.7 +9.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.25 +1.6 +1.9 +7.0/B MltFctrGrEq d LG 24.82 +1.7 +15.2 +15.3/C MltFctrIntlGrEq d FG 15.55 -2.0 -2.6 +7.7/DGlenmedeCorFI CI 10.69 +.6 -1.1 +1.1/E MuniInterm MI 10.86 +.1 +.3 +1.6/D QuIntlEq FB 14.69 -1.1 -3.3 +5.4/D SmCpEqAdv SB 32.73 +.8 +8.7 +13.5/C StratEq LB 25.76 +1.5 +6.3 +16.0/AGoldman SachsBalStratA m TV 11.32 -.4 -1.6 +4.9 CorFIA m CI 10.21 +.6 -.9 +1.4/D CorFIInstl CI 10.25 +.6 -.7 +1.7/C CptlGrA m LG 31.97 +1.5 +11.4 +15.8/C CptlGrC m LG 23.65 +1.4 +10.9 +15.0/D CptlGrInstl LG 35.21 +1.5 +11.7 +16.3/C DynMuniIncA m MI 15.85 +.3 +3.0 +4.0/A DynMuniIncInstl MI 15.84 +.3 +3.2 +4.4/A EMEqA m EM 19.31 -3.4 -12.3 +11.7/B EMEqInstl EM 20.70 -3.4 -12.1 +12.2/A EnhIncInstl UB 9.42 +.3 +1.2 +1.5/B EqGrStratA m WS 19.11 +.1 +1.4 +11.8/B EqGrStratC m WS 18.18 +.1 +.9 +10.9/C EqIncA m LV 38.20 +3.6 +3.4 +9.7/E GlbIncA m IB 12.09 -.1 -.6 +1.6/D GlbIncInstl IB 12.07 ... -.4 +2.0/C GovtIncA m GI 14.37 +.5 -.6 +.5/C GrIncStratA m TV 13.64 -.4 -.8 +7.1 GrIncStratC m TV 13.32 -.4 -1.2 +6.3 GrOppsA m MG 22.98 +.8 +9.0 +11.4/D GrOppsC m MG 15.81 +.8 +8.4 +10.5/E GrOppsInstl MG 27.26 +.9 +9.2 +11.8/D GrStratA m IH 15.71 -.4 -.8 +9.0 GrStratC m IH 15.62 -.4 -1.2 +8.2 HQlFltngRtIns UB 8.73 +.2 +1.3 +1.5/B HYMuniA m HM 9.84 +.9 +5.6 +6.9/A HYMuniInstl d HM 9.84 +1.0 +5.8 +7.2/A HighYieldA m HY 6.36 +.8 +.8 +4.8/D HighYieldInstl d HY 6.37 +.6 +.8 +5.1/D IncBldrA m CA 22.57 +1.4 +1.2 +5.3/D IntlEqInsA m FB 12.97 -1.4 -2.1 +9.9/A IntlEqInsIns FB 13.34 -1.3 -1.9 +10.3/A LgCpGrInsA m LG 33.56 +1.4 +12.1 +17.6/B LgCpGrInsC m LG 30.06 +1.3 +11.5 +16.8/B LgCpGrInsIns LG 34.74 +1.4 +12.3 +18.1/A LgCpValA m LV 16.08 +2.9 +2.8 +8.5/E LgCpValInsA m LV 23.05 +2.9 +5.6 +13.8/A LgCpValInsInstl LV 23.04 +2.9 +5.9 +14.2/A MidCpValA m MV 36.55 +1.4 +3.8 +7.8/E MidCpValInstl MV 36.98 +1.5 +4.1 +8.3/E RlEsttSecInstl SR 16.38 +3.1 +3.6 +5.4/D ShrtDurGovtA m GS 9.75 +.2 +.3 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.56 +.2 +1.9 +1.6/A SmCpEqInsA m SB 29.02 +1.3 +15.5 +16.3/A SmCpEqInsIns SB 30.15 +1.3 +15.8 +16.8/A SmCpValA m SB 59.95 +1.9 +6.5 +13.4/C SmCpValInstl SB 64.86 +2.0 +6.8 +13.9/C TechOppsA m ST 26.93 ... +18.1 +23.0/C TechOppsC m ST 22.25 ... +17.5 +22.1/D USEqInsightsA m LB 50.98 +2.3 +9.3 +15.4/A USEqInsightsIns LB 52.63 +2.4 +9.6 +15.9/A USTxMgdEqA m LB 24.42 +2.1 +9.2 +14.3/BGoodHavenGoodHaven d MV 24.63 -.7 +1.9 +6.4/EGovernment StreetEq LG 78.52 +3.1 +7.7 +12.9/E MidCp MB 27.65 +1.1 +6.9 +14.0/AGreen CenturyBal d MA 27.37 +1.2 +4.2 +7.1/D Eq d LG 43.69 +1.0 +7.3 +14.2/DGreenspringGreenspring MA 24.88 +1.1 +5.2 +10.7/AGuggenheimHYA m HY 11.04 +.7 +.4 +6.4/A InvmGradeBdA m CI 18.46 +.4 +.6 +3.8/A LgCpValA m LV 47.99 +3.2 +3.6 +13.4/A MidCpValA m SV 36.73 +1.5 +6.8 +14.5/B MidCpValC m SV 26.45 +1.5 +6.3 +13.6/B StylPlsLgCrA m LB 24.33 +2.4 +7.2 +15.4/A StylPlsMdGrA m MG 49.01 +1.5 +9.8 +13.8/C WldEqIncA m WS 15.68 +1.4 +2.9 +9.4/DGuideMarkCorFISvc b CI 9.13 +.5 -1.3 +1.0/E EmMktsSvc b EM 15.15 -2.7 -8.3 +8.6/D LgCpCorSvc b LG 19.28 +2.2 +10.2 +12.8/E SmMidCpCorSvc b SB 16.85 +2.4 +13.3 +12.6/D WldexUSSvc b FB 9.44 -1.4 -.6 +7.3/BGuideStone FundsAggresivAllcInv WS 12.69 +.2 +3.7 +12.0 BalAllcInv CA 12.34 +.4 +1.5 +6.6 CnsrvAllcInv XY 11.60 +.3 +1.1 +4.1 EqIdxInstl LB 31.62 +2.3 +8.5 +15.8 EqIdxInv LB 31.62 +2.3 +8.3 +15.4 ExtnddDrBdIns CL 17.06 +.8 -2.3 +4.0 ExtnddDrBdInv CL 17.07 +.8 -2.5 +3.7 GrAllcInv AL 12.75 +.2 +2.7 +9.3 GrEqInstl LG 28.94 +.1 +15.0 +17.1 GrEqInv LG 28.83 +.1 +14.8 +16.8 IntlEqInstl FB 15.32 -1.7 -2.5 +8.9 IntlEqInv FB 15.32 -1.8 -2.7 +8.6 LowDurBdInstl CS 13.25 +.3 +.6 +1.3 LowDurBdInv CS 13.26 +.3 +.5 +1.0 MediumDurBdIns CI 14.37 +.5 -1.0 +1.8 MediumDurBdInv CI 14.37 +.4 -1.2 +1.5 SmCpEqInstl SB 20.63 +2.2 +12.4 +13.3 SmCpEqInv SB 20.61 +2.2 +12.2 +13.0 ValEqInstl LV 23.34 +3.0 +4.1 +11.8 ValEqInv LV 23.35 +3.0 +4.0 +11.5Guinness AtkinsonChinaHK d CH 23.87 -5.4 -10.1 +13.9 GlbInvtrsInv LB 45.36 -1.9 +.8 +16.3HSBCOppI MG 16.18 -.1 +13.4 +14.0/CHancock HorizonBrknrdSmCpInv SB 75.05 +3.3 +10.6 +14.3/CHarborBdInstl CI 11.31 +.7 -.6 +2.2/B CnvrtSecInstl d CV 10.89 ... +6.7 +6.3/D CptlApprecAdmin b LG 78.14 -.1 +14.5 +18.0/A CptlApprecInstl LG 79.63 -.1 +14.7 +18.3/A CptlApprecInv b LG 76.65 -.1 +14.4 +17.9/A HYBdInstl d HY 9.91 +1.0 +1.5 +5.2/C IntlAdmin b FB 65.28 -2.3 -3.1 +4.8/E IntlGrInstl FG 15.66 -2.9 -.9 +10.5/B IntlInstl FB 65.51 -2.3 -3.0 +5.0/E IntlInv b FB 64.83 -2.3 -3.2 +4.6/E LgCpValInstl LB 15.54 +.8 +4.6 +15.1/B LgCpValInv b LB 15.68 +.8 +4.2 +14.7/B MidCpGrInstl MG 12.07 -.2 +17.1 +15.6/B MidCpValInstl MV 24.05 +2.2 +2.2 +10.0/D RlRetInstl IP 9.25 +.5 +.1 +2.2/B SmCpGrInstl SG 16.42 +1.7 +13.9 +13.7/D SmCpValInstl SB 38.68 +.8 +6.6 +17.2/A SmCpValInv b SB 37.67 +.7 +6.3 +16.8/AHarding LoevnerEmMktsAdv d EM 54.05 -5.3 -8.7 +11.3 GlbEqAdv d WS 38.87 -1.3 +4.6 +14.5 IntlEqInstl d FG 22.83 -1.9 +.2 +12.0HartfordBalA m MA 24.71 +1.2 +2.9 +8.5/B BalC m MA 24.69 +1.1 +2.5 +7.7/D BalHLSIA MA 32.18 +1.3 +3.7 +9.0/B BalHLSIB b MA 32.60 +1.3 +3.6 +8.8/B BalIncA m CA 14.42 +1.8 -.1 +8.0/A BalIncC m CA 14.20 +1.7 -.6 +7.2/A BalIncI CA 14.42 +1.8 +.1 +8.3/A BalIncR3 b CA 14.46 +1.8 -.3 +7.7/A BalIncR4 b CA 14.47 +1.8 -.2 +8.0/A CapAppHLSIA LG 51.55 +.6 +7.0 +12.5/E CapAppHLSIB b LG 50.74 +.6 +6.9 +12.3/E ChecksandBalsA m MA 9.82 +1.2 +4.4 +9.3/A ChecksandBalsC m MA 9.75 +1.2 +3.9 +8.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 50

CnsrvAllcA m CA 10.57 +.6 +1.2 +4.6/E CorEqA m LG 31.69 +2.1 +9.9 +13.5/E CorEqC m LG 28.95 +2.0 +9.4 +12.6/E CorEqY LG 32.12 +2.1 +10.2 +13.8/D CptlApprecA m LB 40.80 +.1 +8.7 +12.4/D CptlApprecC m LB 31.61 +.1 +8.1 +11.6/E CptlApprecI LB 41.00 +.2 +8.8 +12.8/D CptlApprecR3 b LB 44.87 +.1 +8.4 +12.1/D CptlApprecR4 b LB 46.26 +.1 +8.6 +12.4/D CptlApprecY LB 47.43 +.2 +8.9 +12.9/D DiscpEqHLSIA LG 16.97 +2.1 +10.0 +13.7/E DiscpEqHLSIB b LG 16.76 +2.0 +9.8 +13.4/E DivandGrA m LV 26.94 +3.0 +5.2 +13.4/A DivandGrC m LV 26.01 +2.9 +4.7 +12.6/B DivandGrHLSIA LV 25.27 +3.1 +5.5 +14.0/A DivandGrHLSIB b LV 25.12 +3.1 +5.3 +13.7/A DivandGrI LV 26.82 +3.0 +5.4 +13.7/A DivandGrR3 b LV 27.29 +3.0 +5.0 +13.1/B DivandGrR4 b LV 27.48 +3.0 +5.2 +13.4/A DivandGrR5 LV 27.59 +3.0 +5.4 +13.7/A DivandGrY LV 27.60 +3.0 +5.4 +13.8/A EmMktsEqY EM 9.15 -1.5 -7.9 +12.7/A EmMktsLclDbtI XP 5.62 -4.1 -10.0 +3.3/B EmMktsLclDbtY XP 5.59 -4.0 -9.9 +3.3/B EqIncA m LV 20.56 +2.7 +2.1 +12.9/B EqIncC m LV 20.44 +2.7 +1.6 +12.1/C EqIncI LV 20.45 +2.7 +2.3 +13.2/B EqIncR3 b LV 20.58 +2.7 +1.9 +12.5/B EqIncR4 b LV 20.61 +2.7 +2.1 +12.9/B EqIncY LV 20.77 +2.7 +2.4 +13.3/B FltngRtA m BL 8.72 +.6 +2.6 +4.7/B FltngRtC m BL 8.71 +.5 +2.1 +3.9/C FltngRtHiIncA m BL 10.04 +.6 +2.7 +5.2/A FltngRtHiIncC m BL 10.04 +.5 +2.2 +4.4/B FltngRtHiIncI BL 10.05 +.7 +2.9 +5.5/A FltngRtI BL 8.73 +.6 +2.8 +5.0/A FltngRtY BL 8.71 +.6 +2.8 +5.0/A GlbAllAsstA m IH 10.60 -.2 -1.2 +6.8/B GlbAllAsstC m IH 10.42 -.4 -1.8 +6.0/C GlbAllAsstI IH 10.65 -.3 -1.1 +7.1/B GlbCptlApprecA m WS 19.17 -.2 +2.0 +8.7/D GlbCptlApprecC m WS 17.49 -.2 +1.5 +7.9/E GlbCptlApprecI WS 19.78 -.2 +2.2 +9.1/D GlbGrHLSIA WS 30.96 -.5 +11.0 +16.2/A GlbGrHLSIB b WS 30.62 -.5 +10.8 +15.9/A GlbRlAsstY IH 9.37 -1.1 -.6 +7.4/A GrAllcA m AL 12.86 +.9 +4.1 +8.7/D GrAllcC m AL 12.62 +.9 +3.7 +8.0/E GrOppsA m LG 50.77 -.7 +18.7 +16.7/C GrOppsC m LG 32.53 -.8 +18.2 +15.8/C GrOppsHLSIA LG 45.81 -.7 +19.2 +17.3/B GrOppsHLSIB b LG 43.94 -.7 +19.0 +17.1/B GrOppsI LG 53.06 -.7 +18.9 +16.9/B GrOppsR4 b LG 53.53 -.8 +18.7 +16.6/C GrOppsY LG 56.58 -.7 +19.0 +17.1/B HCA m SH 37.61 +1.7 +12.2 +8.2/B HCC m SH 30.64 +1.6 +11.6 +7.4/B HCHLSIA SH 25.25 +1.7 +12.4 +8.6/B HCI SH 39.48 +1.7 +12.4 +8.5/B HCY SH 42.95 +1.8 +12.4 +8.6/B HYA m HY 7.31 +1.1 +1.1 +5.5/C HYC m HY 7.28 +.9 +.5 +4.8/D HYHLSIA HY 8.30 +1.1 +1.2 +6.1/B HYHLSIB b HY 8.15 +1.1 +1.1 +5.8/B InPlusA m IP 10.50 +.4 +.1 +1.6/C InPlusC m IP 10.05 +.3 -.3 +.9/E InPlusI IP 10.70 +.5 +.4 +1.9/C IntlGrA m FG 15.40 -1.4 +.3 +9.7/B IntlOppsA m FB 16.26 -2.0 -4.1 +6.2/C IntlOppsC m FB 14.15 -2.1 -4.6 +5.4/D IntlOppsHLSIA FB 16.76 -2.1 -4.0 +6.8/C IntlOppsHLSIB b FB 16.94 -2.1 -4.2 +6.6/C IntlOppsI FB 16.18 -2.1 -3.9 +6.5/C IntlOppsR4 b FB 16.81 -2.0 -4.1 +6.3/C IntlOppsR5 FB 16.98 -2.1 -4.0 +6.6/C IntlOppsY FB 17.08 -2.1 -3.9 +6.7/C IntlSmCoA m FR 15.67 -2.2 -6.2 +6.3/E IntlSmCoY FR 15.99 -2.2 -5.9 +6.8/E IntlValY FV 16.60 -.4 -5.8 +10.0/A MidCpA m MG 33.62 -.1 +12.0 +15.2/B MidCpC m MG 24.55 -.2 +11.4 +14.4/B MidCpHLSIA MG 45.02 -.1 +12.3 +15.7/B MidCpHLSIB b MG 43.92 -.1 +12.1 +15.4/B MidCpI MG 34.59 -.1 +12.2 +15.5/B MidCpR3 b MG 37.31 -.2 +11.7 +14.9/B MidCpR4 b MG 38.73 -.1 +12.0 +15.2/B MidCpR5 MG 39.78 -.1 +12.2 +15.6/B MidCpValA m MB 16.36 +1.6 +4.1 +9.7/D MidCpValHLSIA MB 13.16 +1.6 +4.4 +10.2/D MidCpValHLSIB b MB 13.03 +1.6 +4.2 +9.9/D MidCpY MG 40.14 -.1 +12.2 +15.7/B ModAllcA m MA 12.41 +.7 +2.7 +7.0/D ModAllcC m MA 12.15 +.6 +2.1 +6.2/E MuniOppsA m MI 8.51 +.1 +.7 +2.7/A MuniOppsC m MI 8.52 +.2 +.3 +2.0/C MuniOppsI MI 8.53 +.1 +.9 +2.9/A QualityValueA m LV 21.18 +2.4 +3.9 +10.5/D SchrEMEqA m EM 15.38 -1.9 -7.8 +13.0/A SchrEMEqI EM 15.37 -1.9 -7.6 +13.2/A SchrInStkI FB 13.03 -.6 -1.6 +8.7/A SchrUSSCOpI SG 29.48 +2.1 +8.3 +13.4/D SchrUSSMCOpI MB 15.43 +1.9 +4.2 +11.8/C ShrtDurA m CS 9.74 +.4 +.6 +1.7/B ShrtDurC m CS 9.74 +.4 +.1 +1.0/C ShrtDurI CS 9.75 +.4 +.7 +1.9/A SmCoA m SG 25.16 +2.2 +19.3 +12.4/E SmCoHLSIA SG 24.56 +2.3 +20.3 +13.2/E SmCoHLSIB b SG 22.78 +2.2 +20.1 +12.9/E SmCpCorA m SB 15.47 +2.9 +12.9 +12.3/D SmCpGrA m SG 63.81 +.9 +14.3 +14.1/D SmCpGrHLSIA SG 36.86 +1.0 +14.7 +14.8/D SmCpGrHLSIB b SG 35.83 +1.0 +14.5 +14.4/D SmCpGrI SG 66.05 +.9 +14.6 +14.4/D SmCpGrY SG 69.54 +.9 +14.6 +14.6/D SmMidCpEqHLSIA SB 9.68 +2.7 +9.9 +12.7/D StkHLSIA LB 85.29 +1.8 +7.2 +13.4/C StkHLSIB b LB 85.13 +1.8 +7.0 +13.1/D StratIncA m MU 8.54 -.4 -.7 +5.0/A StratIncC m MU 8.58 -.5 -1.2 +4.2/B StratIncI MU 8.57 -.4 -.5 +5.2/A TtlRetBdA m CI 10.13 +.4 -.9 +2.1/B TtlRetBdC m CI 10.19 +.5 -1.3 +1.4/D TtlRetBdHLSIA CI 11.25 +.4 -.6 +2.6/A TtlRetBdHLSIB b CI 11.17 +.4 -.7 +2.4/A TtlRetBdY CI 10.26 +.5 -.6 +2.5/A USGovtSecHLSIA CI 10.20 +.4 -.1 +.8/E USGovtSecHLSIB b CI 10.17 +.4 -.3 +.5/E UltrShrtBdHLSIA UB 10.16 +.3 +1.0 +1.0/D UltrShrtBdHLSIB b UB 10.13 +.2 +.8 +.7/E ValHLSIA LV 16.51 +1.9 +2.9 +11.2/D ValHLSIB b LV 16.47 +1.9 +2.8 +10.9/D WldBdA m IB 10.68 +.5 +2.0 +1.6/D WldBdC m IB 10.47 +.4 +1.6 +.8/E WldBdI IB 10.75 +.5 +2.2 +1.8/C WldBdY IB 10.78 +.5 +2.2 +1.9/CHeartlandSelValInv m MV 30.45 +4.0 +8.4 +13.3/A ValInv m SV 43.25 -.4 +5.0 +10.2/E ValPlusInv m SV 37.21 +1.9 +11.9 +15.5/AHennessyCrnrstnGrInv b SB 24.94 +2.6 +3.2 +8.7/E CrnrstnLgGrInv b LV 12.88 +4.0 +5.1 +12.3/B CrnrstnMC30Ins MB 20.05 -1.0 -1.0 +5.0/E CrnrstnMC30Inv b MB 19.48 -1.0 -1.3 +4.6/E CrnrstnValInv b LV 20.36 +2.5 +3.4 +14.0/A EqandIncInstl MA 15.53 +2.6 +3.5 +8.3 EqandIncInv b MA 16.45 +2.6 +3.2 +7.9 FocInstl MG 94.59 +1.0 +4.3 +10.5/E FocInv b MG 91.95 +1.0 +4.1 +10.0/E GasUtilityInv b SU 29.76 +2.0 +2.4 +6.3/E JapanInstl JS 36.42 -.7 +1.7 +15.9/A JapanInv b JS 35.35 -.8 +1.5 +15.4/A SmCpFinclInv b SF 25.63 +.2 +6.3 +13.9/B TtlRetInv b MA 13.69 +2.5 +2.2 +10.6/AHighlandFIA m CI 12.75 +.4 +.6 +2.9 FIY CI 12.74 +.5 +.7 +3.1 GlbAllcA m IH 9.02 +3.5 +9.7 +5.5 PremGrEqA m LG 28.15 -.9 +3.2 +12.3HodgesRetail m MG 49.80 -3.1 +.5 +15.3/B SmCpRetail m SB 21.36 -1.1 +10.2 +9.8/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.13 +.3 +.5 +.4/B SmCoStk SB 43.62 -.8 -.2 +10.1/E StkIdx LB 21.53 +2.3 +8.0 +15.0/B Val LV 57.33 +3.5 +4.6 +14.9/AHood RiverSmCpGrInstl d SG 45.24 +3.8 +19.8 +18.7/AHotchkis & WileyDiversValInstl LV 19.60 +2.2 +4.0 +12.9/B HYA m HY 11.89 +.9 +1.2 +6.1/B HYI d HY 11.96 +.8 +1.3 +6.4/A LgCpValA m LV 34.68 +1.9 +3.7 +12.6/B LgCpValI LV 34.92 +2.0 +3.9 +12.9/B MidCpValA m MV 40.42 +3.1 +9.2 +11.2/C MidCpValI MV 41.11 +3.1 +9.4 +11.5/C SmCpValA m SV 65.63 +2.6 +9.2 +11.8/D SmCpValI SV 66.07 +2.6 +9.4 +12.1/D ValOppsA m XM 31.90 +2.9 +8.2 +12.9/A ValOppsC m XM 29.58 +2.9 +7.7 +12.1/A ValOppsIns XM 31.89 +3.0 +8.4 +13.2/AHussmanStratGr d NE 6.28 -.9 +.2 -10.5/E StratTtlRet d TV 11.67 -1.4 -2.5 +1.8/EICMSmCo SB 36.92 +1.9 +11.7 +18.7/AICONEmMktsS EM 15.80 ... -3.4 +7.3/D EngyS EE 12.59 -1.8 -1.8 +4.4/C HCS SH 19.06 +4.2 +16.7 +8.6/B InfrmatnTechS ST 17.11 -1.6 +8.2 +21.0/D NatrlResS SN 15.78 +.6 -1.4 +9.9/AINVESCOAmericanValA m MV 40.21 +1.7 +8.4 +8.6/D AmericanValC m MV 33.01 +1.6 +7.9 +7.8/E AsiaPacGrA m PJ 32.63 -1.5 -7.8 +9.7/D AsiaPacGrC m PJ 29.94 -1.6 -8.3 +8.9/D BalRkAllcA m IH 10.66 -.5 -1.7 +5.4/D BalRkAllcC m IH 10.14 -.6 -2.1 +4.6/E BalRkAllcR5 IH 10.84 -.4 -1.5 +5.7/D BalRkAllcY IH 10.83 -.5 -1.5 +5.6/D ChtrA m LB 18.80 +.9 +4.2 +8.6/E ChtrC m LB 17.62 +.9 +3.6 +7.8/E ComStkA m LV 27.88 +2.3 +4.5 +13.5/A ComStkC m LV 27.86 +2.2 +3.9 +12.7/B CorpBdA m TW 7.10 +1.2 -1.6 +4.0/B CorpBdC m TW 7.15 +1.0 -2.2 +3.2/C DivIncA m LV 24.13 +3.3 +.1 +9.1/E DivIncInv b LV 24.36 +3.3 +.1 +9.1/E DiversDivA m LV 20.56 +2.9 +2.0 +8.2/E DiversDivC m LV 20.29 +2.8 +1.5 +7.4/E DiversDivInv b LV 20.55 +2.9 +2.0 +8.3/E DvlpngMktsA m EM 31.71 -4.9 -15.7 +8.9/D DvlpngMktsC m EM 30.82 -5.0 -16.1 +8.1/D EndeavorA m MB 20.22 +.5 +.6 +11.1/C EngyA m EE 25.88 -2.1 +2.9 +2.7/D EngyC m EE 22.08 -2.2 +2.3 +1.9/D EngyInv b EE 25.76 -2.1 +2.8 +2.7/D EqWtSP500A m LB 63.54 +2.1 +6.0 +13.2/D EqWtSP500C m LB 60.72 +2.0 +5.5 +12.4/D EqWtSP500Y LB 64.21 +2.1 +6.1 +13.4/C EqandIncA m MA 11.08 +1.3 +1.8 +9.1/B EqandIncC m MA 10.87 +1.2 +1.4 +8.3/C EuropeanGrA m ES 38.70 -2.0 -6.2 +5.5/C EuropeanGrC m ES 35.90 -2.0 -6.6 +4.7/D EuropeanGrInv b ES 38.61 -2.0 -6.1 +5.5/C EuropeanSmCoA m ES 15.94 -1.0 -3.9 +10.2/A Exch LV 594.83 +1.8 +4.7 +11.3/D FltngRtA m BL 7.57 +.4 +2.8 +4.5/B FltngRtC m BL 7.53 +.2 +2.4 +4.0/C GlbCorEqA m WS 15.97 -1.2 -1.4 +8.6/D GlbCorEqC m WS 15.15 -1.2 -1.9 +7.8/E GlbGrA m WS 31.50 -1.2 -1.5 +7.5/E GlbLwVlEqYldA m WS 14.16 -.1 +2.8 +8.0/E GlbRlEsttA m GR 13.49 +1.0 +.7 +5.1/C GlbSmMidCpGrA m SW 19.59 -1.6 -1.1 +7.9/E GldPrcMtlsA m SP 3.24 -12.4 -22.1 +3.0/E GldPrcMtlsInv b SP 3.26 -12.4 -22.0 +3.0/E GrAllcA m AL 16.38 +.6 +1.9 +8.6 GrAllcC m AL 16.16 +.5 +1.4 +7.8 GrandIncA m LV 27.44 +1.5 +2.5 +12.1/C GrandIncC m LV 27.10 +1.5 +2.0 +11.3/D HCA m SH 39.16 +1.6 +10.1 +2.7/E HCC m SH 27.11 +1.5 +9.6 +1.9/E HCInv b SH 39.16 +1.5 +10.1 +2.6/E HYA m HY 4.09 +.9 +.8 +5.0/D HYC m HY 4.08 +.9 +.3 +4.2/E HYInv b HY 4.09 +.9 +.9 +4.9/D HYMuniA m HM 10.02 +.1 +1.8 +5.3/B HYMuniC m HM 9.99 ... +1.4 +4.5/C HYR5 HY 4.08 +1.0 +1.0 +5.3/C IncomeA m GI 8.65 +.4 -.6 +.5/C IntermTrmMnIncA m MI 11.00 ... +.4 +2.4/B IntlAllcA m FB 11.56 -1.9 -5.7 +6.7 IntlGrA m FG 34.40 -1.4 -5.2 +5.6/E IntlGrC m FG 31.51 -1.4 -5.6 +4.8/E IntlGrR5 FG 34.98 -1.3 -5.0 +6.0/E IntlSmCoA m FQ 18.38 -2.8 -4.9 +10.8/B LtdTrmMnIncA m MS 11.21 ... +.4 +1.0/B LtdTrmMnIncA2 f MS 11.22 ... +.5 +1.3/B MidCpCorEqA m MB 21.90 +2.6 +1.7 +8.1/E MidCpCorEqC m MB 12.92 +2.5 +1.2 +7.3/E MidCpCorEqR b MB 20.95 +2.5 +1.6 +7.8/E MidCpGrA m MG 42.55 +.8 +12.7 +11.5/D MidCpGrC m MG 31.73 +.8 +12.2 +10.7/E ModAllcA m MA 13.73 +.6 +1.4 +7.0 ModAllcC m MA 13.61 +.5 +1.0 +6.2 MuniIncA m ML 13.17 -.1 +.5 +3.0/B NYTxFrIncA m MY 15.30 ... +.2 +2.3/C PETxFrIncA m MP 16.07 ... +.5 +2.7/B QualIncA m CI 11.57 +.4 -.8 +1.2/D RlEsttA m SR 21.61 +2.3 +2.2 +6.7/B RlEsttC m SR 21.48 +2.2 +1.7 +5.9/C SP500IdxA m LB 31.19 +2.3 +8.0 +14.9/B SP500IdxC m LB 30.01 +2.2 +7.4 +14.1/C SP500IdxY LB 31.59 +2.3 +8.1 +15.2/A SelCoA m SB 19.60 +1.3 +4.3 +14.2/C SelCoC m SB 16.44 +1.2 +3.8 +13.3/C ShTBdA m CS 8.50 +.4 +.6 +1.6/B ShTBdC b CS 8.49 +.3 +.2 +1.3/C SmCpDiscvA m SG 11.43 +1.2 +18.3 +14.2/D SmCpEqA m SB 16.68 +1.3 +8.7 +10.2/E SmCpEqC m SB 13.36 +1.4 +8.2 +9.4/E SmCpGrA m SG 42.67 +.6 +14.4 +15.5/C SmCpGrInv b SG 44.85 +.6 +14.4 +15.5/C SmCpGrR b SG 39.49 +.6 +14.2 +15.2/C SmCpGrR5 SG 48.17 +.7 +14.6 +15.9/C SmCpValA m SV 19.10 +.3 +.7 +11.1/E SmCpValC m SV 13.66 +.2 +.1 +10.3/E SummitP b LG 22.86 +.2 +14.9 +17.5/B TechA m ST 51.89 -1.0 +17.3 +19.4/E TechInv b ST 51.62 -1.0 +17.4 +19.5/E TechSectA m ST 25.96 -1.0 +17.5 +19.4/EIVAIntlA m FQ 17.25 -.9 -3.3 +4.8/E IntlI d FQ 17.29 -.9 -3.1 +5.1/E WldwideA m IH 18.87 +.1 ... +6.2/C WldwideC m IH 18.40 -.1 -.5 +5.4/D WldwideI d IH 18.95 +.1 +.2 +6.4/CIntrepidCptlInv m MA 11.79 +.7 -1.4 +6.0/E EnduranceInv m SV 13.92 -.3 -1.6 +2.2/E361MgdFutsStratI FF 11.76 +.8 +.4 -.8/B MgdFutsStratInv b FF 11.57 +.8 +.3 -1.0/BInvestEdBal m MA 11.99 +.9 +2.9 +7.8/C Cnsrv m CA 10.91 +.9 +2.2 +4.8/E Gr m AL 13.07 +.9 +3.6 +9.7/CIronBridgeSMIDCp MG 13.14 +1.9 +15.7 +13.2/C SmCp SG 19.72 +1.5 +15.2 +12.8/EIronclad FundsMgdRk d XR 10.95 ... +7.5 +4.6/DIvyAsstStratA m IH 24.70 +.7 +3.9 +4.9/E AsstStratB m IH 23.15 +.6 +3.4 +4.1/E AsstStratC m IH 23.34 +.6 +3.5 +4.2/E AsstStratI IH 25.02 +.7 +4.1 +5.2/D AsstStratR b IH 24.40 +.7 +3.8 +4.6/E AsstStratY b IH 24.76 +.7 +3.9 +4.9/E BalA m MA 26.03 +1.3 +5.0 +6.9/E BalB m MA 25.73 +1.2 +4.5 +6.1/E BalC m MA 25.82 +1.2 +4.5 +6.2/E CorEqA m LG 16.10 +1.2 +10.1 +12.1/E CorEqC m LG 13.78 +1.1 +9.5 +11.2/E EmMktsEqA m EM 18.45 -3.6 -12.4 +11.1/B EmMktsEqC m EM 15.80 -3.7 -12.8 +10.3/C EmMktsEqI EM 19.08 -3.6 -12.2 +11.5/B EmMktsEqY b EM 18.82 -3.6 -12.3 +11.2/B EngyA m EE 12.58 -.6 +1.6 +2.4/D EuropeanOppsA m ES 32.30 -2.4 -1.1 +5.9/C EuropeanOppsI ES 32.65 -2.4 -.9 +6.4/B GlbBdA m MU 9.58 +.1 -.6 +3.3/D GlbBdI MU 9.58 +.2 -.5 +3.6/C GlbGrA m WS 49.48 -1.1 +8.7 +10.8/C GlbGrI WS 50.54 -1.0 +8.9 +11.2/B GlbIncAllcA m IH 15.44 +.7 +.5 +6.5/B GlbIncAllcI IH 15.58 +.6 +.7 +6.8/B HiIncA m HY 7.48 +.8 +3.1 +6.5/A HiIncB m HY 7.48 +.8 +2.6 +5.7/B HiIncC m HY 7.48 +.8 +2.6 +5.8/B HiIncI HY 7.48 +.9 +3.3 +6.8/A HiIncY b HY 7.48 +.8 +3.1 +6.5/A IntlCorEqA m FB 19.59 -1.0 -3.2 +6.4/C IntlCorEqC m FB 17.38 -1.0 -3.6 +5.7/D IntlCorEqI FB 19.73 -1.0 -3.0 +6.7/C IntlCorEqY b FB 19.72 -1.0 -3.1 +6.5/C LgCpGrA m LG 25.12 -.1 +15.4 +16.9/B LgCpGrC m LG 20.86 -.1 +14.9 +16.0/C LgCpGrI LG 26.41 -.1 +15.6 +17.2/B LtdTrmBdA m CS 10.63 +.3 -.2 +1.0/C LtdTrmBdI CS 10.63 +.4 -.1 +1.3/B MgdIntlOppsA m FB 11.53 -1.5 -3.0 +7.2/B MicroCpGrA m SG 32.89 +1.2 +30.1 +14.0/D MidCpGrA m MG 27.06 +1.2 +18.1 +16.1/B MidCpGrC m MG 23.00 +1.2 +17.6 +15.3/B MidCpGrI MG 29.17 +1.2 +18.3 +16.5/A MidCpGrR b MG 26.36 +1.2 +17.8 +15.8/B MidCpGrY b MG 28.27 +1.2 +18.1 +16.2/B MuniBdA m MI 11.65 ... +.3 +1.9/C MuniHiIncA m HM 5.05 +.2 +1.9 +3.1/E MuniHiIncC m HM 5.05 +.1 +1.4 +2.4/E MuniHiIncI HM 5.05 +.2 +2.0 +3.3/E NaturalResA m SN 15.22 -.1 -2.9 +4.1/E NaturalResI SN 15.95 ... -2.6 +4.6/E PzenaIntlValA m WS 18.23 -1.4 -3.5 +7.2/E SciAndTechA m ST 73.58 +1.5 +15.7 +17.2/E SciAndTechC m ST 63.10 +1.5 +15.2 +16.3/E SciAndTechY b ST 77.60 +1.5 +15.8 +17.2/E SciandTechI ST 80.98 +1.6 +15.9 +17.5/E SciandTechR b ST 71.62 +1.5 +15.5 +16.8/E SecCrBdA m CI 10.52 +.7 -.5 +2.4/A SecReEsSecsA m SR 24.49 +2.5 +1.6 +5.4/D SecReEsSecsY b SR 24.54 +2.5 +1.8 +5.6/D SmCpGrA m SG 20.99 +1.2 +17.8 +17.0/B SmCpGrC m SG 16.82 +1.1 +17.3 +16.2/B SmCpGrInstl SG 27.48 +1.2 +18.0 +17.4/B SmCpGrY b SG 25.92 +1.2 +17.8 +17.1/B SmCpValA m SB 21.76 +2.6 +14.6 +18.0/A TxMgdEqA m LG 28.47 +.3 +15.3 +15.2/D ValA m LV 25.52 +5.1 +7.5 +10.2/EJPMorganCATaxFrBdA m MF 10.68 +.1 +.3 +1.5/D CATaxFrBdC m MF 10.59 +.1 ... +1.0/E CATaxFrBdI MF 10.45 +.1 +.4 +1.7/D CPBondA m CI 8.09 +.6 -.8 +2.0/B CPBondC m CI 8.14 +.7 -1.2 +1.4/D CPBondI CI 8.09 +.6 -.5 +2.3/B CPBondR6 CI 8.10 +.8 -.5 +2.4/A CoreBondA m CI 11.33 +.7 -.8 +1.3/D CoreBondC m CI 11.40 +.6 -1.2 +.7/E CoreBondI CI 11.32 +.7 -.7 +1.6/C CoreBondR5 CI 11.31 +.7 -.6 +1.7/C CoreBondR6 CI 11.34 +.7 -.5 +1.8/C DiversiedA m MA 17.63 +.7 +.6 +7.8/C DiversiedI MA 17.73 +.7 +.8 +8.1/C DiversiedL MA 17.71 +.8 +.9 +8.3/C EmMktsEqA m EM 26.57 -3.4 -8.7 +12.8/A EmMktsEqC m EM 25.75 -3.4 -9.0 +12.3/A EmMktsEqI EM 27.23 -3.4 -8.6 +13.1/A EmMktsEqL EM 27.43 -3.4 -8.5 +13.3/A EqIncA m LV 17.75 +2.8 +4.4 +12.9/B EqIncI LV 18.05 +2.8 +4.6 +13.2/B EquityIndexA m LB 43.93 +2.3 +8.1 +15.1/B EquityIndexC m LB 43.50 +2.2 +7.6 +14.3/B EquityIndexI LB 43.99 +2.3 +8.2 +15.4/A EurpDnycA m ES 25.78 -1.7 -3.0 +4.0/E EurpDnycI ES 26.29 -1.7 -2.9 +4.3/E EurpDnycL ES 26.53 -1.7 -2.9 +4.5/D GovernmentBondI GI 10.29 +.7 -.4 +.9/A GrowthAdvtgA m LG 22.88 +.8 +16.3 +17.7/B GrowthAdvtgI LG 23.55 +.9 +16.5 +17.9/A GrowthAndIncA m LV 52.39 +2.7 +4.9 +13.4/A HighYieldA m HY 7.23 +.9 +1.2 +5.3/C HighYieldC m HY 7.24 +.8 +.8 +4.8/D HighYieldI HY 7.28 +1.0 +1.5 +5.6/C HighYieldR5 HY 7.29 +.9 +1.5 +5.7/B HighYieldR6 HY 7.28 +.9 +1.6 +5.7/B IntermTxFrBdA m MI 10.82 ... -.1 +1.2/E IntermTxFrBdI MI 10.63 ... +.1 +1.5/E IntlAdvgA m FB 21.09 -1.6 -4.4 +5.3/D IntlAdvgI FB 21.95 -1.6 -4.2 +5.7/D IntlEqA m FB 16.94 -1.7 -6.1 +6.6/C IntlEqI FB 17.21 -1.8 -6.0 +6.8/C IntlRsrchEnhEqA m FB 18.11 -1.4 -3.4 +6.2/C IntlRsrchEnhEqI FB 18.34 -1.3 -3.3 +6.5/C IntlValueA m FV 13.29 -1.6 -7.1 +4.1/D IntlValueI FV 13.62 -1.5 -7.0 +4.4/D IntlValueL FV 13.56 -1.5 -6.9 +4.5/D IntrepidAmrA m LB 43.53 +3.2 +9.1 +14.3/B IntrepidAmrI LB 44.80 +3.2 +9.2 +14.6/B IntrepidGrR5 LG 63.18 +2.6 +12.9 +18.2/A IntrepidGrowthA m LG 62.91 +2.6 +12.7 +17.6/B IntrepidGrowthI LG 63.94 +2.6 +12.8 +17.9/A IntrepidMidCapA m MB 23.74 +2.0 +5.3 +11.0/C IntrepidMidCapC m MB 20.04 +1.9 +5.0 +10.4/D IntrepidMidCapI MB 25.05 +2.0 +5.4 +11.3/C IntrepidValueA m LV 36.60 +3.5 +7.0 +11.7/C IntrepidValueI LV 36.80 +3.5 +7.1 +12.0/C IntrepidValueR5 LV 36.91 +3.5 +7.2 +12.2/C InvCnsrvGrA m CA 12.80 +.7 +1.1 +5.0/D InvCnsrvGrC m CA 12.74 +.6 +.8 +4.4/E InvCnsrvGrI CA 12.88 +.7 +1.3 +5.3/D InvGrIncA m AL 17.90 +.9 +3.2 +9.4/C InvGrIncC m AL 17.38 +.9 +2.9 +8.8/D InvGrIncI AL 17.62 +1.0 +3.4 +9.6/C InvestorBalA m MA 15.65 +.8 +2.2 +7.4/D InvestorBalC m MA 15.40 +.9 +1.9 +6.8/E InvestorBalI MA 15.69 +.9 +2.5 +7.7/D InvestorGrowthA m XM 21.48 +.9 +3.9 +11.6/B InvestorGrowthC m XM 20.05 +.9 +3.5 +11.0/C InvestorGrowthI XM 21.95 +1.0 +4.1 +11.9/B LCapGrA m LG 44.39 +.2 +18.0 +18.5/A LCapGrI LG 44.84 +.2 +18.2 +18.7/A LargeCapValueA m LV 15.80 +2.3 +.6 +13.8/A LargeCapValueI LV 15.54 +2.4 +.7 +14.0/A LtdDurBdA m CS 9.99 +.3 +.9 +1.1/C LtdDurBdI CS 9.99 +.3 +1.0 +1.3/B LtdDurBdR6 CS 10.01 +.3 +1.1 +1.5/B MCapValA m MB 41.08 +2.5 +4.2 +10.1/D MCapValC m MB 39.41 +2.4 +3.9 +9.5/D MCapValI MB 41.58 +2.5 +4.4 +10.4/D MCapValL MB 42.12 +2.5 +4.6 +10.6/C MidCapEquityI MG 54.99 +1.6 +8.2 +11.6/D MidCapGrowthA m MG 32.49 +.7 +11.5 +12.0/D MidCapGrowthC m MG 25.66 +.7 +11.2 +11.5/D MidCapGrowthI MG 37.36 +.7 +11.8 +12.4/D MktExpnEnhIdxA m SB 12.31 +2.0 +8.6 +14.7/B MktExpnEnhIdxI SB 12.49 +2.0 +8.9 +15.0/B MortgBackedScA m CI 11.26 +.6 +.2 +1.6/C MortgBackedScI CI 10.97 +.5 +.2 +1.8/C MortgBackedScR6 CI 10.97 +.6 +.3 +1.9/B MunicipalIncA m MI 9.52 ... -.3 +1.6/D MunicipalIncI MI 9.46 +.1 -.1 +1.9/C NYTxFrBdA m MN 6.68 -.1 -.3 +1.1/E NYTxFrBdC m MN 6.67 -.3 -.7 +.5/E NYTxFrBdI MN 6.71 -.2 -.1 +1.4/D RealtyIncomeL SR 13.42 +2.4 +2.1 +4.8/E RsrchMktNetrlL NE 15.27 ... +1.1 +1.1/C ScapEqA m SB 55.12 +1.8 +11.0 +15.4/B ScapEqC m SB 41.09 +1.8 +10.7 +14.8/B ScapEqI SB 63.64 +1.9 +11.2 +15.7/A ScapEqR5 SB 63.84 +1.9 +11.4 +16.0/A ShDurBdA m CS 10.68 +.2 +.1 +.3/E ShDurBdI CS 10.70 +.3 +.3 +.6/D ShDurBdR6 CS 10.70 +.3 +.4 +.9/D SmCpBldA m SG 27.80 +.7 +20.1 +21.5/A SmCpBldI SG 31.86 +.7 +20.4 +21.8/A SmallCapCoreR5 SB 60.41 +2.0 +13.4 +15.8/A SmallCapGrowthA m SG 19.31 +.1 +20.1 +21.4/A SmallCapGrowthI SG 21.31 +.1 +20.3 +21.7/A SmallCapGrowthL SG 21.94 +.1 +20.4 +21.9/A SmallCapValueA m SV 31.46 +1.5 +9.1 +13.4/C SmallCapValueI SV 33.36 +1.6 +9.2 +13.7/B SmallCapValueR5 SV 33.39 +1.6 +9.3 +13.8/B SmallCapValueR6 SV 33.43 +1.6 +9.4 +13.9/B SmtRetr2020A m TE 19.70 +.7 +.6 +6.5/C SmtRetr2020I TE 19.77 +.7 +.7 +6.6/C SmtRetr2020R5 TE 19.79 +.7 +.8 +6.8/C SmtRetr2030A m TH 21.51 +.6 +1.2 +8.4/D SmtRetr2030I TH 21.57 +.7 +1.3 +8.5/C SmtRetr2030R5 TH 21.63 +.7 +1.4 +8.7/C SmtRetr2040A m TJ 22.76 +.7 +1.4 +9.6/D SmtRetr2040I TJ 22.83 +.7 +1.4 +9.7/D SmtRetr2040R5 TJ 22.89 +.7 +1.5 +9.9/D SmtRetrIncI RI 18.51 +.7 +.4 +5.2/B SmtRetrIncR5 RI 18.54 +.7 +.4 +5.3/B TaxAwareEqI LB 35.95 +1.5 +7.9 +15.4/A TaxAwrRlRetI MS 9.42 ... +1.1 +2.5/A TaxFreeBondA m ML 11.82 -.1 -.1 +2.3/D TaxFreeBondI ML 11.77 ... +.1 +2.5/D USEquityA m LB 17.45 +2.3 +7.7 +14.4/B USEquityC m LB 16.92 +2.2 +7.3 +13.8/C USEquityI LB 17.49 +2.3 +7.9 +14.6/B USEquityL LB 17.52 +2.3 +8.0 +14.8/B USEquityR5 LB 17.52 +2.3 +8.0 +14.8/B USLCpCrPlsA m LB 31.76 +2.0 +7.3 +13.6/C USLCpCrPlsC m LB 30.21 +1.9 +7.0 +13.0/D USLCpCrPlsI LB 32.20 +2.0 +7.5 +13.9/C USLCpCrPlsR5 LB 32.35 +2.0 +7.5 +14.1/C USRsrchEnhEqI LB 30.22 +2.4 +7.4 +13.6/C USRsrchEnhEqL LB 30.18 +2.4 +7.4 +13.7/C USRsrchEnhEqR6 LB 30.19 +2.4 +7.5 +13.8/C USSmallCompI SB 20.84 +1.7 +11.4 +13.7/C USSmallCompL SB 20.83 +1.7 +11.5 +13.9/C ValueAdvtgA m LV 37.32 +3.0 +4.1 +10.9/D ValueAdvtgC m LV 37.11 +3.0 +3.8 +10.4/D ValueAdvtgI LV 37.57 +3.1 +4.3 +11.2/D ValueAdvtgL LV 37.60 +3.1 +4.4 +11.5/CJames AdvantageBalGldRnR b CA 23.86 +1.3 -.4 +3.1/EJanus HendersonBalancedC m MA 34.62 +1.6 +6.6 +10.0/A BalancedS b MA 34.93 +1.6 +7.0 +10.5/A BalancedT MA 35.00 +1.7 +7.2 +10.8/A ContrarianT MB 21.28 +1.3 +12.7 +8.1/E EnterpriseS b MG 129.17 +1.6 +12.7 +17.2/A EnterpriseT MG 132.10 +1.6 +12.9 +17.5/A EuropeanFocusA m ES 31.70 -2.6 -8.6 -1.1/E EuropeanFocusC m ES 29.66 -2.6 -9.0 -1.8/E FlexibleBondT CI 10.07 +.7 -.9 +1.3/D FortyA m LG 36.38 +.1 +15.3 +17.1/B FortyS b LG 35.02 +.1 +15.2 +16.9/B GlobalEqIncA m FV 7.37 +.5 -4.0 +6.3/B GlobalEqIncC m FV 7.31 +.4 -4.5 +5.6/B GlobalLifeSciT SH 63.84 +2.8 +16.9 +6.0/C GlobalResearchS b WS 84.63 +.2 +5.9 +10.7/C GlobalResearchT WS 83.49 +.2 +6.1 +10.9/C GlobalSelectT WS 17.42 -.1 +3.3 +11.6/B GlobalTechT ST 35.98 -1.3 +17.3 +28.0/A GrowthAndIncT LB 58.50 +3.2 +7.1 +17.2/A High-YieldT HY 8.25 +1.0 +.9 +5.2/C MidCapValueS b MV 17.29 +.9 +1.4 +10.9/C MidCapValueT MV 17.17 +.9 +1.5 +11.2/C OverseasS b FB 32.17 -2.2 -1.5 +6.4/C OverseasT FB 32.22 -2.2 -1.3 +6.7/C ResearchT LG 52.16 +1.9 +12.4 +14.5/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.77 +2.4 +4.8 +14.1/B SmallCapValueT SV 24.03 +2.4 +4.7 +13.9/B VITBalInstl MA 36.15 +1.7 +7.1 +10.9/A VITEntrprsInstl MG 76.47 +1.7 +13.6 +18.5/A VITFlexBdInstl CI 11.39 +.6 -.9 +1.4/D VITFortyInstl LG 40.08 ... +16.1 +17.8/B VITGlRsrchInstl WS 54.01 +.2 +6.2 +11.1/B VITOvrsInstl FB 31.24 -2.2 -1.1 +6.7/C VITRsrchInstl LG 39.01 +2.0 +12.5 +14.5/D VentureT SG 88.98 +1.0 +16.5 +15.9/CJensenQualGrI LG 51.09 +1.9 +10.1 +17.3/B QualGrJ b LG 51.07 +1.9 +10.0 +17.0/BJohn HancockAbsRetCcyI CR 8.98 +.9 -6.4 +1.4/D AbsRetCcyR6 CR 9.07 +.9 -6.3 +1.5/C BalA m MA 21.15 +2.2 +4.2 +8.8/B BalC m MA 21.11 +2.2 +3.7 +8.1/C BalI MA 21.14 +2.3 +4.4 +9.2/B BdA m CI 15.44 +.7 -.8 +2.4/A BdC m CI 15.44 +.6 -1.3 +1.6/C BdI CI 15.44 +.7 -.7 +2.7/A BdR6 CI 15.47 +.7 -.6 +2.8/A CATxFrIncA m MC 10.69 ... ... +2.8/C ClassicValA m LV 33.62 +.8 -.4 +12.1/C ClassicValI LV 33.72 +.9 -.2 +12.4/B CorBd1 b CI 12.69 +.6 -1.1 +1.3/D CptlAprc1 b LG 18.34 -.1 +14.8 +18.3/A CptlAprcNAV LG 18.39 -.1 +14.8 +18.4/A DiscpValA m LV 23.36 +3.3 +3.7 +11.9/C DiscpValC m LV 21.94 +3.2 +3.2 +11.1/D DiscpValI LV 22.69 +3.3 +3.9 +12.2/C DiscpValI2 LV 22.69 +3.3 +3.9 +12.2/C DiscpValMCA m MB 23.05 +1.9 +2.7 +11.5/C DiscpValMCC m MB 23.06 +1.9 +2.2 +10.6/C DiscpValMCI MB 23.97 +2.0 +2.8 +11.8/C DiscpValMCR2 b MB 23.85 +2.0 +2.6 +11.3/C DiscpValMCR6 MB 23.97 +2.0 +2.9 +11.9/B DiscpValR4 b LV 22.68 +3.3 +3.8 +12.0/C DiscpValR5 LV 22.72 +3.3 +3.9 +12.2/C DiscpValR6 LV 22.73 +3.3 +3.9 +12.3/B EmMktsA m EM 11.08 -.9 -8.4 +10.7/C EmMktsI EM 11.07 -.9 -8.3 +11.0/B EmMktsNAV EM 11.08 -.9 -8.2 +11.1/B EqInc1 b LV 20.97 +2.4 +3.5 +13.1/B FdmtlLgCpCorA m LB 51.74 +1.8 +6.0 +13.6/C FdmtlLgCpCorC m LB 45.99 +1.7 +5.5 +12.8/D FdmtlLgCpCorI LB 54.08 +1.8 +6.2 +13.9/C FinclIndsA m SF 21.00 +3.0 +5.2 +12.5/C FltngRtIncA m BL 8.43 +.3 +2.3 +3.6/D FltngRtIncC m BL 8.47 +.2 +1.8 +2.9/E FltngRtIncI BL 8.43 +.3 +2.5 +3.9/C GlbAbsRetStrA m AM 10.04 ... -3.8 -.6/D GlbAbsRetStrC m AM 9.86 -.2 -4.4 -1.3/E GlbAbsRetStrI AM 10.13 -.1 -3.7 -.3/D GlbAbsRetStrR6 AM 10.15 -.1 -3.7 -.2/D GlbBd1 b IB 12.77 +.2 -.5 +3.1/A GlbholderYldA m WS 11.38 +1.3 -1.3 +6.8/E GlbholderYldC m WS 11.38 +1.2 -1.9 +6.0/E GlbholderYldI WS 11.42 +1.3 -1.2 +7.1/E GovtIncA m GI 9.08 +.4 -1.0 +.2/D HY1 b HY 8.17 +1.2 +2.3 +6.1/B HYA m HY 3.43 +1.1 +1.1 +5.8/B HYC m HY 3.43 +1.0 +.9 +5.0/D HYI HY 3.43 +1.1 +1.6 +6.2/B HYMuniBdA m HM 7.89 ... +.7 +3.7/D IncA m MU 6.21 ... -1.8 +1.7/E IncC m MU 6.21 -.1 -2.2 +.9/E IncI MU 6.20 ... -1.6 +2.0/E IntlGrA m FG 28.38 -1.1 +2.6 +11.0/B IntlGrI FG 28.48 -1.0 +2.9 +11.4/A IntlSmCp1 b FA 21.55 -2.0 -4.4 +7.8/C IntlVal1 b FV 16.49 -1.7 -4.1 +6.9/A IntlValNAV FV 16.45 -1.6 -4.0 +7.0/A InvmGradeBdA m CI 10.20 +.6 -.6 +1.7/C MidCpStk1 b MG 25.09 +.2 +17.4 +14.7/B MlMg2010Lftm1 b TA 9.24 +.4 +.8 +6.3/A MlMg2015Lftm1 b TD 9.73 +.5 +1.1 +7.0/B MlMg2015LftmA m TD 9.72 +.4 +.9 +6.6/C MlMg2020Lftm1 b TE 10.62 +.5 +1.7 +8.0/A MlMg2020LftmA m TE 10.62 +.5 +1.4 +7.6/A MlMg2025Lftm1 b TG 11.38 +.5 +2.2 +9.1/A MlMg2025LftmA m TG 11.40 +.4 +1.9 +8.7/B MlMg2030Lftm1 b TH 11.78 +.4 +2.6 +10.1/A MlMg2030LftmA m TH 11.80 +.4 +2.4 +9.7/A MlMg2035Lftm1 b TI 12.38 +.5 +3.1 +10.9/A MlMg2035LftmA m TI 12.29 +.5 +2.8 +10.5/B MlMg2040Lftm1 b TJ 12.54 +.5 +3.4 +11.5/A MlMg2040LftmA m TJ 12.46 +.4 +3.1 +11.1/B MlMg2045Lftm1 b TK 12.39 +.5 +3.5 +11.6/B MlMg2045LftmA m TK 12.30 +.4 +3.2 +11.1/B MlMg2050Lftm1 b TN 13.22 +.5 +3.4 +11.5/B MltIdx2020Prs1 b TE 11.67 +.7 +.1 +4.0/E MltIdx2025Prs1 b TG 13.13 +.8 +1.1 +6.3/E MltIdx2030Prs1 b TH 14.19 +.8 +1.9 +8.3/D MltIdx2035Prs1 b TI 14.84 +.8 +2.5 +9.6/C MltIdx2040Prs1 b TJ 15.24 +.9 +2.9 +10.4/C MltIdx2045Prs1 b TK 15.42 +.9 +3.1 +10.8/C MltIdx2050Prs1 b TN 13.71 +.9 +3.1 +10.8/C MltIdxIncPrs1 b RI 11.11 +.6 +.5 +2.7/E MltMgLsAgr1 b XM 17.06 +.3 +3.7 +11.6/B MltMgLsAgrA m XM 17.10 +.3 +3.5 +11.2/C MltMgLsAgrC m XM 17.07 +.2 +3.0 +10.4/D MltMgLsBl1 m MA 15.50 +.4 +1.8 +7.7/D MltMgLsBl5 MA 15.42 +.5 +2.1 +8.1/C MltMgLsBlA b MA 15.41 +.5 +2.0 +8.1/C MltMgLsBlC m MA 15.49 +.3 +1.3 +6.9/E MltMgLsBlR6 MA 15.42 +.5 +2.1 +8.1/C MltMgLsCns1 b XY 12.86 +.4 -.3 +4.0/C MltMgLsCnsA m XY 12.88 +.3 -.6 +3.6/D MltMgLsCnsC m XY 12.87 +.2 -1.0 +2.9/E MltmgLsMd1 b CA 13.78 +.4 +.7 +6.0/B MltmgLsMd5 CA 13.77 +.4 +.8 +6.1/B MltmgLsMdA m CA 13.82 +.4 +.6 +5.7/C MltmgLsMdC m CA 13.81 +.4 +.1 +4.9/D MltmgrLsGr1 b AL 16.54 +.4 +2.9 +9.8/B MltmgrLsGr5 AL 16.52 +.4 +2.9 +9.9/B MltmgrLsGrA m AL 16.58 +.4 +2.6 +9.4/C MltmgrLsGrC m AL 16.53 +.3 +2.2 +8.7/D NatrlRes1 b SN 12.42 -2.9 -2.7 +7.7/C NewOpps1 b SB 32.03 +1.6 +11.6 +14.5/B RegionalBankA m SF 30.12 +2.6 +9.3 +20.5/A RegionalBankC m SF 28.59 +2.5 +8.9 +19.6/A RlEsttSec1 b SR 12.79 +2.8 +3.2 +7.4/A RlRetBd1 b IP 11.08 +.5 -.1 +1.9/C SmCoVal1 b SB 31.18 +3.2 +9.6 +16.6/A StratIncOppsA m MU 10.39 +.1 -2.2 +2.3/E StratIncOppsC m MU 10.39 ... -2.7 +1.6/E StratIncOppsI MU 10.39 +.1 -2.1 +2.6/D TtlRetNAV CI 13.37 +.9 -.4 +2.2/B TxFrBdA m ML 9.60 -.1 ... +2.4/D USGlbLdrsGrA m LG 50.96 +1.2 +12.2 +14.7/D USGlbLdrsGrC m LG 43.08 +1.1 +11.6 +13.9/D USGlbLdrsGrI LG 54.66 +1.2 +12.3 +15.0/D USGr1 b LG 11.84 +.1 +17.2 +18.6/A USGrA m LG 11.86 ... +17.0 +18.2/A USGrI LG 11.84 +.1 +17.2 +18.5/A USHYBd1 b HY 11.20 +.8 +1.5 +6.2/B sBlueChipGr1 b LG 41.91 -.7 +15.7 +19.3/AKLAllcInstl IH 14.21 -1.9 -6.4 +4.3/EKeeleySmCpDivValI SV 19.74 +.3 +6.8 +14.0/B SmCpValA m SB 34.12 +1.3 +8.0 +9.1/E SmCpValI SB 34.62 +1.3 +8.2 +9.4/EKellnerSmMidCpValI SB 15.39 +2.1 +6.6 +13.1/DKempnerMlCpDepValIns LV 10.96 +1.5 +5.2 +10.3/DKineticsInternetNoLoad d LG 46.09 -2.8 -11.7 +12.8/E ParadigmInstl d MG 58.51 -.1 +20.3 +22.7/A ParadigmNoLoad d MG 58.08 -.1 +20.2 +22.5/A SmCptlOppsNLd d SB 62.97 +.2 +22.9 +22.9/AKirr MarbachPtnrsVal m MG 25.70 +1.3 +3.0 +9.5/ELKCMAqnsCthlcEq m LG 18.94 +1.4 +10.2 +12.9/E EqInstl d LG 28.93 +2.1 +11.2 +15.4/C FI d TW 10.56 +.6 -.1 +1.8/E SmCptlEqIns d SG 22.10 +3.6 +19.8 +13.6/DLSVValEq LV 29.46 +3.0 +1.8 +12.7/BLaudusIntlMktMtrsInv FG 25.66 -2.1 -3.2 +9.1/B IntlMktMtrsSel FG 25.64 -2.1 -3.1 +9.3/B MndrnEmergMkts EM 7.68 -1.5 -10.2 +6.1/E MndrnIntlGvIIns IB 9.94 -.9 -.6 +2.6/B SCMktMtrsInv SB 19.97 +1.2 +8.4 +11.8/D USLgCpGr LG 22.74 -.8 +17.5 +18.2/ALazardCptAltrOpStrIns TV 10.42 +.9 +.1 +7.5/B DevMEqIns EM 12.67 -3.8 -11.9 +13.6/A EMDbtInstl EB 7.48 -3.2 -8.0 +3.5/D EMEqBlndInstl EM 11.35 -3.3 -12.2 +11.3/B EMEqInstl EM 17.17 -3.8 -13.9 +7.9/D EMEqOpen b EM 17.63 -3.9 -14.1 +7.6/D EMMltAsstInstl EM 8.53 -3.1 -11.4 +5.8/E GlbLtdInfrsIns XO 15.61 -.4 +1.4 +12.3/A GlbLtdInfrsOpn b XO 15.62 -.4 +1.2 +12.1/A IntlEqInstl FB 18.93 -2.0 -3.1 +3.9/E IntlEqOpen b FB 19.12 -2.0 -3.2 +3.6/E IntlStratEqIns FG 15.74 -1.2 +.3 +6.4/E IntlStratEqOpen b FG 15.84 -1.2 +.1 +6.1/E USCorpIncInstl HY 4.75 +1.3 +.1 +4.4/E USEqConcntrIns LB 16.04 +2.6 +7.0 +12.1/D USSmMidCpEqIns SB 15.67 +1.7 +8.8 +12.8/D USStratEqInstl LB 13.29 +3.3 +9.4 +12.7/DLee Financial GroupHawaiiMuniInv b SI 10.92 -.1 -.5 +1.6/CLeutholdCorInvmInstl d TV 20.87 +1.7 +1.8 +6.8/B CorInvmRetail d TV 20.84 +1.7 +1.7 +6.7/B GlbInstl d IH 9.22 -.3 -4.3 +4.4/E GrizzlyShrt BM 17.56 -1.5 -13.1 -16.3/BLitman GregoryMtrsEqInstl LG 20.36 +.6 +6.6 +14.3/D MtrsIntlInstl FB 17.15 -2.3 -3.3 +3.2/ELongleaf PartnersIntl FB 17.14 +1.5 +3.1 +11.7/A LnglfPtnrs LB 28.04 +3.5 +4.5 +12.2/D SmCap MB 30.32 +1.0 +9.9 +12.9/BLoomis SaylesBdInstl MU 13.58 +.7 +.5 +4.6/B BdRetail b MU 13.50 +.6 +.3 +4.3/B CorPlusBdA m CI 12.65 +.5 -.4 +2.9/A FI MU 13.36 +.9 +.3 +5.3/A GlbBdInstl IB 16.31 -.2 -1.9 +2.7/B GlbBdRetail b IB 16.01 -.3 -2.0 +2.4/B GrY LG 16.85 +1.2 +8.5 +17.9/A InstlHiInc HY 6.82 +1.5 +1.6 +7.3/A InvmGradeBdA m CI 10.98 +.5 ... +3.6/A InvmGradeBdC m CI 10.86 +.4 -.5 +2.8/A InvmGradeBdY CI 10.99 +.6 +.3 +3.9/A InvmGradeFI CI 12.15 +1.4 +.1 +4.5/A LtdTrmGvtAgcA m GS 11.14 +.3 +.1 +.3/C SmCpGrInstl SG 31.20 +1.5 +22.8 +17.1/B SmCptlValInstl SB 36.25 +2.2 +5.9 +14.0/C SmCptlValRetail b SB 35.64 +2.1 +5.8 +13.7/C StratIncA m MU 14.38 +1.0 +1.0 +4.6/B StratIncC m MU 14.50 +.9 +.5 +3.9/C ValY LV 4.40 +.3 +2.1 +9.6/ELord AbbettAffiliatedA m LV 16.26 +3.8 +4.0 +12.9/B AffiliatedC m LV 16.29 +3.7 +3.5 +12.1/C AffiliatedF b LV 16.26 +3.8 +4.1 +13.1/B AffiliatedI LV 16.33 +3.7 +4.2 +13.2/B AlphaStratA m SG 29.68 +1.1 +11.6 +13.1/E AlphaStratC m SG 25.04 +1.0 +11.0 +12.2/E AlphaStratF b SG 29.87 +1.1 +11.7 +13.2/E BdDebA m MU 8.02 +.5 +.5 +6.3/A BdDebC m MU 8.04 +.5 +.1 +5.6/A BdDebF b MU 8.01 +.5 +.5 +6.4/A BdDebI MU 7.97 +.5 +.5 +6.5/A BdDebR3 b MU 8.00 +.5 +.1 +5.9/A CATxFrIncA m MC 10.88 +.2 +.7 +3.4/B CalibRtdDivGrA m LB 15.96 +3.5 +4.6 +13.9/C CalibRtdDivGrC m LB 15.75 +3.5 +4.0 +13.1/D CnvrtA m CV 13.89 +.4 +6.4 +10.5/B CnvrtI CV 13.97 +.4 +6.5 +10.7/A CorFIA m CI 10.59 +.7 -.9 +1.3/D CorFIF b CI 10.59 +.8 -.8 +1.4/D DevelopingGrA m SG 30.91 +2.1 +32.5 +15.6/C DevelopingGrF b SG 32.03 +2.2 +32.6 +15.7/C DevelopingGrI SG 35.41 +2.2 +32.7 +15.8/C DevelopingGrR3 b SG 30.03 +2.1 +32.3 +15.3/C EmMktsBdI CR 4.94 -.9 -5.3 +3.5/B FdmtlEqA m LV 13.22 +2.4 +2.1 +10.9/D FdmtlEqC m LV 11.75 +2.3 +1.6 +10.1/E FdmtlEqF b LV 13.09 +2.3 +2.2 +11.1/D FdmtlEqI LV 13.31 +2.4 +2.3 +11.2/D FdmtlEqR3 b LV 12.98 +2.4 +2.0 +10.6/D FltngRtA m BL 9.14 +.3 +2.8 +4.8/A FltngRtC m BL 9.15 +.4 +2.5 +4.2/C FltngRtF b BL 9.13 +.4 +2.8 +4.9/A FltngRtI BL 9.15 +.5 +3.0 +5.1/A GrOppsA m MG 22.29 +1.0 +9.4 +10.2/E GrOppsI MG 25.33 +1.0 +9.6 +10.5/E HYA m HY 7.46 +.9 +.5 +6.7/A HYC m HY 7.42 +.9 +.1 +6.0/B HYF b HY 7.45 +.9 +.6 +6.8/A HYI HY 7.49 +.9 +.5 +6.9/A HYMuniBdA m HM 12.04 +.8 +4.7 +6.0/A HYMuniBdC m HM 12.05 +.8 +4.4 +5.4/B HYMuniBdF b HM 12.05 +.8 +4.8 +6.1/A IncA m TW 2.76 +.7 -1.3 +3.9/B IncC m TW 2.78 +.7 -1.3 +3.3/C IncF b TW 2.76 +.7 -1.2 +4.0/B IntermTxFrA m MI 10.69 +.1 +.5 +2.4/B IntermTxFrC m MI 10.67 ... ... +1.8/D IntermTxFrF b MI 10.69 +.1 +.6 +2.5/B IntlDivIncA m FV 7.25 -1.2 -6.1 +5.0/C IntlDivIncI FV 7.30 -1.1 -5.9 +5.3/C IntlEqA m FB 13.32 -2.0 -6.7 +4.6/E IntlEqF b FB 13.25 -1.9 -6.6 +4.9/E IntlEqI FB 13.45 -1.9 -6.5 +5.0/E IntlOppsA m FQ 18.73 -3.4 -9.5 +7.4/D IntlOppsI FQ 19.25 -3.4 -9.3 +7.7/D MidCpStkA m MV 30.94 +2.6 +3.5 +8.1/E MidCpStkF b MV 30.71 +2.6 +3.6 +8.3/E MidCpStkI MV 30.74 +2.6 +3.7 +8.4/E MidCpStkP b MV 29.96 +2.6 +3.4 +7.9/E MltAsstBalOppA m MA 11.91 +.7 +1.8 +7.3/D MltAsstBalOppC m MA 11.83 +.6 +1.2 +6.5/E MltAsstGlbOppA m IH 11.45 -.1 -.8 +6.3/C MltAsstGrA m AL 17.70 +1.0 +1.9 +8.0/E MltAsstGrC m AL 17.52 +.9 +1.4 +7.2/E MltAsstIncA m CA 15.04 +.3 +1.8 +6.1/B MltAsstIncC m CA 15.25 +.2 +1.4 +5.3/D NYTxFrA m MY 11.18 +.2 +.5 +2.7/B NewJerseyTxFrA m MJ 4.95 +.4 +1.2 +3.8/A NtnlTxFrIncA m ML 11.24 +.1 +.6 +3.5/A NtnlTxFrIncC m ML 11.25 ... +.2 +2.8/C NtnlTxFrIncF b ML 11.23 +.1 +.7 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.8 +2.1/A ShrtDurIncC m CS 4.21 +.3 +.4 +1.5/B ShrtDurIncF b CS 4.18 +.4 +.9 +2.2/A ShrtDurIncI CS 4.18 +.4 +.9 +2.3/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 ... +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/C SmCpValA m SB 22.78 +2.6 +11.6 +13.4/C SmCpValI SB 27.00 +2.5 +11.7 +13.6/C TtlRetA m CI 10.06 +.5 -1.1 +1.8/C TtlRetC m CI 10.05 +.4 -1.5 +1.2/D TtlRetF b CI 10.06 +.5 -1.0 +2.0/B TtlRetI CI 10.08 +.6 -.8 +2.0/B ValOppsA m MB 21.30 +2.1 +6.0 +9.9/D ValOppsC m MB 18.95 +2.0 +5.5 +9.1/D ValOppsF b MB 21.74 +2.1 +6.2 +10.0/D ValOppsI MB 22.15 +2.1 +6.2 +10.1/DLyricalUSValEqInstl LV 18.06 +1.7 -3.0 +11.1/DM.D. SassEqIncPlusInstl XR 11.02 +1.1 -.2 +3.2/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 23, 2018

PAGE 51

MFSAgrsGrAllcA m XM 24.49 +.7 +6.0 +12.1/A AgrsGrAllcB m XM 24.06 +.6 +5.5 +11.2/C AgrsGrAllcC m XM 23.82 +.6 +5.5 +11.2/C AlabamaMuniBdA m SL 10.03 +.1 +.5 +2.3/B ArkansasMuniBdA m SL 9.69 +.2 +.9 +2.2/B BlnRsrCorEqA m LB 29.29 +2.5 +6.7 +12.7/D BlnRsrCorEqI LB 29.71 +2.5 +6.8 +13.0/D CAMuniBdA m MC 5.96 +.1 +.7 +3.5/B CnsrvAllcA m CA 15.73 +.5 +2.2 +5.9/C CnsrvAllcB m CA 15.63 +.4 +1.6 +5.1/D CnsrvAllcC m CA 15.49 +.5 +1.7 +5.1/D CnsrvAllcI CA 15.88 +.6 +2.4 +6.1/B CorEqA m LB 33.76 +1.5 +9.1 +15.2/A CorEqC m LB 29.48 +1.4 +8.5 +14.3/B CorpBdA m TW 13.57 +1.1 -2.2 +2.9/D CorpBdC m TW 13.52 +.9 -2.7 +2.1/E CorpBdI TW 13.55 +1.0 -2.1 +3.1/C EMEqA m EM 33.77 -1.5 -3.8 +13.5/A GeorgiaMuniBdA m SL 10.59 ... +.4 +2.2/B GlbEqA m WS 44.29 +.9 +1.7 +10.5/C GlbEqC m WS 39.00 +.8 +1.2 +9.7/C GlbGrA m WS 43.16 -.4 +6.0 +14.1/A GlbHYA m HY 6.07 +.9 -.2 +5.2/C GlbTtlRetA m IH 17.84 +.7 -.9 +6.3/C GlbTtlRetC m IH 17.91 +.6 -1.4 +5.5/D GovtSecA m GI 9.54 +.4 -.9 +.3/D GrA m LG 104.31 -.1 +16.3 +17.8/A GrAllcA m AL 21.53 +.7 +4.8 +10.3/B GrAllcB m AL 21.27 +.6 +4.3 +9.4/C GrAllcC m AL 21.04 +.6 +4.3 +9.4/C GrAllcI AL 21.74 +.6 +5.0 +10.5/B GrB m LG 84.39 -.2 +15.8 +16.9/B GrC m LG 83.74 -.2 +15.8 +16.9/B GrI LG 110.76 -.1 +16.5 +18.1/A HiIncA m HY 3.35 +1.0 +.4 +5.1/D HiIncI HY 3.34 +1.0 +.6 +5.4/C InstlIntlEq FG 25.66 -.2 +.8 +8.6/C IntlDvrsfctnA m FB 19.77 -.8 +.4 +10.2/A IntlGrA m FG 34.69 -.7 +2.8 +11.8/A IntlNwDscA m FR 34.98 -1.0 +.7 +10.7/B IntlNwDscC m FR 33.25 -1.1 +.2 +9.9/C IntlNwDscI FR 36.03 -1.0 +.9 +11.0/B IntlValA m FB 43.57 -.5 +.9 +11.1/A LtdMatA m CS 5.91 +.4 +.7 +1.1/C LtdMatC m CS 5.90 +.3 -.1 +.1/E MAInvsGrStkA m LG 30.84 +1.3 +10.9 +16.0/C MAInvsGrStkB m LG 26.73 +1.3 +10.4 +15.1/D MAInvsGrStkC m LG 26.50 +1.3 +10.4 +15.1/D MAInvsGrStkI LG 31.72 +1.3 +11.1 +16.2/C MAInvsTrustA m LB 34.07 +1.4 +6.5 +13.5/C MAInvsTrustB m LB 33.01 +1.3 +6.0 +12.6/D MAInvsTrustC m LB 32.38 +1.3 +5.9 +12.6/D MAInvsTrustI LB 33.18 +1.4 +6.7 +13.8/C MAMuniBdA m MT 10.91 -.1 +.5 +2.5/A MISMuniBdA m SL 9.54 ... +.5 +2.2/B MidCpGrA m MG 18.78 +1.4 +17.4 +15.7/B MidCpGrC m MG 15.12 +1.3 +16.9 +14.9/B MidCpGrI MG 19.88 +1.5 +17.7 +16.0/B MidCpValA m MV 24.35 +2.4 +4.8 +10.6/C MidCpValC m MV 22.83 +2.4 +4.2 +9.7/D MidCpValI MV 24.97 +2.5 +4.9 +10.8/C ModAllcA m MA 18.29 +.6 +3.5 +8.0/C ModAllcB m MA 18.07 +.6 +3.0 +7.2/D ModAllcC m MA 17.94 +.5 +3.0 +7.2/D ModAllcI MA 18.54 +.6 +3.7 +8.3/C MrylndMuniBdA m SL 10.68 ... +.9 +2.5/A MuniHiIncA f HM 8.20 +.2 +2.2 +4.8/B MuniHiIncC m HM 8.21 +.1 +1.6 +3.8/D MuniIncA m ML 8.66 +.1 +.7 +3.2/B MuniIncC m ML 8.69 ... +.2 +2.4/D MuniLtdMatA m MS 8.05 +.1 +.6 +1.6/A MuniLtdMatC m MS 8.06 +.1 +.2 +.8/C NAMuniBdA m SL 11.48 ... +.4 +2.2/B NYMuniBdA m MY 10.88 -.1 +.4 +2.8/B NewDiscvA m SG 32.44 +.3 +19.0 +15.9/C NewDiscvC m SG 26.22 +.2 +18.4 +15.0/D NewDiscvI SG 35.87 +.3 +19.2 +16.2/B PEMuniBdA m MP 10.16 +.1 +.9 +3.1/A RsrchA m LB 45.84 +1.2 +8.9 +14.4/B RsrchC m LB 41.29 +1.2 +8.4 +13.6/C RsrchI LB 47.10 +1.2 +9.1 +14.7/B RsrchIntlA m FB 19.17 -.8 -.7 +6.9/B RsrchIntlI FB 19.84 -.8 -.6 +7.2/B SCMuniBdA m SL 11.85 ... +.6 +2.2/B StratIncA m MU 6.42 +.7 -1.3 +3.4/C TENMuniBdA m SL 10.27 +.1 +.8 +2.3/B TechA m ST 44.35 -1.1 +20.8 +25.9/B TechC m ST 38.36 -1.2 +20.3 +25.0/B TtlRetA m MA 19.10 +1.4 +1.0 +7.5/D TtlRetB m MA 19.12 +1.4 +.5 +6.7/E TtlRetBdA m CI 10.42 +.7 -1.3 +1.8/C TtlRetBdC m CI 10.44 +.6 -1.7 +.9/E TtlRetBdI CI 10.43 +.7 -1.1 +1.9/B TtlRetC m MA 19.22 +1.4 +.6 +6.7/E TtlRetI MA 19.10 +1.5 +1.2 +7.8/C UtlsA m SU 20.98 +1.5 +5.4 +6.5/E UtlsB m SU 20.87 +1.5 +4.9 +5.8/E UtlsC m SU 20.87 +1.5 +4.9 +5.8/E ValA m LV 40.70 +2.1 +1.1 +11.4/C ValB m LV 40.48 +2.0 +.7 +10.5/D ValC m LV 40.20 +2.0 +.6 +10.5/D ValI LV 40.94 +2.1 +1.3 +11.6/C VirginiaMuniBdA m SL 11.01 ... +.8 +2.4/B WestVRMuniBdA m SL 10.89 -.1 +.7 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.02 +.5 -1.3 +1.8/C PldEmergingMkts d EM 7.89 -1.1 -10.2 +6.6/E PldLbrSelIntlEq FV 14.60 -.3 -2.5 +5.1/CMadisonDivIncY LV 27.66 +2.8 +4.6 +14.5/A DiversIncA m MA 16.35 +2.1 +2.4 +8.9/B InvsY LG 24.26 +2.0 +6.2 +14.5/D LgCpValA m LV 15.28 +2.4 +4.3 +11.5/C MidCpA m MG 10.38 +2.9 +9.7 +12.9/CMainStayBalA m MA 33.17 +2.0 +2.4 +7.2/D BalI MA 33.25 +2.0 +2.6 +7.5/D EpchGlbEqYldI WS 19.35 +1.4 -1.3 +7.2/E EpchUSAllCpI LB 29.89 +2.0 +5.0 +12.7/D EpchUSSmCpI SB 33.34 +2.0 +4.5 +11.2/E EpochIntlChoI FB 35.76 +.3 -.8 +5.6/D FltngRtA m BL 9.31 +.5 +2.5 +4.0/C FltngRtC m BL 9.31 +.3 +2.0 +3.2/E IdxdBdI CI 10.34 +.6 -1.2 +1.2/D IncBldrA m IH 19.29 +1.4 -.2 +6.7/B LgCpGrA m LG 10.69 -.9 +18.1 +17.0/B MAPA m LB 43.86 +2.7 +7.3 +12.9/D MAPC m LB 38.95 +2.6 +6.7 +11.8/E MAPI LB 45.22 +2.7 +7.5 +13.2/C MKCnvrtA m CV 18.11 +.9 +8.3 +10.1/B MKCommonStkA m LB 27.82 +2.7 +8.8 +14.7/B MKEMDbtA m EB 10.06 -.9 -4.8 +6.8/A MKGovtA m GI 8.09 +.3 -1.2 +.3/D MKIntlEqA m FG 17.63 -2.1 +4.0 +11.2/B MKSP500IdxA m LB 51.88 +2.3 +8.0 +14.9/B MKSP500IdxI LB 52.59 +2.3 +8.2 +15.2/A MKSTMuniI MS 9.56 +.1 +1.4 +1.2/B MKTtlRetBdI CI 10.34 +.7 -1.2 +2.3/B MKTxFrBdA m ML 9.97 ... +1.2 +3.5/A MKUnconsBdA m NT 8.74 +.5 +.1 +3.3/B MacKHYCorpBdA m HY 5.64 +.8 +1.3 +6.4/A MacKHYCorpBdB m HY 5.62 +.9 +1.0 +5.6/B MacKHYCorpBdC m HY 5.62 +.9 +1.0 +5.6/CMairs & PowerBalInv MA 95.81 +3.6 +3.0 +9.0/B GrInv LB 128.00 +4.9 +6.3 +13.2/C SmCp d SB 28.80 +4.6 +13.7 +16.2/AManaged Account SeriAdvtgGlobalSmCp SW 13.97 +1.2 +4.6 +10.5/D MidCapDiv MV 12.93 +2.7 +7.6 +12.8/BManning & NapierCorBdS CI 10.43 +.7 -1.0 +1.2/D DiversTxEx MS 10.90 -.1 -.1 +.7/D IntlSs FB 8.89 -1.9 -5.3 +8.1/A NYTxEx SS 10.34 -.1 -.2 +.7/D PrBlndCnsrvTrmS CA 13.75 +.6 +1.1 +4.5/E PrBlndExtndTrmS MA 17.71 -.2 +2.6 +6.8/E PrBlndMaxTrmS XM 22.07 +.1 +6.2 +11.9/B PrBlndModTrmS CA 13.67 ... +1.7 +5.1/D UnconsBdS NT 10.35 +.4 +.2 +2.1/D WldOppsS FB 8.19 -1.8 -1.6 +7.5/BMarathon FundsVal LB 29.11 +2.4 +6.9 +13.0/DMarketeldA m LO 16.42 -2.1 -4.7 +2.5/E I LO 16.64 -2.1 -4.6 +2.7/DMarsico21stCentury MG 32.19 +1.5 +16.8 +15.2/B Foc LG 19.89 -.4 +16.5 +14.6/D Glb b WS 16.89 -.1 +16.9 +16.9/A Gr LG 20.27 -.6 +15.1 +14.2/D IntlOpps b FG 20.85 -3.4 +3.1 +11.6/AMassMutualMSCIEAFEInIdI FB 13.00 -1.1 -2.2 +6.9/C PrmCorBdA m CI 10.52 +.7 -.8 +1.3/D PrmCorBdAdmin CI 10.62 +.7 -.6 +1.6/C PrmCorBdI CI 10.73 +.8 -.4 +1.9/B PrmCorBdR5 CI 10.76 +.7 -.5 +1.8/C PrmCorBdSvc CI 10.69 +.7 -.6 +1.7/C PrmDiscpGrR5 LG 14.06 +1.9 +12.4 +17.4/B PrmDiscpGrSvc LG 14.09 +1.9 +12.3 +17.3/B PrmDiscpValR5 LV 17.07 +3.0 +3.5 +12.1/C PrmDiscpValSvc LV 16.93 +2.9 +3.4 +12.0/C PrmDiversBdR5 CI 9.84 +.7 -.5 +2.3/B PrmGlbAdmin WS 16.20 -.8 +3.6 +12.2/B PrmGlbR5 WS 16.23 -.7 +3.8 +12.5/B PrmHYI HY 9.20 +1.2 +1.9 +6.9/A PrmInfPrtIncI IP 10.35 +.6 +.5 +2.5/A PrmInfPrtIncR5 IP 10.36 +.6 +.5 +2.4/A PrmInfPrtIncSvc IP 10.32 +.6 +.4 +2.3/B PrmIntlEqR5 FG 13.25 -2.8 -3.7 +6.5/E PrmMainStrtR5 LB 11.82 +1.1 +5.0 +12.5/D PrmShrtDurBdA m CS 10.13 +.4 +.9 +1.5/B PrmShrtDurBdI CS 10.28 +.4 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.4 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.4 +1.1 +1.8/A PrmSmCpOppsA m SB 16.25 +2.3 +13.7 +14.1/C PrmSmCpOppsR5 SB 16.77 +2.3 +14.0 +14.6/B PrmStrEMkI EM 12.77 -3.2 -4.3 +11.8/B Rsl2000SCIdxI SB 14.92 +1.6 +12.9 +15.8/A RtrSmt2020A m TE 13.18 +.5 +1.8 +6.8 RtrSmt2020Admin TE 13.26 +.6 +2.0 +7.0 RtrSmt2020Svc TE 13.29 +.5 +2.0 +7.1 RtrSmt2030A m TH 13.69 +.5 +2.7 +8.7 RtrSmt2030Admin TH 13.79 +.6 +2.9 +9.0 RtrSmt2030Svc TH 13.81 +.7 +3.0 +9.1 RtrSmt2040Admin TJ 13.67 +.7 +3.3 +9.7 RtrSmt2040Svc TJ 13.71 +.7 +3.4 +9.8 RtrSmtModA m MA 10.57 +.7 +2.0 +6.8 RtrSmtModAdmin MA 10.55 +.7 +2.2 +7.1 RtrSmtModGrA m AL 11.16 +.6 +3.1 +9.2 RtrSmtModGrAdm AL 11.14 +.6 +3.3 +9.5 SP500IdxAdmin LB 19.80 +2.3 +8.0 +15.1/B SP500IdxI LB 20.08 +2.3 +8.2 +15.5/A SP500IdxR4 b LB 19.57 +2.2 +7.9 +14.9/B SP500IdxR5 LB 20.13 +2.3 +8.2 +15.4/A SP500IdxSvc LB 20.15 +2.3 +8.1 +15.2/A SPMidCpIdxI MB 15.36 +1.9 +8.0 +14.2/A SelBlChpGrA m LG 21.33 ... +12.6 +18.1/A SelBlChpGrAdm LG 22.26 ... +12.8 +18.4/A SelBlChpGrR5 LG 22.79 +.1 +12.9 +18.6/A SelBlChpGrSvc LG 22.57 ... +12.8 +18.5/A SelDvrsValR5 LV 13.44 +3.5 +5.1 +13.0/B SelEqOpportsA m LB 16.74 +2.3 +7.2 +15.4/A SelEqOpportsAdm LB 17.58 +2.3 +7.4 +15.7/A SelEqOpportsI LB 18.14 +2.4 +7.6 +16.0/A SelEqOpportsR5 LB 18.20 +2.3 +7.5 +15.9/A SelEqOpportsSvc LB 17.84 +2.4 +7.5 +15.8/A SelFdmtlValA m LV 11.81 +2.3 +2.2 +10.4/D SelFdmtlValAdm LV 11.98 +2.2 +2.4 +10.7/D SelFdmtlValI LV 11.91 +2.3 +2.6 +11.0/D SelFdmtlValR5 LV 11.96 +2.2 +2.5 +10.9/D SelGrOppsA m LG 10.96 -1.4 +17.3 +15.2/D SelGrOppsAdmin LG 11.82 -1.3 +17.5 +15.4/C SelGrOppsI LG 12.79 -1.2 +17.8 +15.8/C SelGrOppsR5 LG 12.64 -1.3 +17.7 +15.6/C SelGrOppsSvc LG 12.28 -1.3 +17.6 +15.5/C SelMCValI MV 14.30 +3.1 +4.3 +12.7/B SelOverseasI FB 9.42 -.9 -3.3 +7.3/B SelOverseasR5 FB 9.45 -.9 -3.3 +7.2/B SelSmCoValI SV 12.32 +2.0 +7.8 +13.9/B SelSmCoValR5 SV 12.39 +2.0 +7.7 +13.8/B SelSmCpGrEqI SG 18.86 +2.6 +19.4 +15.5/C SelSmCpGrEqR5 SG 18.63 +2.5 +19.3 +15.3/C SelStratBdAdm CI 10.17 +.2 -2.2 +2.2/B SelStratBdR5 CI 10.21 +.2 -2.1 +2.4/A SelStratBdSvc CI 10.21 +.2 -2.1 +2.3/A SelTtlRetBdI CI 9.69 +.6 -.6 +1.8/C SelTtlRetBdR5 CI 9.68 +.7 -.5 +1.7/C SelTtlRetBdSvc CI 9.71 +.6 -.6 +1.6/C SelectMdCpGrA m MG 20.36 +1.6 +10.1 +13.4/C SelectMdCpGrAdm MG 21.97 +1.6 +10.2 +13.7/C SelectMdCpGrI MG 23.72 +1.7 +10.5 +14.1/B SelectMdCpGrR5 MG 23.50 +1.6 +10.4 +14.0/C SelectMdCpGrSvc MG 22.95 +1.6 +10.3 +13.8/CMatrix AdvisorsAdvsVal LV 74.81 +3.6 +4.5 +11.6/CMatthewsAsiaDivInv DP 18.46 -2.7 -5.5 +10.5/D AsiaGrInv DP 26.96 -4.7 -1.1 +13.0/A AsiaInnovtrInv PJ 13.25 -6.2 -6.6 +14.1/A AsianGrIncInv PJ 16.10 -.6 -6.6 +5.3/E ChinaInv CH 20.45 -5.2 -7.9 +15.2/B IndiaInv EI 34.00 +3.8 -.9 +8.9/E JapanInv JS 23.29 -4.2 -3.4 +10.9/B KoreaInv MQ 5.77 -1.4 -16.5 +7.9/C PacTigerInv PJ 29.71 -.6 -6.2 +11.9/CMcKeeIntlEqInstl d FB 13.05 -1.4 -5.9 +6.7/CMeederBalRetail b TV 11.97 +1.6 +3.5 +7.2 MuireldRetail b TV 7.96 +2.2 +5.6 +10.1MergerInv b NE 16.66 -.2 +4.5 +3.2/BMeridianContrarianLgcy d MG 47.27 +1.3 +12.7 +18.2/A EqIncLegacy d LG 18.67 -3.7 +16.9 +18.7/A GrLegacy d SG 47.17 +1.8 +13.3 +17.8/BMerkHardCcyInv b IB 9.37 -1.0 -4.3 -.3/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +2.3 +3.7/D HYBdInstl HY 9.52 +.5 +.7 +4.4/E HYBdM b HY 9.53 +.6 +.5 +4.1/E IntermBdInstl CI 10.17 +.5 -.3 +1.0/E LowDurBdI CS 8.61 +.3 +.5 +1.1/C LowDurBdM b CS 8.61 +.3 +.3 +.9/D StratIncInstl NT 7.92 +.6 +.6 +2.6/C TtlRetBdI CI 10.42 +.6 -.6 +1.5 TtlRetBdM b CI 10.42 +.5 -.8 +1.3 TtlRetBdPlan CI 9.80 +.6 -.6 +1.6 UltraShrtBdIns UB 4.26 +.2 +.9 +1.1/D UnconsBdI NT 11.77 +.4 +.8 +2.8/C UnconsBdM b NT 11.78 +.4 +.6 +2.5/CMillerOppC m MB 27.72 +5.3 +22.9 +14.0/A OppI MB 32.06 +5.4 +23.7 +15.2/AMondrianIntlEq FV 15.33 -.2 -2.5 +5.4/CMonettaMonetta LG 20.66 ... +9.4 +13.4/E YoungInv b LG 26.20 +.9 +9.2 +15.7/CMorgan StanleyEuropeanEqIncB m ES 18.29 -1.1 +2.6 +4.6/D GlbFIOppsA m MU 5.61 +.3 +.8 +3.9/C GlbFIOppsI MU 5.67 +.1 +1.0 +4.2/B InsInAcIntlAlI d FB 13.88 -.9 -3.8 +5.3/D InsInEMI d EM 25.14 -2.1 -10.0 +8.6/D InsInGlbFrnchI WS 26.09 +.4 +6.4 +14.0/A InsInGrA m LG 48.51 -.4 +24.8 +23.3/A InsInGrI LG 50.94 -.4 +25.0 +23.6/A InsInIntEqA m FB 17.34 -1.2 -2.2 +5.4/D InsInIntEqI d FB 17.60 -1.2 -1.9 +5.7/D InsIncSmCGrI d SG 13.27 +.4 +21.7 +11.2/E InsIncUSRlEstI SR 14.58 +3.6 +3.0 +5.7/D InsMidCpGrA m MG 18.49 +.5 +29.6 +15.6/B InsMidCpGrI MG 21.85 +.6 +29.8 +15.9/B InsShDrIncI CS 8.13 +.3 +1.3 +3.7/A InstlCorpBdI TW 11.86 +.9 -2.0 +6.0/A InstlCrPlsFIA m CI 10.92 +.5 -.7 +5.2/A InstlCrPlsFIIns CI 10.91 +.6 -.4 +5.6/A InstlGlbStrA m IH 16.84 -.3 -.1 +6.5/B InstlGlbStrIns IH 16.99 -.2 +.1 +6.8/B MltCpGrTrustA m LG 40.81 +.1 +28.1 +24.2/A MltCpGrTrustI LG 44.96 +.2 +28.4 +24.6/A USGovtSecB m CI 8.44 +.3 -.8 +1.5/D USGovtSecI CI 8.45 +.5 -.5 +1.8/CMotley FoolGlbOppInv WS 25.21 +.4 +11.0 +14.1/A SMCapGrInv MG 26.74 +1.2 +9.8 +14.7/BMuhlenkampMuhlenkamp LB 53.79 -.2 -2.6 +3.8/ENationwideA m LB 26.74 +1.9 +7.3 +13.6/C BdIdxA m CI 10.73 +.6 -1.3 +.9/E BdIdxInstl CI 10.71 +.6 -1.1 +1.3/D DynUSGrInstl LG 14.07 +2.8 +14.7 +16.2/C InDeAgrsA m XM 10.47 +.7 +3.2 +10.9/C InDeAgrsSvc b XM 10.50 +.7 +3.2 +10.9/C InDeCnsrvSvc b XY 10.32 +.5 +.7 +3.6/D InDeMdA m MA 10.32 +.7 +2.3 +7.9/C InDeMdC m MA 10.10 +.6 +1.9 +7.1/D InDeMdlyAgrC m AL 10.43 +.7 +2.5 +9.0/D InDeMdlyAgrsA m AL 10.77 +.7 +2.9 +9.8/B InDeMdlyAgrsSvc b AL 10.74 +.7 +2.8 +9.8/C InDeMdlyCnsC m CA 10.24 +.6 +1.2 +5.0/D InDeMdlyCnsSvc b CA 10.38 +.7 +1.7 +5.8/C InDeModSvc b MA 10.27 +.7 +2.3 +7.8/C InstlSvc LB 26.30 +1.9 +7.5 +13.9/C IntlIdxA m FB 8.16 -1.1 -2.4 +6.4/C IntlIdxR6 FB 8.21 -1.1 -2.2 +6.8/C MidCpMktIdxA m MB 19.06 +1.9 +7.7 +13.7/A MidCpMktIdxIns MB 19.39 +1.9 +8.0 +14.2/A S&P500IdxA m LB 17.21 +2.3 +8.0 +14.9/B S&P500IdxInsSv LB 17.31 +2.2 +8.0 +15.1/B S&P500IdxInstl LB 17.36 +2.3 +8.2 +15.4/A S&P500IdxSvc b LB 17.22 +2.3 +7.9 +14.9/B SmCpIdxA m SB 15.48 +1.6 +12.6 +15.2/B SmCpIdxInstl SB 15.81 +1.6 +12.9 +15.7/ANatixisIIOakmarkA m LB 25.25 +.6 +3.9 +14.6/B IIOakmarkC m LB 21.88 +.5 +3.4 +13.7/C IUSEqOppsA m LG 39.06 +.9 +8.1 +17.4/B IUSEqOppsC m LG 26.85 +.8 +7.6 +16.5/C IUSEqOppsY LG 45.31 +.9 +8.3 +17.6/B IVghnNlsnSCVlA m SB 19.34 +1.9 +6.5 +9.2/ENeedhamGrRetail b MG 44.41 -3.2 +3.5 +7.7/ENeuberger BermanCorBdInstl CI 10.01 +.7 -1.2 +1.6/C EmMktsDbtInstl EB 8.16 -3.1 -7.8 +4.2 EmMktsEqInstl EM 19.12 -4.1 -11.1 +12.3/A EmMktsEqR6 EM 19.14 -4.1 -11.1 +12.4/A EqIncA m LV 13.43 +.5 +3.7 +10.5/D EqIncC m LV 13.34 +.5 +3.3 +9.8/E EqIncInstl LV 13.48 +.6 +4.0 +11.0/D FltngRtIncInstl BL 9.87 +.3 +2.3 +3.6/D FocInv LB 28.49 +1.8 +7.4 +11.8/E FocTrust b LB 28.46 +1.8 +7.2 +11.6/E GenesisAdv b SG 64.31 +2.6 +11.5 +14.8/D GenesisInstl SG 64.31 +2.6 +11.8 +15.4/C GenesisInv SG 64.35 +2.6 +11.7 +15.2/C GenesisR6 SG 64.31 +2.7 +11.9 +15.5/C GenesisTrust SG 64.38 +2.6 +11.7 +15.2/C GrtChinaEqIns CH 14.91 -3.9 -6.7 +17.8/A GuardianInstl LG 19.32 +1.8 +10.4 +15.6/C GuardianInv LG 19.29 +1.8 +10.3 +15.4/C GuardianTrust b LG 19.28 +1.8 +10.1 +15.2/D HiIncBdA m HY 8.51 +1.1 +1.2 +5.1/D HiIncBdInstl HY 8.52 +1.0 +1.5 +5.5/C HiIncBdInv HY 8.51 +1.0 +1.4 +5.4/C HiIncBdR6 HY 8.52 +1.1 +1.4 +5.5/C IntlEqInstl FG 13.09 -1.8 -2.3 +8.0/C IntlEqInv FG 13.07 -1.8 -2.5 +7.9/D IntlSelInstl FG 12.86 -1.5 -1.7 +7.9/D IntrnsValInstl SB 18.22 +2.2 +11.5 +13.2/D LgCpValAdv b LV 32.73 +3.9 +4.5 +13.8/A LgCpValInstl LV 32.72 +3.9 +4.9 +14.3/A LgCpValInv LV 32.72 +3.9 +4.8 +14.1/A LgCpValTrust b LV 32.73 +3.9 +4.6 +13.9/A LgShA m LO 14.81 +.7 +2.9 +5.6 LgShC m LO 14.12 +.6 +2.5 +4.8 LgShInstl LO 15.12 +.7 +3.2 +6.0 MdCpGrA m MG 16.55 +1.0 +12.5 +12.1/D MdCpGrInstl MG 16.60 +1.0 +12.8 +12.5/D MdCpGrInv MG 16.57 +1.0 +12.6 +12.3/D MdCpGrTrust MG 16.56 +.9 +12.5 +12.2/D MltCpOppsA m LB 19.74 +1.6 +6.9 +15.1/B MltCpOppsInstl LB 19.90 +1.7 +7.2 +15.6/A MunImptIns MN 16.90 -.1 -.5 +1.5/D MuniIntermBdIns MI 11.58 ... ... +1.9/C RkBlCmdStrA m BB 6.12 +.2 -1.0 +1.3/B RlEsttA m SR 13.21 +2.2 +1.3 +7.3/B RlEsttInstl SR 13.26 +2.3 +1.6 +7.7/A RlEsttTrust b SR 13.21 +2.2 +1.5 +7.4/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.54 +.9 +1.5 +3.9/E SmCpGrInv SG 43.13 +.1 +22.9 +16.2/B StratIncA m MU 10.81 +.3 -.9 +3.3/D StratIncC m MU 10.80 +.3 -1.3 +2.5/E StratIncInstl MU 10.80 +.4 -.6 +3.7/C StratIncR6 MU 10.79 +.4 -.6 +3.7/C SustEqA m LB 41.41 +1.6 +8.4 +13.4/C SustEqC m LB 41.36 +1.5 +7.9 +12.6/D SustEqInst LB 41.38 +1.6 +8.7 +13.8/C SustEqInv LB 41.39 +1.6 +8.5 +13.6/C SustEqR6 LB 41.37 +1.6 +8.8 +13.9/C SustEqTrust b LB 41.42 +1.6 +8.5 +13.4/CNew AlternativesA f SW 55.56 +2.5 ... +10.4/DNew CovenantBalGr MA 105.57 +1.2 +4.4 +8.1/C BalInc CA 21.56 +.9 +2.3 +5.2/D Gr LG 44.98 +1.8 +7.8 +12.8/E Inc CS 22.70 +.5 -.7 +1.2/C NicholasEqIncI LV 21.06 +2.7 +8.6 +11.5/C HiIncInstl HY 8.81 +1.0 ... +3.2/E III MG 30.13 +.7 +8.9 +12.1/D LtdEditionInstl SG 30.39 +3.9 +15.5 +15.9/C Nicholas LG 66.25 +1.7 +9.8 +7.4/E1919FinclSvcsA m SF 29.03 +1.2 +6.9 +17.3/A FinclSvcsC m SF 26.73 +1.1 +6.4 +16.5/A MrylndTxFrIncA m SI 15.36 -.1 +.2 +1.5/C SclyRspnsvBalA m MA 19.22 +1.4 +7.4 +10.0/ANorth CountryEqGr LG 20.28 +2.3 +13.4 +15.8/C IntermBd TW 9.92 +.7 -1.5 +.7/ENortheast InvestorsNorthstInvTrust HY 4.55 -.2 -.2 +3.1/ENorthernActvMEmergMktEq d EM 20.18 -2.0 -7.1 +11.5/B ActvMIntlEq d FB 11.60 -1.0 -1.2 +7.6/B ArizonaTxEx SI 10.42 ... -.2 +2.2/A BdIdx CI 10.25 +.6 -1.0 +1.4/D CAIntermTxEx MF 10.51 +.2 +.5 +2.0/C CATxEx MC 11.39 -.1 +.2 +2.4/D CorBd CI 9.93 +.7 -1.2 +1.3/D EmMktsEqIdx d EM 11.87 -1.5 -7.7 +11.7/B FI CI 9.86 +.8 -1.1 +1.8/C GlbRlEsttIdx d GR 10.62 +1.0 +.5 +6.8/B GlbTactAsstAllc IH 13.04 +.7 -.6 +7.4/A HYFI d HY 6.71 +.9 +1.4 +5.5/C HYMuni HM 8.65 ... +.3 +3.2/E IncEq LV 15.22 +3.3 +6.9 +14.0/A IntermTxEx MI 10.37 -.1 -.2 +1.9/D IntlEq d FB 9.97 -.8 -2.8 +6.5/C IntlEqIdx d FB 12.63 -1.1 -2.2 +6.8/C LgCpCor LV 20.39 +3.4 +8.0 +14.4/A LgCpVal LV 16.95 +3.5 +3.9 +10.7/D MidCpIdx MB 20.86 +1.9 +8.0 +14.3/A MltMgrGlbRlEstt d GR 10.94 +1.1 +2.7 +5.6/C ShrtBd CS 18.58 +.4 +.5 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.6 +.7/D ShrtIntermUSGvt GS 9.55 +.2 -.3 .../D SmCpCor SB 28.59 +1.7 +11.8 +14.4/B SmCpIdx SB 15.38 +1.7 +12.9 +15.7/B SmCpVal SV 25.36 +2.5 +8.4 +13.8/B StkIdx LB 34.06 +2.3 +8.3 +15.5/A TxEx ML 10.45 -.1 -.3 +2.4/D USTrsIdx GI 20.97 +.6 -.7 +.4/CNuveenAlAmrMuniBdA m ML 11.43 -.1 +.1 +3.5/A AlAmrMuniBdC2 m ML 11.44 ... -.2 +3.0/B ArizonaMuniBdA m SL 10.66 -.1 -.2 +2.7/A CAMuniBdA m MC 11.07 ... +.2 +3.4/B CAMuniBdI MC 11.08 ... +.4 +3.6/B ClrdMuniBdA m SL 10.59 ... ... +2.8/A CnctMuniBdA m SL 10.38 ... +.1 +2.1/B CorBdI CI 9.47 +.7 -1.0 +1.3/D CorPlusBdA m CI 10.69 +.8 -1.3 +2.4/A CorPlusBdI CI 10.67 +.7 -1.1 +2.6/A DivValA m LV 15.37 +2.5 +4.7 +13.8/A DivValI LV 15.58 +2.5 +4.9 +14.1/A GeorgiaMuniBdA m SL 10.48 -.2 -.6 +1.4/E HYMuniBdA m HM 17.29 +.3 +2.3 +6.1/A HYMuniBdC2 m HM 17.28 +.3 +2.0 +5.6/A HYMuniBdI HM 17.29 +.3 +2.5 +6.3/A HiIncBdA m HY 7.54 +.6 +1.4 +6.3/B HiIncBdI HY 7.56 +.5 +1.4 +6.6/A IntermDrMnBdA m MI 9.13 ... +.7 +2.6/B IntermDrMnBdI MI 9.16 +.1 +.9 +2.9/A KansasMnBdA m SL 10.60 +.3 +1.4 +2.4/B KentuckyMnBdA m SL 10.61 ... -.2 +2.0/C LgCpSelI LB 31.37 +2.1 +8.7 +17.1/A LgCpValA m LV 28.19 +3.9 +8.6 +14.3/A LgCpValI LV 28.34 +3.9 +8.8 +14.6/A LouisianaMnBdA m SL 11.04 +.1 +.8 +2.4/A LtdTrmMnBdA m MS 10.91 +.1 +1.0 +1.3/A LtdTrmMnBdC2 m MS 10.89 +.1 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.1 +1.1 +1.6/A MAMnBdA m MT 9.95 -.2 -.5 +2.4/A MAMnBdI MT 9.94 -.2 -.5 +2.6/A MNIntermMnBdA m SM 10.23 -.1 ... +2.1/B MNIntermMnBdI SM 10.18 +.1 +.1 +2.3/B MNMnBdA m SM 11.53 ... -.1 +2.7/A MNMnBdI SM 11.52 ... ... +2.9/A MichiganMnBdA m SL 11.31 -.1 -.4 +2.3/B MichiganMnBdI SL 11.29 -.2 -.2 +2.5/A MidCpGrOppsA m MG 40.48 -.1 +10.1 +10.8/E MidCpGrOppsI MG 48.92 -.1 +10.2 +11.1/E MidCpValA m MV 43.36 +1.7 +6.0 +13.6/A MidCpValI MV 43.53 +1.7 +6.2 +13.9/A MissouriMnBdA m SL 11.15 ... +.4 +2.9/A MrylndMnBdA m SL 10.56 ... +.1 +2.7/A MrylndMnBdI SL 10.57 +.1 +.4 +2.9/A NAMnBdA m SL 10.65 -.1 -.9 +1.9/C NAMnBdI SL 10.69 -.1 -.7 +2.1/C NWQIntlValI FV 25.26 -.6 -3.8 +5.3/C NWQSmCpValA m SB 56.88 +.8 +8.4 +15.0/B NWQSmCpValI SB 58.47 +.8 +8.6 +15.3/B NYMnBdA m MY 10.80 -.1 -.1 +2.7/B NYMnBdI MY 10.81 -.1 ... +2.9/A NewJerseyMnBdA m MJ 11.24 -.1 +.1 +3.4/B NewJerseyMnBdI MJ 11.28 -.1 +.3 +3.6/B OhioMnBdA m MO 11.27 ... +.1 +2.4/B OhioMnBdI MO 11.23 ... +.3 +2.6/A OrgIntermMnBdI SI 10.09 -.1 -.2 +1.7/B PEMnBdA m MP 10.78 ... +.2 +2.6/B PEMnBdI MP 10.76 ... +.3 +2.8/B RlEsttSecA m SR 20.37 +2.4 +1.9 +6.4/C RlEsttSecI SR 20.71 +2.5 +2.1 +6.6/B ShrtTrmBdA m CS 9.76 +.4 +.6 +1.2/C ShrtTrmBdI CS 9.77 +.4 +.7 +1.4/B ShrtTrmMnBdI MS 10.02 ... +1.0 +.9/C SmCpGrOppsI SG 31.39 +2.3 +20.3 +15.4/C SmCpSelA m SB 10.46 +2.0 +13.7 +14.6/B SmCpValA m SV 26.92 +1.7 +4.7 +13.8/B SmCpValI SV 27.88 +1.8 +4.9 +14.1/B StrBalAllcA m MA 10.65 +.5 +.3 +5.7 StrBalAllcI MA 10.61 +.4 +.4 +5.9 StrCnsrvAllcA m CA 11.53 +.4 -.9 +3.6 StrGrAllcA m MA 13.10 +.3 +1.6 +8.2 StrIncI MU 10.26 +.8 -1.0 +3.4/C TNMnBdA m SL 11.53 -.1 -.2 +2.2/B VirginiaMnBdA m SL 10.96 -.1 -.1 +2.7/A VirginiaMnBdI SL 10.94 ... +.1 +2.9/A WscnMnBdA m SL 10.50 +.2 +1.0 +2.4/BOak AssociatesLiveOakHlthSci SH 20.86 +3.7 +7.4 +7.1/C PinOakEq LB 71.49 +2.1 +8.5 +16.5/A RedOakTechSel ST 28.45 +1.5 +15.8 +27.3/B WhiteOakSelGr LB 96.87 +3.3 +13.0 +17.2/AOak RidgeSmCpGrA m SG 18.28 +1.9 +17.6 +10.8/EOakmarkEqAndIncInv MA 32.58 +.8 +1.2 +8.6/B GlbInv WS 32.64 -.9 -1.5 +10.1/C GlbSelInv WS 18.67 +.5 -3.3 +10.0/C IntlInv FB 25.98 -2.4 -9.1 +7.7/B IntlSmCpInv d FQ 16.67 -3.0 -6.0 +6.7/E Inv LB 87.99 +.6 +4.3 +14.9/B SelInv LB 46.11 -1.3 -3.5 +9.9/EOberweisChinaOpps m CH 14.42 -10.3 -9.6 +12.7/D IntlOpps m FR 24.82 -3.1 -2.6 +11.5/B IntlOppsInstl d FR 12.48 -2.9 -2.3 +11.7/B MicroCp m SG 29.55 +3.3 +17.6 +24.0/AOld WestburyAllCpCor LB 18.13 +1.2 +8.7 +11.6/E FI CI 10.89 +.5 -.4 +.4/E GlbSmMdCpStrat SW 17.43 -.3 +4.0 +11.1/C LgCpStrats WS 15.02 -.2 +3.9 +10.2/C MnBd MI 11.78 ... -.2 +1.0/E StratOpps IH 7.92 +.4 +1.3 +6.2/COlsteinAllCpValAdv LB 25.83 +2.9 +4.5 +10.2/E AllCpValC m LB 20.72 +2.8 +3.8 +9.1/EOppenheimerActvAllcA m AL 14.86 -.3 +1.9 +8.5 ActvAllcC m AL 14.48 -.3 +1.4 +7.7 ActvAllcR b AL 14.76 -.3 +1.7 +8.2 CnsrvInvA m CA 9.55 +.2 +.4 +4.5 CnsrvInvC m CA 9.39 ... -.2 +3.7 CptlAprcA m LG 64.09 -.1 +9.8 +12.4 CptlAprcC m LG 48.21 -.1 +9.2 +11.6 CptlAprcR b LG 60.37 -.1 +9.6 +12.1 CptlAprcY LG 69.35 -.1 +9.9 +12.7 CptlIncA m CA 10.25 +1.3 +1.2 +4.8 CptlIncC m CA 9.91 +1.2 +.8 +4.0 CptlIncR b CA 10.10 +1.2 +1.0 +4.6 DevMktsA m EM 41.41 -3.7 -4.9 +11.6 DevMktsC m EM 38.55 -3.7 -5.4 +10.8 DevMktsR b EM 39.74 -3.7 -5.1 +11.4 DevMktsY EM 40.88 -3.6 -4.8 +11.9 DiscvA m SG 92.23 +.7 +18.9 +15.7 DiscvC m SG 66.13 +.7 +18.4 +14.9 DiscvMCGrA m MG 22.34 +1.5 +12.0 +13.6 DiscvMCGrC m MG 18.36 +1.4 +11.5 +12.7 DiscvMCGrR b MG 20.88 +1.4 +11.8 +13.3 DiscvR b SG 85.37 +.7 +18.8 +15.4 DiscvY SG 104.02 +.8 +19.1 +16.0 DivOppA m LV 24.29 +1.9 +2.0 +10.3 DivOppC m LV 23.41 +1.9 +1.5 +9.5 EqIncA m LV 32.71 +2.7 +1.9 +8.2 EqIncC m LV 25.89 +2.7 +1.4 +7.4 EqIncR b LV 31.25 +2.7 +1.8 +8.0 EqInvA m WS 18.62 -.9 +1.0 +9.8 EqInvC m WS 18.08 -.9 +.6 +9.0 EqInvR b WS 18.58 -.9 +.9 +9.5 FdmtlAltsA m AM 27.19 +1.4 +1.4 +1.2 FdmtlAltsC m AM 24.00 +1.4 +.9 +.4 GlbA m WS 99.30 -1.1 +3.5 +12.5 GlbAllcA m IH 19.62 -.6 -.7 +6.2 GlbAllcC m IH 18.70 -.6 -1.2 +5.4 GlbAllcY IH 19.62 -.6 -.5 +6.5 GlbC m WS 91.11 -1.1 +2.9 +11.6 GlbOppsA m SW 72.53 +.8 +5.8 +27.0 GlbOppsC m SW 63.84 +.8 +5.3 +26.0 GlbOppsR b SW 69.69 +.8 +5.6 +26.7 GlbOppsY SW 73.48 +.9 +6.0 +27.3 GlbR b WS 98.69 -1.1 +3.3 +12.2 GlbStrIncA m MU 3.73 -.4 -2.7 +2.3 GlbStrIncC m MU 3.72 -.7 -3.4 +1.5 GlbStrIncR b MU 3.73 -.7 -3.1 +2.0 GlbStrIncY MU 3.72 -.7 -2.8 +2.5 GlbY WS 99.51 -1.0 +3.6 +12.7 GoldSpecMnralA m SP 13.63 -10.1 -17.4 +9.9 GoldSpecMnralC m SP 12.43 -10.3 -17.8 +9.0 GoldSpecMnralR b SP 12.98 -10.2 -17.5 +9.6 IntlBdA m IB 5.49 -1.8 -5.3 +2.8/B IntlBdC m IB 5.47 -1.9 -5.7 +2.1/C IntlBdR b IB 5.47 -2.0 -5.5 +2.5/B IntlBdY IB 5.49 -1.8 -5.2 +3.1/A IntlDiversA m FG 17.90 -2.4 -2.1 +9.6 IntlDiversC m FG 17.33 -2.5 -2.5 +8.8 IntlDiversR b FG 17.66 -2.4 -2.2 +9.3 IntlEqA m FB 20.88 -2.2 -6.6 +7.1 IntlGrA m FG 42.20 -2.9 -3.9 +6.5 IntlGrC m FG 39.89 -2.9 -4.3 +5.7 IntlGrR b FG 41.36 -2.9 -4.0 +6.3 IntlGrY FG 42.00 -2.8 -3.7 +6.8 IntlSmMidCoA m FR 53.30 -.9 +7.6 +14.9 IntlSmMidCoC m FR 48.88 -.9 +7.0 +14.1 IntlSmMidCoR b FR 50.87 -.9 +7.4 +14.6 IntlSmMidCoY FR 52.91 -.9 +7.7 +15.2 LtdTrmBdA m CS 4.46 +.5 +.4 +1.4/B LtdTrmBdC m CS 4.45 +.2 -.1 +.6/D LtdTrmBdY CS 4.48 +.5 +.6 +1.7/B LtdTrmGvtA m GS 4.33 +.4 +.3 +.4/B LtdTrmGvtC m GS 4.32 +.3 -.5 -.4/E LtdTrmGvtY GS 4.33 +.2 +.2 +.7/A MainStrtAllCpA m LB 19.12 +.6 +6.5 +11.4 MainStrtAllCpC m LB 17.41 +.5 +6.0 +10.6 MainStrtAllCpR b LB 18.55 +.6 +6.4 +11.2 MidCpValA m MV 58.56 +2.5 +2.2 +10.9 MidCpValC m MV 48.06 +2.5 +1.7 +10.1 MidCpValR b MV 56.01 +2.5 +2.0 +10.6 MidCpValY MV 60.14 +2.6 +2.3 +11.2 MnStrA m LB 53.40 +.9 +4.7 +12.4 MnStrC m LB 50.40 +.8 +4.2 +11.5 MnStrMidCpA m MB 28.58 +.3 +7.6 +10.1 MnStrMidCpC m MB 23.48 +.2 +7.1 +9.3 MnStrMidCpR b MB 27.07 +.3 +7.4 +9.9 MnStrMidCpY MB 30.92 +.3 +7.7 +10.4 MnStrR b LB 52.36 +.9 +4.5 +12.1 MnStrY LB 52.99 +.9 +4.8 +12.6 ModInvA m MA 12.45 ... +1.7 +7.1 ModInvC m MA 12.16 ... +1.2 +6.3 ModInvR b MA 12.36 ... +1.6 +6.9 RisingDivsA m LB 20.57 +1.5 +6.9 +10.6 RisingDivsC m LB 17.36 +1.5 +6.4 +9.8 RisingDivsR b LB 20.43 +1.5 +6.8 +10.4 RisingDivsY LB 21.33 +1.6 +7.1 +10.9 RlEsttA m SR 25.21 +3.3 +2.4 +5.6 RlEsttC m SR 24.47 +3.2 +1.9 +4.8 RlEsttR b SR 25.07 +3.3 +2.2 +5.3 RlEsttY SR 25.51 +3.3 +2.6 +5.9 SrFltngRtA m BL 8.13 +.5 +2.8 +5.1 SrFltngRtC m BL 8.13 +.3 +2.1 +4.2 TotalReturnBdA m CI 6.65 +.6 -1.2 +1.7 TotalReturnBdC m CI 6.65 +.5 -1.7 +.9 TotalReturnBdR b CI 6.65 +.5 -1.4 +1.4 TotalReturnBdY CI 6.61 +.6 -1.1 +2.0 ValA m LV 38.19 +2.2 +3.0 +10.6 ValC m LV 36.38 +2.1 +2.5 +9.7 ValY LV 39.05 +2.2 +3.2 +10.8Oppenheimer RochesteAMTFreeMnsA m HM 7.22 +2.1 +8.8 +7.2/A AMTFreeMnsC m HM 7.16 +2.1 +8.2 +6.4/A AMTFreeNYMnsA m MY 11.36 +1.6 +7.2 +5.2/A AMTFreeNYMnsC m MY 11.37 +1.5 +6.7 +4.4/A CAMnA m MC 8.58 +1.6 +7.2 +6.3/A CAMnC m MC 8.54 +1.4 +6.7 +5.5/A HYMnA m HM 7.47 +2.1 +10.4 +9.0/A HYMnC m HM 7.44 +2.1 +10.0 +8.3/A LtdTrmCAMnA m SS 3.19 +1.5 +6.4 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.4/A LtdTrmNYMnA m SS 2.97 +3.0 +9.6 +3.2/A LtdTrmNYMnC m SS 2.95 +2.6 +9.1 +2.3/A MnsA m MY 15.78 +2.0 +10.6 +7.7/A MnsC m MY 15.74 +1.9 +10.1 +6.8/A MnsY MY 15.79 +2.0 +10.8 +7.9/A NewJerseyMnA m MJ 9.38 +2.8 +14.5 +4.4/A NewJerseyMnC m MJ 9.39 +2.7 +14.0 +3.7/B PennsylvaniaMnA m MP 10.60 +2.2 +11.5 +5.4/A PennsylvaniaMnC m MP 10.57 +2.1 +10.9 +4.7/A ShrtDurHYMuniA m HM 4.45 +3.5 +12.6 +4.0/D ShrtDurHYMuniC m HM 4.42 +3.2 +11.9 +3.1/EOppenheimer SteelPatMLPAlphaA m LP 8.18 +8.9 +7.3 -.5/D MLPAlphaC m LP 7.69 +8.8 +6.7 -1.2/D MLPAlphaPlusA m LP 6.87 +11.9 +8.6 -3.5/E MLPAlphaPlusC m LP 6.48 +11.9 +8.3 -4.2/E MLPAlphaPlusY LP 7.04 +12.1 +8.9 -3.2/E MLPAlphaY LP 8.42 +8.9 +7.4 -.3/D MLPIncA m LP 6.39 +7.1 +7.3 +.2/C MLPIncCs m LP 5.95 +7.1 +6.7 -.5/D MLPIncY LP 6.58 +7.1 +7.4 +.5/C MLPSel40A m LP 8.50 +6.6 +6.7 +1.7/B MLPSel40C m LP 8.02 +6.4 +6.1 +.9/C MLPSel40I LP 8.81 +6.6 +6.8 +2.1/B MLPSel40Y LP 8.78 +6.6 +6.8 +2.0/BOptimumFxdIncC m CI 9.33 +.5 -1.4 +.8/E FxdIncInstl CI 9.37 +.5 -.7 +1.8/C IntlInstl FB 14.17 -1.6 -2.5 +10.3/A LgCpGrC m LG 16.04 -.1 +12.3 +15.7/C LgCpGrInstl LG 20.33 ... +13.1 +16.9/B LgCpValC m LV 16.30 +2.1 +.9 +8.8/E LgCpValInstl LV 16.61 +2.2 +1.6 +9.9/E SmMidCpGrIns SG 19.22 +2.3 +20.7 +15.2/C SmMidCpValIns SV 15.42 +1.8 +4.0 +9.4/EOsterweisOsterweis LB 20.51 -.1 +3.9 +6.8/E StrInc HY 11.28 +.4 +1.5 +5.1/DPGIM InvestmentsBalancedA m MA 16.34 +1.4 +3.8 +9.2/B BalancedZ MA 16.46 +1.4 +4.0 +9.5/A CAMuniIncA m MC 10.47 ... +.4 +2.5/D CoreBondZ CI 9.69 +.6 -1.0 +1.9 GlbRlEstA m GR 24.30 +1.6 +1.7 +4.6 GlbRlEstC m GR 23.77 +1.6 +1.4 +3.9 GlbRlEstZ GR 24.38 +1.7 +2.1 +5.0 GlbTtlRetA m IB 6.53 -.9 -2.7 +3.4/A GovrnIncA m GI 9.31 +.4 -.9 +.5/C GovrnIncZ GI 9.30 +.5 -.6 +.8/A HighYieldA m HY 5.43 +.9 +2.2 +6.7/A HighYieldB m HY 5.43 +1.0 +2.0 +6.2/B HighYieldC m HY 5.43 +1.0 +1.9 +6.0/B HighYieldZ HY 5.45 +1.1 +2.5 +7.0/A Jen20/20FocA m LG 16.03 +.9 +9.8 +14.9/D Jen20/20FocC m LG 11.27 +.8 +9.3 +14.1/D Jen20/20FocZ LG 17.80 +.8 +10.0 +15.3/D JenEqIncC m LB 15.80 +2.4 +3.8 +7.7 JenEqOppA m LB 20.43 +.8 +5.1 +12.3/D JenFinSerA m SF 15.26 +.4 +6.3 +8.7/E JenHealSciA m SH 52.16 -.6 +16.4 +6.8/C JenHealSciC m SH 39.76 -.6 +15.9 +6.1/C JenHealSciZ SH 57.46 -.5 +16.6 +7.1/C JenMidCapGrA m MG 37.61 -.2 +6.6 +10.1/E JenMidCapGrC m MG 29.17 -.2 +6.2 +9.3/E JenMidCapGrZ MG 40.64 -.1 +6.8 +10.4/E JenNatResA m SN 37.70 -2.9 -3.2 +7.3/D JenSmlComA m SG 27.02 -.5 +8.3 +12.0/E JenSmlComC m SG 14.88 -.5 +7.9 +11.2/E JenSmlComZ SG 29.13 -.5 +8.6 +12.3/E JenUtlA m SU 14.40 +2.1 +3.4 +8.3/D JenUtlC m SU 14.33 +2.1 +3.0 +7.5/D JenUtlZ SU 14.42 +2.1 +3.6 +8.6/C JenniFocGrA m LG 15.46 -1.3 +18.2 +19.2/A JenniFocGrC m LG 12.45 -1.3 +17.7 +18.3/A JennisonBldA m LG 22.96 +.5 +10.2 +13.1/E JennisonDivGrA m LG 14.15 +.6 +14.5 +16.5/C JennisonGrA m LG 41.46 -.1 +14.5 +18.0/A JennisonGrC m LG 33.29 -.1 +14.0 +17.2/B JennisonGrZ LG 44.67 -.1 +14.7 +18.3/A JennisonValA m LV 20.89 +2.8 +2.9 +9.3/E MuniHiIncA m HM 10.21 +.1 +1.5 +4.2/C MuniHiIncC m HM 10.21 +.1 +1.0 +3.4/D NationalMuniA m MI 14.61 +.1 +.3 +2.5/B QMADefEqA m LB 15.43 +2.8 +4.5 +10.8 QMAIntlEqA m FV 7.51 -1.4 -5.8 +6.8/A QMALrgCaCoEqA m LB 17.85 +2.1 +7.4 +15.1/B QMAMidCapValC m MV 19.23 +3.0 +.5 +9.4 QMASmCpValZ SV 21.57 +2.2 +6.8 +15.0 QMAStockIdxI LB 56.37 +2.3 +8.3 +15.4/A QMAStockIdxZ LB 56.36 +2.3 +8.2 +15.3/A ShTerCorBdA m CS 10.77 +.5 ... +1.4/B TtlRetBdA m CI 14.17 +.4 -1.4 +2.6 TtlRetBdC m CI 14.16 +.3 -1.8 +1.8 TtlRetBdZ CI 14.12 +.4 -1.2 +2.9PIA Mutual FundsShrtTrmSecAdv UB 9.99 +.2 +.7 +1.0/DPIMCOAlAstA m TV 11.72 -.2 -2.6 +6.3 AlAstAdmin b TV 11.74 -.1 -2.5 +6.5 AlAstAllAthA m TV 8.42 -.8 -4.9 +4.1 AlAstAllAthC m TV 8.41 -.8 -5.2 +3.4 AlAstAllAthI2 TV 8.43 -.7 -4.7 +4.5 AlAstAllAthIns TV 8.42 -.8 -4.6 +4.6 AlAstC m TV 11.65 -.3 -3.1 +5.4 AlAstI2 TV 11.74 -.2 -2.4 +6.6 AlAstInstl TV 11.72 -.1 -2.3 +6.7 AlAstR b TV 11.65 -.1 -2.6 +6.0 CAIntermMnBdIns MF 9.66 +.1 +.3 +2.1 CAShrtDrMnIncIn SS 9.84 +.1 +.8 +.9 CmdPlsStrA m BB 6.09 -.2 +3.5 +6.4 CmdPlsStrI2 BB 6.15 -.3 +3.6 +6.7 CmdPlsStrIs BB 6.18 -.2 +3.6 +6.8 CmdtyRlRtStrA m BB 6.21 +.2 -4.4 -.4 CmdtyRlRtStrAdm b BB 6.24 ... -4.4 -.2 CmdtyRlRtStrC m BB 5.88 ... -4.9 -1.1 CmdtyRlRtStrI2 BB 6.35 +.2 -4.1 -.1 CmdtyRlRtStrIns BB 6.37 ... -4.1 ... CreditOppsBdI XS 10.03 +.4 +.7 +4.3 CreditOppsBdI-2 XS 10.00 +.5 +.7 +4.2 DivandIncA m IH 11.80 +1.4 ... +6.4/C DivandIncC m IH 11.75 +1.4 -.4 +5.6/D DiversIncA m MU 10.63 ... -.6 +5.5 DiversIncC m MU 10.63 ... -1.0 +4.7 DiversIncI2 MU 10.63 +.1 -.4 +5.8 DiversIncInstl MU 10.63 +.1 -.3 +5.9 DynamicBdA m NT 10.79 +.4 +1.6 +3.7/B DynamicBdC m NT 10.79 +.3 +1.1 +2.9/C DynamicBdI NT 10.79 +.4 +1.9 +4.1/A DynamicBdI-2 NT 10.79 +.4 +1.8 +4.0/A EMBdA m EB 9.94 -1.5 -4.5 +5.5 EMBdI2 EB 9.94 -1.4 -4.3 +5.8 EMBdInstl EB 9.94 -1.4 -4.2 +5.9 EMCcy&S/TInmtI CR 8.69 -1.9 -5.6 +3.6 EMCorpBdInstl EB 10.28 -.2 -1.4 +5.7 EMFullSpcBdIns EB 7.05 -2.7 -6.7 +3.9 EmergLclBdA m XP 6.54 -4.5 -10.1 +2.4 EmergLclBdI2 XP 6.54 -4.4 -10.0 +2.7 EmergLclBdInstl XP 6.54 -4.4 -9.9 +2.8 EqSLSA m LO 11.92 +1.4 +3.2 +3.7 EqSLSC m LO 11.41 +1.3 +2.8 +2.9 EqSLSI2 LO 12.11 +1.4 +3.5 +4.0 EqSLSInstl LO 12.19 +1.4 +3.5 +4.1 ExtendedDrInstl GL 7.55 +1.0 -4.1 +1.5 GNMA&GovtSecA m GI 10.80 +.4 -.6 +.9 GNMA&GovtSecI GI 10.80 +.5 -.3 +1.3 GNMA&GovtSecI-2 GI 10.80 +.4 -.4 +1.2 GlBdOppsUSDHA m IB 10.16 +.3 ... +3.1 GlBdOppsUSDHI IB 10.16 +.4 +.3 +3.4 GlBdOppsUSDHI-2 IB 10.16 +.4 +.2 +3.3 GlBdOppsUnhAdm b IB 9.26 -.2 -2.2 +2.8 GlBdOppsUnhI IB 9.26 -.2 -2.0 +3.0 GlbAdvtStrBdIns IB 10.62 -.1 -.4 +4.1 GlbMltAsstA m IH 12.51 +.1 +.4 +5.9 GlbMltAsstC m IH 12.15 ... -.1 +5.1 GlbMltAsstI2 IH 12.60 +.1 +.5 +6.3 GlbMltAsstInstl IH 12.63 +.1 +.7 +6.4 HYA m HY 8.75 +1.2 +.8 +5.5/C HYAdmin b HY 8.75 +1.2 +.9 +5.6/C HYC m HY 8.75 +1.2 +.3 +4.7/D HYI2 HY 8.75 +1.3 +1.0 +5.7/B HYInstl HY 8.75 +1.3 +1.0 +5.8/B HYMnBdA m HM 9.11 +.2 +2.7 +6.2 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 23, 2018

PAGE 52

HYMnBdC m HM 9.11 +.1 +2.3 +5.4 HYMnBdI2 HM 9.11 +.2 +2.9 +6.4 HYMnBdInstl HM 9.11 +.2 +2.9 +6.5 HYSpectrumA m HY 9.79 +1.0 +1.3 +6.4 HYSpectrumI2 HY 9.79 +1.0 +1.5 +6.7 HYSpectrumInstl HY 9.79 +1.0 +1.5 +6.8 IBdUSDHA m IB 10.79 ... +1.9 +3.9 IBdUSDHC m IB 10.79 ... +1.4 +3.2 IBdUSDHI IB 10.79 +.1 +2.2 +4.4 IBdUSDHI-2 IB 10.79 +.1 +2.1 +4.3 IBdUnhA m IB 9.75 -1.1 -2.2 +2.9 IBdUnhAdm b IB 9.75 -1.1 -2.1 +3.1 IBdUnhI IB 9.75 -1.1 -2.0 +3.4 IBdUnhI-2 IB 9.75 -1.1 -2.0 +3.3 IncA m MU 11.97 +.2 -.4 +5.3 IncAdmin b MU 11.97 +.2 -.3 +5.4 IncC m MU 11.97 +.1 -.8 +4.5 IncI2 MU 11.97 +.2 -.2 +5.6 IncInstl MU 11.97 +.2 -.1 +5.7 IncR b MU 11.97 +.1 -.5 +5.0 InRspMlAstIns XY 8.47 -.1 -1.3 +4.5 InvtGrdCdtBdA m TW 10.16 +.7 -1.7 +3.5 InvtGrdCdtBdAdm b TW 10.16 +.7 -1.6 +3.7 InvtGrdCdtBdC m TW 10.16 +.6 -2.1 +2.8 InvtGrdCdtBdI TW 10.16 +.7 -1.4 +3.9 InvtGrdCdtBdI-2 TW 10.16 +.7 -1.5 +3.8 L/TCreditBdI CL 11.52 +1.0 -3.8 +5.7 L/TCreditBdI-2 CL 11.52 +1.0 -3.9 +5.6 L/TRealRetI IP 8.31 +.4 -1.2 +3.5 LngDrTtlRetIns CL 10.43 +1.1 -2.9 +4.4 LngTrmUSGvtA m GL 6.00 +.9 -3.0 +.8 LngTrmUSGvtI2 GL 6.00 +.9 -2.9 +1.1 LngTrmUSGvtIns GL 6.00 +.9 -2.8 +1.2 LowDrA m CS 9.74 +.1 -.2 +1.0 LowDrAdmin b CS 9.74 +.1 -.2 +1.1 LowDrC m CS 9.74 ... -.4 +.7 LowDrI2 CS 9.74 +.1 -.1 +1.2 LowDrIIInstl CS 9.67 +.3 +.4 +1.4 LowDrInstl CS 9.74 +.1 ... +1.3 LowDrR b CS 9.74 ... -.4 +.7 LowDurESGIns CS 9.46 +.5 +.2 +1.2 LowDurIncA m CS 8.52 +.2 +1.1 +5.4 LowDurIncC m CS 8.52 +.2 +.9 +5.1 LowDurIncI2 CS 8.52 +.2 +1.3 +5.7 LowDurIncInstl CS 8.52 +.3 +1.4 +5.8 MnBdA m ML 9.79 ... +1.1 +3.9 MnBdC m ML 9.79 -.1 +.8 +3.4 MnBdI2 ML 9.79 ... +1.3 +4.1 MnBdInstl ML 9.79 ... +1.3 +4.2 ModDrInstl CI 10.02 +.5 -.4 +1.6 MortgOpps&BdI NT 11.00 +.4 +1.4 +4.0 MrtgBckdScIns CI 10.34 +.5 +.1 +2.4 NYMnBdA m MN 11.12 -.2 +.5 +2.7 NYMnBdInstl MN 11.12 -.2 +.7 +3.1 RAEFdmAdPLUSIns NE 10.20 +1.8 +.8 +1.5 RAEPLUSA m LV 7.76 +3.7 +7.4 +15.3 RAEPLUSC m LV 7.16 +3.8 +6.9 +14.5 RAEPLUSEMGI EM 10.05 -1.1 -8.5 +13.9 RAEPLUSI LV 8.15 +3.8 +7.6 +15.7 RAEPLUSI-2 LV 8.10 +3.8 +7.6 +15.6 RAEPLUSII FV 8.94 -1.7 -4.7 +8.6 RAEPLUSSmallI SV 13.05 +1.6 +11.9 +17.5 RlEstRlRtStrA m SR 7.82 +3.4 +2.8 +6.6 RlEstRlRtStrIns SR 8.65 +3.5 +3.0 +7.0 RlRetA m IP 10.81 +.2 -.4 +1.7 RlRetAdmin b IP 10.81 +.2 -.3 +1.9 RlRetC m IP 10.81 +.2 -.7 +1.2 RlRetI2 IP 10.81 +.2 -.2 +2.0 RlRetInstl IP 10.81 +.3 -.2 +2.1 RlRetR b IP 10.81 +.2 -.6 +1.5 ShrtAsstInvmIns UB 10.05 +.2 +1.4 +1.8 ShrtDrMnIncA m MS 8.36 ... +.5 +.7 ShrtDrMnIncIns MS 8.36 ... +.8 +1.1 ShrtTrmA m UB 9.87 +.2 +1.2 +2.0 ShrtTrmAdm b UB 9.87 +.2 +1.2 +2.0 ShrtTrmC m UB 9.87 +.1 +1.0 +1.7 ShrtTrmI2 UB 9.87 +.2 +1.3 +2.2 ShrtTrmIns UB 9.87 +.2 +1.4 +2.3 ShrtTrmR b UB 9.87 +.2 +1.1 +1.8 SrFltngRtA m BL 9.87 +.4 +2.0 +3.5 SrFltngRtC m BL 9.87 +.4 +1.5 +2.7 SrFltngRtIns d BL 9.87 +.4 +2.2 +3.8 StkPlsShrtI2 BM 7.83 -2.4 -6.6 -11.5 StkPlsShrtIns BM 7.85 -2.4 -6.3 -11.4 StksPLUSA m LB 11.33 +2.4 +7.7 +14.9 StksPLUSAbRtA m LB 11.34 +2.0 +8.1 +15.9 StksPLUSAbRtC m LB 10.32 +1.9 +7.6 +15.0 StksPLUSAbRtI2 LB 11.40 +2.0 +8.2 +16.3 StksPLUSAbRtIns LB 11.54 +1.9 +8.3 +16.4 StksPLUSC m LB 10.75 +2.4 +7.3 +14.4 StksPLUSIUHdIns FB 6.59 -2.1 -3.1 +7.3 StksPLUSIUSDHA m FB 8.10 -1.2 +.6 +8.8 StksPLUSIUSDHC m FB 7.45 -1.3 +.1 +8.0 StksPLUSIUSDHI2 FB 8.44 -1.3 +.7 +9.2 StksPLUSIUSDHIn FB 8.51 -1.3 +.8 +9.2 StksPLUSIns LB 12.20 +2.4 +7.9 +15.4 StksPLUSLngDrIn XM 7.42 +3.1 +3.9 +18.8 StksPLUSSmA m SB 11.49 +1.0 +12.3 +16.8 StksPLUSSmC m SB 10.59 +.9 +11.8 +15.9 StksPLUSSmI2 SB 11.66 +1.0 +12.6 +17.1 StksPLUSSmIns SB 11.76 +1.0 +12.7 +17.3 StrategicBdI NT 10.64 +.3 +3.1 +5.4 TotRetESGI2 CI 8.93 +.9 -.9 +1.8 TotRetESGIns CI 8.93 +.9 -.8 +1.9 TtlRetA m CI 10.03 +.7 -1.0 +1.7/C TtlRetAdm b CI 10.03 +.7 -.9 +1.9/B TtlRetC m CI 10.03 +.6 -1.5 +1.0/E TtlRetI2 CI 10.03 +.7 -.8 +2.0/B TtlRetIIIns CI 9.48 +.7 -.4 +2.3 TtlRetIVIns CI 10.22 +.6 -1.0 +2.0 TtlRetIns CI 10.03 +.7 -.7 +2.1/B TtlRetR b CI 10.03 +.7 -1.1 +1.5/DPNCCorFI b CI 16.56 +.5 -1.3 +1.3/D DiversEq b LB 28.20 +1.0 +3.1 +10.1/E IntermBdI CI 10.66 +.6 -.5 +1.0/E IntermTxExBdI MI 9.32 +.1 -.3 +1.8/D IntlEqA m FG 24.53 -1.2 +1.2 +10.7/B IntlEqIns FG 24.77 -1.2 +1.4 +11.0/B LtdMatBdIns CS 9.99 +.4 +.3 +.5/D MltFctrLgCpGrI LG 41.54 +1.6 +9.3 +15.2/D MltFctrLgCpValI LV 25.68 +2.8 +.8 +8.6/E SmCpI SG 26.80 +2.0 +11.9 +11.8/E TtlRetAdvtgIns CI 10.48 +.7 -1.1 +1.7/C TxExLtdMatBdIns MS 10.21 -.1 +.4 +.8/C UltraShrtBdI UB 9.89 +.3 +.9 +.8/DPRIMECAP OdysseyAgrsGr MG 51.50 +2.1 +16.2 +22.1/A Gr LG 42.85 +2.8 +15.0 +20.6/A Stk LB 34.07 +2.9 +6.8 +16.5/APacic CapitalTxFrSecY MI 10.03 ... +.1 +1.9/C TxFrShrtIntrScY MS 10.01 ... +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.79 +.6 +3.8 +10.8 OptmzAgrsGrC m XM 17.28 +.5 +3.3 +10.0 OptmzCnsrA m XY 11.29 +.3 -.4 +4.1 OptmzCnsrC m XY 11.01 +.2 -.8 +3.4 OptmzGrA m AL 16.03 +.6 +2.7 +9.3 OptmzGrB m AL 15.74 +.5 +2.2 +8.5 OptmzGrC m AL 15.69 +.5 +2.2 +8.5 OptmzModA m MA 14.63 +.5 +1.7 +7.7 OptmzModB m MA 14.39 +.4 +1.3 +6.9 OptmzModC m MA 14.36 +.3 +1.3 +6.9 OptmzModCnsrA m CA 12.73 +.4 +.4 +5.6 OptmzModCnsrC m CA 12.45 +.3 -.1 +4.9ParadigmVal d SB 57.18 +2.7 +16.8 +17.4/AParametricEmMktsInstl EM 14.51 -1.5 -8.0 +8.3/D EmMktsInv b EM 14.44 -1.5 -8.2 +8.0/D TxMgEMktIs EM 48.24 -1.6 -7.7 +8.4/DParnassusCorEqInv LB 46.16 +2.5 +8.8 +13.1/D FI CI 16.11 +.7 -1.2 +1.4/D Parnassus LB 49.26 +2.2 +2.1 +10.9/EPaxBalIndvInv b MA 23.13 +1.4 +3.9 +8.4/C ESGBtQlIndvInv b LB 20.94 +2.5 +7.1 +13.0/D HYBdIndvInv b HY 6.62 +1.0 +.8 +5.0/DPaydenCAMnInc MF 10.18 +.2 +.3 +2.5/B CorBdInv CI 10.43 +.6 -.9 +2.5/A EmMktsBdInv EB 13.09 -1.1 -5.0 +5.5/B EqInc LV 17.17 +2.5 +4.8 +13.0/B GNMAInv GI 9.17 +.4 -.6 +.9/A GlbFI IB 9.00 +.3 -.2 +2.6/B GlbLowDr IB 9.93 +.3 +.3 +1.2/D HiIncInv HY 6.40 +1.2 +1.2 +5.3/C LowDr CS 9.95 +.2 +.4 +1.1/C LtdMat UB 9.47 +.3 +1.4 +1.4/BPear TreePlrsFgnVlInstl FV 21.98 -.7 -.6 +9.1/A PlrsFgnVlOrd b FV 21.98 -.8 -.9 +8.7/A PlrsSmCpOrd b SB 28.93 +3.0 +10.8 +13.2/D PnAgrEMOrdinary b EM 20.67 -2.1 -10.9 +4.7/E QualOrd b LB 21.09 +3.5 +9.5 +16.8/APerformanceMnBdInstl d MI 23.85 ... -.4 +3.3/A StrBd d MU 22.30 +.4 +1.2 +4.8/APermanentI CA 40.70 -.8 -1.2 +5.6/CPerrittMicroCpOppsInv d SB 32.51 -.1 +8.4 +14.4/B UltraMicroCp d SB 16.52 -3.8 -4.3 +11.7/EPioneerA m LB 30.92 +2.0 +7.8 +14.1/C AMTFreeMnA m ML 14.33 -.1 -.3 +2.8/C AMTFreeMnY ML 14.30 -.1 -.1 +3.2/B BalA m MA 9.76 +1.6 +3.4 +8.2/C BdA m CI 9.49 +.6 -.7 +2.3/A BdC m CI 9.38 +.5 -1.2 +1.5/C BdY CI 9.40 +.6 -.6 +2.6/A C m LB 26.97 +2.0 +7.3 +13.2/C CorEqA m LB 21.94 +.6 +6.6 +14.0/C DiscpGrA m LG 19.51 -.4 +7.2 +13.8/D DiscpGrY LG 19.95 -.4 +7.3 +14.1/D DiscpValA m LV 16.19 +1.3 +1.7 +12.4/B DiscpValC m LV 15.85 +1.3 +1.3 +11.6/C DiscpValY LV 16.29 +1.3 +1.9 +12.7/B EqIncA m LV 36.80 +2.0 +3.7 +13.5/A EqIncC m LV 36.12 +1.9 +3.2 +12.7/B EqIncR b LV 37.45 +2.0 +3.4 +13.1/B GlbHYA m HY 8.66 +.1 -1.6 +5.2/D GlbHYC m HY 8.63 ... -2.2 +4.4/E GlbHYY HY 8.50 +.1 -1.5 +5.4/C HYA m HY 9.58 +.6 +1.1 +5.8/B HYC m HY 9.78 +.6 +.6 +5.1/D HYY HY 9.59 +.6 +1.3 +6.2/B HiIncMnA m HM 7.33 +.7 +3.5 +5.5/A HiIncMnC m HM 7.34 +.8 +3.1 +4.8/B IntlEqA m FB 23.98 -.8 -2.7 +7.0/B MidCpValA m MV 25.06 +2.4 -.8 +8.7/D R b LB 31.05 +2.0 +7.6 +13.6/C RlEsttA m SR 24.66 +2.1 +1.5 +5.4/D SelMidCpGrA m MG 47.26 +.9 +12.6 +15.0/B SelMidCpGrY MG 51.12 +.9 +12.7 +15.3/B ShrtTrmIncY CS 9.38 +.2 +.9 +1.5/B SolusBalA m IH 12.08 +.2 -1.2 +4.0 SolusBalC m IH 11.07 +.1 -1.7 +3.3 StrIncA m MU 10.48 +.5 -1.2 +3.3/D StrIncC m MU 10.25 +.4 -1.6 +2.6/D StrIncR b MU 10.65 +.4 -1.4 +2.9/D StrIncY MU 10.48 +.5 -1.0 +3.6/C Y LB 31.32 +2.1 +8.0 +14.4/BPolarisGlbVal d WS 27.80 +.1 +.3 +10.8/CPortfolio 21GlbEqR b WS 44.62 +.4 +3.8 +12.5/BPraxisGenesisBalA m MA 14.10 +1.2 +3.2 +7.6/D GenesisGrA m AL 15.81 +1.3 +4.8 +9.7/C GrIdxA m LG 26.10 +1.8 +13.2 +17.3/B ImpactBdA m CI 10.15 +.6 -1.0 +1.2/DPrincipalCAMnA m MF 10.36 +.1 -.2 +3.1/A CorPlusBdA m CI 10.61 +.7 -1.5 +1.7/C CorPlusBdIns CI 10.61 +.8 -1.2 +2.2/B CorPlusBdJ m CI 10.68 +.6 -1.5 +1.8/C CptlAprcA m LB 66.64 +2.1 +8.2 +14.0/C CptlAprcC m LB 51.66 +2.0 +7.6 +13.0/D DiversIntlA m FB 13.55 -1.1 -3.1 +7.7/B DiversIntlIns FB 13.50 -1.0 -2.9 +8.2/A DiversIntlJ m FB 13.40 -1.1 -3.0 +7.9/A EqIncA m LV 32.79 +2.8 +5.3 +14.0/A EqIncC m LV 31.93 +2.8 +4.8 +13.2/B GvtHiQualBdA m GI 10.12 +.4 -.6 +.5/C HYA m HY 7.29 +.8 +.6 +6.1/B HYC m HY 7.37 +.7 +.2 +5.3/C HYIIns HY 9.68 +1.0 +1.6 +5.6/C IncA m CI 9.36 +.6 ... +2.4/A InProtIns IP 8.56 +.5 +.4 +1.8/C IntlEMA m EM 26.89 -3.3 -10.2 +10.5/C IntlEMJ m EM 25.89 -3.3 -10.2 +10.6/C IntlIIns FG 15.89 -2.7 -7.2 +7.7/D LCpSP500IdxA m LB 18.94 +2.3 +8.0 +15.1/B LCpSP500IdxIs LB 18.95 +2.3 +8.2 +15.4/A LCpSP500IdxJ m LB 18.76 +2.3 +8.1 +15.2/B LfTm2010Ins TA 13.69 +.4 +1.2 +5.7/C LfTm2010J m TA 13.64 +.5 +1.1 +5.5/C LfTm2020A m TE 14.59 +.6 +1.8 +7.1/B LfTm2020Ins TE 14.51 +.6 +2.0 +7.5/B LfTm2020J m TE 14.43 +.6 +2.0 +7.3/B LfTm2030A m TH 15.17 +.5 +2.5 +8.6/C LfTm2030Ins TH 15.15 +.6 +2.8 +9.0/C LfTm2030J m TH 15.10 +.6 +2.7 +8.8/C LfTm2040A m TJ 15.98 +.6 +3.6 +9.7/D LfTm2040Ins TJ 16.29 +.7 +3.8 +10.1/C LfTm2040J m TJ 16.15 +.7 +3.7 +9.9/D LfTm2050Ins TN 16.32 +.7 +4.1 +10.8/C LfTm2050J m TN 15.87 +.7 +4.1 +10.5/D LfTmStrIncIns RI 12.44 +.5 +.7 +4.4/C LfTmStrIncJ m RI 12.37 +.4 +.6 +4.2/C LgCpGrA m LG 10.11 -.9 +12.1 +14.3/D LgCpGrIIns LG 16.53 +.5 +17.3 +18.7/A LgCpGrIJ m LG 13.67 +.5 +17.2 +18.4/A LgCpGrJ m LG 9.33 -.7 +12.3 +14.6/D LgCpValA m LV 11.23 +3.7 +2.9 +10.1/E LgCpValIIIIns LV 17.80 +2.9 +5.1 +12.4/B LgCpValIIIJ m LV 17.54 +2.9 +4.9 +12.1/C LgCpValJ m LV 10.95 +3.7 +2.9 +10.2/D MdCpA m MG 28.52 -.1 +6.8 +13.4/C MdCpGrIIIIns MG 12.58 +1.2 +13.1 +13.3/C MdCpGrJ m MG 7.98 +2.0 +14.5 +13.9/C MdCpJ m MG 27.49 -.2 +6.8 +13.6/C MdCpSP400IdxJ m MB 22.44 +1.9 +7.7 +13.9/A MdCpValIIIJ m MV 19.02 +.6 -1.7 +8.1/E MdCpValIIns MV 15.86 +2.1 +5.2 +10.8/C PrefSecIns RR 10.01 +.5 -.8 +4.9/D RlEsttSecA m SR 24.19 +2.5 +2.6 +7.1/B RlEsttSecIns SR 24.22 +2.5 +2.9 +7.5/A RlEsttSecJ m SR 23.50 +2.5 +2.7 +7.3/B SAMgBA m MA 16.24 +.7 +2.3 +7.8/C SAMgBC m MA 15.98 +.7 +1.7 +7.0/D SAMgCnsBA m CA 12.31 +.7 +1.3 +5.9/C SAMgCnsBC m CA 12.17 +.6 +.8 +5.1/D SAMgCnsGA m AL 18.78 +.8 +3.1 +9.8/C SAMgCnsGC m AL 17.42 +.8 +2.6 +9.0/D SAMgmtFlxIncA m XY 12.43 +.8 +.7 +4.7/B SAMgmtFlxIncC m XY 12.30 +.7 +.2 +3.9/D SAMgmtStrGrA m XM 21.18 +.7 +2.9 +10.4/D SAMgmtStrGrC m XM 19.25 +.6 +2.4 +9.6/E ShrtTrmIncA m CS 12.06 +.4 +.4 +1.4/B SmCpA m SB 26.34 +1.4 +15.4 +13.6/C SmCpGrIIns SG 16.04 +1.3 +18.5 +17.3/B SmCpGrIJ m SG 11.86 +1.3 +18.3 +16.9/B SmCpIns SB 28.25 +1.4 +15.6 +14.1/C SmCpJ m SB 25.24 +1.4 +15.5 +13.8/C SmCpSP600IdxIns SB 31.70 +3.4 +17.2 +18.6/A SmCpSP600IdxJ m SB 30.06 +3.4 +17.1 +18.3/A SmCpValIIIns SV 13.77 +2.1 +8.5 +12.3/D TxExBdA m MI 7.12 ... +.3 +2.7/AProFundsBtchUltrSctInv LE 67.67 +3.1 +8.3 +2.4/E IntUltraSectInv LE 97.83 -3.8 +41.8 +40.9/A NASDAQ100Inv LG 73.29 +1.0 +15.5 +20.0/A UltBullInv LE 64.92 +4.3 +12.6 +27.3/B UltMidCpInv LE 49.28 +3.4 +12.0 +24.4/B UltNASDAQ100Inv LE 79.05 +1.8 +29.7 +41.1/A UltSmCpInv LE 72.95 +2.6 +22.2 +26.7/BProspectorOpp m MB 22.46 +2.8 +7.7 +13.2/BProvident TrustTrustStr LG 16.33 +.9 +10.9 +16.7/BPutnamAMTFreeMnA m ML 14.92 -.1 -.2 +2.4 CATxExIncA m MC 8.03 ... ... +2.7/C CnvrtSecA m CV 26.64 -.7 +5.5 +8.5 CnvrtSecY CV 26.63 -.6 +5.6 +8.8 CptlOppsA m SB 14.55 -1.0 +7.9 +9.9 CptlSpectrumA m AL 34.32 +4.9 +.1 +1.6/E CptlSpectrumC m AL 32.51 +4.8 -.3 +.9/E CptlSpectrumY AL 34.77 +5.0 +.3 +1.9/E DiversIncA m NT 6.95 -.8 +2.0 +4.1/A DiversIncC m NT 6.81 -1.0 +1.4 +3.3/B DiversIncM m NT 6.81 -.8 +1.9 +3.8/B DynAstAlcBalA m MA 15.61 +1.2 +2.8 +8.4/C DynAstAlcBalB m MA 15.52 +1.0 +2.3 +7.6/D DynAstAlcBalC m MA 15.16 +1.1 +2.3 +7.6/D DynAstAlcBalY MA 15.64 +1.2 +2.9 +8.7/B DynAstAlcCnsrA m TV 10.86 +.8 +.5 +4.9/D DynAstAlcCnsrY TV 10.90 +.8 +.6 +5.1/D DynAstAlcGrA m AL 17.59 +1.0 +3.2 +10.6/A DynAstAlcGrB m AL 17.13 +1.0 +2.8 +9.7/C DynAstAlcGrC m AL 16.45 +1.0 +2.7 +9.7/C DynAstAlcGrY AL 17.81 +1.1 +3.5 +10.8/A EqIncA m LV 25.74 +2.9 +5.6 +12.7/B EqIncB m LV 25.41 +2.8 +5.0 +11.8/C EqIncC m LV 25.41 +2.8 +5.1 +11.8/C EqIncM m LV 25.39 +2.9 +5.2 +12.1/C EqIncY LV 25.75 +2.9 +5.7 +13.0/B EqSpectrumA m MB 41.34 +5.7 +8.9 +5.2/E EqSpectrumC m MB 38.67 +5.6 +8.4 +4.4/E EqSpectrumY MB 42.13 +5.7 +9.1 +5.4/E EuropeEqA m ES 26.76 -2.6 -2.5 +2.8 FixIncAbReA m NT 9.80 ... +2.4 +2.9 FixIncAbReC m NT 9.77 -.1 +1.9 +2.1 FixIncAbReY NT 9.81 ... +2.6 +3.2 FltngRtIncA m BL 8.58 +.5 +2.6 +3.8/D FltngRtIncC m BL 8.57 +.4 +2.0 +3.0/E GlbEqA m WS 16.14 -.6 +2.5 +9.5/D GlbHCA m SH 53.32 +.8 +8.1 +2.9/D GlbHCY SH 57.25 +.8 +8.3 +3.2/D GlbIncA m IB 11.81 -.3 -1.1 +2.2 GlbNatrlResA m SN 16.50 -.4 -1.3 +1.0 GlbUtlsA m SU 13.68 +.4 +1.7 +6.4 GrOppsA m LG 36.00 +.5 +15.0 +18.6/A GrOppsB m LG 30.56 +.5 +14.5 +17.7/B GrOppsC m LG 31.10 +.5 +14.5 +17.7/B HighYieldA m HY 5.79 +.9 +.9 +5.7/B HighYieldM m HY 5.77 +.9 +.8 +5.4/C IncA m CI 6.84 +.3 +.9 +2.1/B IncC m CI 6.78 +.2 +.4 +1.4/D IncM m CI 6.65 +.3 +.6 +1.9/B IncY CI 6.95 +.2 +1.0 +2.4/A IntlCptlOppsA m FA 40.65 -2.4 -3.9 +8.6 IntlEqA m FB 24.95 -2.8 -4.7 +5.1/D IntlEqY FB 25.26 -2.7 -4.5 +5.4/D IntlGrA m FG 22.61 -3.5 -1.1 +7.8 IntlValA m FV 11.56 -2.6 -5.3 +5.0 MATEIncA m MT 9.40 -.2 -.7 +2.0 MNTEIncA m SM 9.11 -.1 -.2 +1.9 MltAsAbRtA m AM 11.78 -.2 -3.4 +2.2/B MltAsAbRtC m AM 11.41 -.2 -3.9 +1.4/C MltAsAbRtY AM 11.83 -.2 -3.3 +2.4/B MortgageSecsA m GI 12.44 -.6 -.3 +.4/C NJTEIncA m MJ 9.11 ... +.4 +2.8 NYTEIncA m MY 8.38 -.1 -.2 +2.3/C OhioTEIncA m MO 8.83 ... -.2 +2.0 PETEIncA m MP 8.94 -.1 -.2 +2.1 RsrchA m LB 35.62 +1.2 +7.6 +14.3 RtrReady2020A m TE 19.65 +.3 +.1 +3.7 RtrReady2025A m TG 22.97 +.4 +.7 +5.1 RtrReady2030A m TH 23.30 +.6 +1.3 +6.6 RtrReady2035A m TI 24.15 +.7 +1.7 +8.0 ShrtDurBdA m NT 10.07 +.2 +1.4 +2.1 ShrtDurBdY NT 10.09 +.3 +1.6 +2.4 SmCpGrA m SG 45.27 +.6 +20.0 +15.2 SmCpValA m SV 14.20 -.4 +4.9 +12.1 SmCpValY SV 14.94 -.4 +5.1 +12.4 SustFutureA m MV 21.54 +.8 +8.2 +9.2 SustLeadersA m LG 100.67 +.7 +12.5 +17.0/B SustLeadersB m LG 78.95 +.7 +12.0 +16.1/C SustLeadersM m LG 87.34 +.7 +12.2 +16.4/C SustLeadersY LG 107.68 +.7 +12.7 +17.3/B TEIncA m ML 8.49 ... ... +2.6/C TxFrHYA m HM 12.49 +.1 +1.3 +4.3/CQCIBalIns CA 12.63 +2.2 +4.6 +7.9/AQSCnsrvGrA m MA 14.45 +.8 +2.0 +7.2 DefesvGrA m CA 13.07 +.5 +.5 +5.2 GlbEqA m WS 17.73 +1.5 +1.7 +12.0/B GrA m XM 16.47 +.7 +2.3 +9.1 ModGrA m AL 16.25 +.9 +2.4 +8.5 SP500IdxA b LB 27.18 +2.3 +7.9 +14.9/BRBCEntprI d SG 25.23 +3.1 +9.8 +15.1/D SMIDCpGrI d MG 16.08 +2.9 +16.9 +15.5/BReynoldsBlueChipGr b LG 66.09 +1.1 +17.2 +12.5/ERice Hall JamesMicroCpIns d SG 39.36 +2.5 +18.9 +16.7/BRiverNorthCorOppR m MA 10.96 +1.3 +1.8 +10.2/A dblelnStrIncI d MU 10.19 +.9 +.9 +4.4 dblelnStrIncR m MU 10.20 +.9 +.6 +4.1RiverbridgeGrIns d MG 21.39 +3.6 +18.4 +16.5/ARockefellerCorTxableBdIns CI 9.84 +.7 -1.1 +1.5/D IntermTENtBdIns MI 9.99 ... -.2 +.8/E RoyceLowPricedStkSvc m SB 9.58 +1.8 +13.2 +12.8/D MicroCpInvm d SB 13.38 +2.9 +14.9 +12.8/D OppInvm d SV 14.71 +1.7 +8.3 +18.4/A PEMutCnslt m SB 9.43 +2.9 +11.5 +15.8/A PEMutInvm d SB 11.80 +3.0 +12.2 +16.9/A PremInvm d SG 18.00 +2.7 +8.4 +16.5/B Sm/MdCpPremSvc m MB 15.82 +1.5 +1.3 +12.9/B SmCpValSvc m SV 11.51 +3.0 +13.7 +11.3/D SmlrCoGrSvc m SG 12.37 +1.1 +15.7 +12.9/E SpecEqInvm d SV 22.67 +1.5 +4.0 +12.4/D TtlRetInvm d SB 14.24 +2.4 +5.5 +14.0/CRussellInvEmergMktsS EM 19.25 -2.4 -9.0 +10.7 InvGbRlEstSecS GR 33.76 +1.5 +1.4 +5.4 InvGlobalEqS WS 11.11 ... +2.9 +11.2 InvIntlDvdMktS FB 39.79 -1.1 -3.4 +6.8 InvInvmGrdBdS CI 20.76 +.5 -1.4 +1.4 InvLPBalStrA m MA 11.18 -.4 -.6 +6.1 InvLPBalStrC b MA 10.90 -.5 -1.1 +5.3 InvLPBalStrS MA 11.33 -.4 -.5 +6.2 InvLPCnsrvStrA m XY 9.67 +.1 -.4 +3.1 InvLPCnsrvStrC b XY 9.55 +.1 -.9 +2.4 InvLPEqGrStrA m AL 13.42 ... +.9 +9.1 InvLPEqGrStrC b AL 11.96 -.1 +.4 +8.3 InvLPEqGrStrS AL 13.49 ... +1.0 +9.4 InvLPGrStrA m AL 12.62 -.1 +.4 +7.8 InvLPGrStrC b AL 12.14 -.2 -.1 +6.9 InvLPGrStrS AL 12.80 -.1 +.5 +8.0 InvLPModStrA m CA 10.27 -.3 -1.0 +4.7 InvLPModStrC b CA 10.10 -.3 -1.5 +3.9 InvLPModStrS CA 10.33 -.3 -.9 +4.9 InvShrtDurBdS CS 19.00 +.4 +.8 +1.4 InvStratBdS CI 10.57 +.4 -1.4 +1.6 InvTEBdS MI 22.84 +.1 +.8 +2.5 InvTxMgdUSLgCpS LB 43.48 +2.0 +6.2 +13.5 InvTxMgdUSMSCpS SG 29.82 +2.5 +11.9 +13.1 InvUSCoreEqS LB 34.42 +2.3 +7.1 +14.2 InvUSDefesvEqS LB 54.87 +2.4 +7.0 +13.4 InvUSSmCpEqS SB 35.61 +2.3 +11.7 +14.9RydexBasBiotechInv SH 95.39 -.1 +9.3 +3.7/D DynSP500H b LE 122.19 +4.2 +12.7 +27.2/B HCInv SH 32.88 +3.5 +14.7 +7.3/B InternetInv ST 136.63 -2.4 +18.0 +22.4/D IvGvLnBdStrInv IT 34.44 -1.1 +3.5 -1.8/A NASDAQ1002xStrH b LE 160.41 +1.8 +29.9 +41.1/A NASDAQ100Inv LG 39.39 +1.1 +15.9 +20.8/A NovaInv LE 78.47 +3.2 +10.1 +20.7/C SP500PureGrH b LG 71.30 -.7 +12.0 +13.4/E SP500PureValH b LV 89.87 +4.0 +4.8 +12.4/B TechInv ST 103.32 -.2 +15.8 +22.8/DSEICAMuniBdF MF 10.62 +.2 +.1 +1.4/D CoreFxdIncF CI 10.98 +.5 -1.1 +1.8/C EmergMktsDbtF EB 9.21 -3.3 -8.6 +3.4/D EmergingMktsEqF EM 11.47 -3.5 -11.3 +11.3/B GNMAF GI 10.14 +.6 -.5 +1.0/A HighYieldBdF HY 7.12 +1.1 +2.5 +6.8/A IntermTermMuniF MI 11.50 ... ... +2.1/C IntlEqF FB 11.25 -1.7 -3.4 +6.8/C IntlFxdIncF IB 10.30 -.3 +.9 +2.5/B LargeCapGrowthF LG 38.97 +.8 +13.9 +14.8/D LargeCapValueF LV 26.20 +2.7 +3.7 +11.6/C MaschtsMuniBdF MT 10.34 +.1 -.7 +1.1/E MidCapF MB 29.20 +2.3 +6.1 +13.8/A NewJrsyMuniBdF MJ 10.26 +.1 ... +1.8/E NewYorkMuniBdF MN 10.54 ... -.4 +1.3/D PnnylvnMuniBdF MP 10.55 +.1 -.4 +1.4/E S&P500IndexF LB 67.59 +2.3 +8.2 +15.1/B ShortDurGovtF GS 10.22 +.3 +.3 +.5/A SmallCapGrowthF SG 42.51 +2.7 +20.3 +14.7/D SmallCapValueF SV 26.23 +1.7 +6.1 +10.8/E TaxMgdSm/MdCpF SB 25.21 +1.4 +10.1 +12.4/D TxMgdLCpF LB 27.27 +1.7 +7.5 +12.7/D USMgdVolF LV 18.52 +3.1 +5.3 +10.7/D UltraShtDurBdF UB 9.31 +.2 +1.0 +1.4/BSSGAIntlStkSelionN b FV 11.10 -1.2 -5.9 +4.7/D SP500IdxN b LB 40.21 +2.3 +8.2 +15.4/ASalientIntlSmCpIns FR 20.98 -1.9 -3.3 +9.4/D SelIncA m RR 21.78 +2.2 +.8 +5.0/C SelIncC m RR 21.09 +1.9 +.2 +4.4/ESchroderNorthAmrcnEqInv LB 18.24 +2.9 +7.7 +15.1SchwabBal MA 16.30 +1.1 +5.4 +9.0/B CATFBd MF 11.70 ... +.3 +2.0/C CorEq LB 24.14 +2.4 +6.3 +13.2/C DivEq LV 16.67 +3.0 +2.7 +10.4/D FdmtlIntlLgCIdx FV 9.31 -.9 -2.3 +8.0/A FdmtlUSLgCIdx LV 18.34 +3.3 +6.3 +14.3/A FdmtlUSSmCIdx SB 16.44 +2.0 +10.1 +14.9/B GNMA GI 9.61 +.3 -.7 +.8/B GlbRlEstt GR 7.62 +1.2 +.6 +7.7/A HC SH 27.04 +4.2 +11.6 +8.5/B HdgdEq LO 17.65 +2.5 +3.0 +8.1/A IntermTrmBd CI 9.80 +.5 -.6 +.8/E IntlIdx FB 20.46 -1.1 -2.0 +7.0/B LgCpGr LG 19.69 +1.8 +9.9 +15.5/C MktTrackAllEq XM 19.74 +1.3 +5.2 +13.0/A MktTrackBal MA 19.15 +1.1 +3.1 +8.4/C MktTrackCnsrv CA 16.27 +.9 +1.7 +5.8/C MktTrackGr AL 24.09 +1.3 +4.6 +10.9/A SP500Idx LB 44.63 +2.3 +8.4 +15.5/A Schwab1000Idx LB 67.91 +2.3 +8.5 +15.1/B SmCpEq SB 23.41 +1.1 +11.4 +14.0/C SmCpIdx SB 34.65 +1.6 +13.1 +15.8/A TFBd MI 11.53 -.1 ... +1.9/D Trgt2010 TA 13.52 +.6 +1.4 +5.4 Trgt2020 TE 14.45 +.6 +1.8 +6.7 Trgt2030 TH 16.15 +.5 +2.5 +8.9 Trgt2040 TJ 17.45 +.3 +2.9 +10.3 TrsInPrtScIdx IP 10.99 +.5 +.3 +2.0/B TtlStkMktIdx LB 51.45 +2.2 +8.9 +15.3/ASchwartzMariaBd XY 11.47 +.5 +1.3 +3.6/D MariaGr MG 34.30 +1.4 +11.4 +15.5/B MariaRisingDiv LB 19.61 +1.8 +7.0 +13.4/CSegall Bryant & HamiSmCpVal d SB 13.97 +2.5 +11.8 +13.8/CSelectedAmrcnD LB 40.37 +1.0 +6.0 +14.9/B AmrcnS b LB 40.29 +.9 +5.8 +14.5/BSequoiaSequoia LG 187.80 +.2 +11.3 +1.6/ESheltonCMCATFInc MF 11.31 ... +.1 +1.4/D CMCorValDrct LV 24.34 +1.2 +1.8 +9.6/E CMSP500IdxDrct LB 55.25 +2.4 +8.2 +15.4/A CMSPMdCpIdxDrct MB 28.61 +1.9 +7.7 +14.4/A CMSPSmCpIdxDrct SB 26.24 +3.3 +16.8 +17.8/ASitDivGrI d LB 17.46 +2.2 +4.7 +12.9/D LgCpGr d LG 44.65 +1.3 +10.1 +15.3/D MidCpGr d MG 19.88 +1.4 +8.3 +8.7/E MinnesotaTFInc SM 10.39 ... +.8 +2.9/A SmCpGr d MG 60.35 +1.9 +10.5 +8.1/E TFInc MI 9.62 -.4 +.8 +4.0/A USGvtSec UB 10.80 +.3 +.5 +.9/DSmead FundsValI1 LB 48.94 +4.5 +5.3 +11.8/E ValInv b LB 48.96 +4.4 +5.0 +11.4/ESnow CapitalLSOppsA m MV 27.71 +1.9 +1.5 +7.5/E LSOppsIns d MV 28.05 +1.9 +1.7 +7.8/ESound ShoreShoreInv LV 47.19 +2.2 +3.5 +11.3/DSpirit of AmericaIncA m CL 11.86 +1.1 +1.0 +4.2/B LgCpValA m LB 22.22 +2.6 +5.9 +12.4/D MnTFBdA m MI 9.30 ... +.1 +2.6/B RlEsttIncGrA m SR 11.62 +2.7 +3.3 +5.6/DState FarmBal MA 69.29 +2.2 +2.2 +8.2 BdIns CI 10.89 +.7 -1.0 +1.6 BdPrem m CI 10.90 +.7 -1.0 +1.5 EqBdPrem m MA 12.81 +1.0 +4.7 +9.2 EqIns LG 11.64 +1.3 +8.7 +14.4 EqPrem m LG 12.16 +1.2 +8.7 +14.3 Gr LB 81.59 +3.4 +3.3 +12.2 Interim GS 9.77 +.3 ... +.3 IntlEqPrem m FG 13.16 -2.9 +.2 +8.4/C IntlIdxPrem m FB 12.82 -1.3 -2.4 +6.3/C LfPth2020Prem m TE 15.12 +.9 +1.5 +6.2/D LfPth2030Prem m TH 16.81 +1.0 +2.3 +8.3/D LfPth2040Prem m TJ 18.28 +1.1 +2.8 +10.0/C LfPthRetPrem m RI 13.55 +.8 +1.5 +5.4/A MnBd MI 8.50 ... ... +1.9 SP500IdxIns LB 21.56 +2.3 +8.1 +15.1 SP500IdxPrems m LB 21.51 +2.4 +8.2 +15.1 SmCpIdxIns SB 20.50 +1.3 +12.4 +15.1 SmCpIdxPrems m SB 20.13 +1.3 +12.4 +15.0 SmMidCpEqIns SB 13.57 +.8 +10.5 +11.2 SmMidCpEqPrems m SB 12.80 +.8 +10.6 +11.0 TxAdvtgdBdPrem m MI 11.63 ... +.2 +2.0State StreetDiscpEMEqN b EM 7.86 +.8 -7.5 +5.6/ESterling CapitalMidValIns MB 19.99 +2.4 +4.2 +11.7/C NCIntermTFIns SI 10.52 ... -.2 +1.4/D ShrtDrBdI CS 8.53 +.4 +.6 +1.4/B StrtonMdCpVlIns MB 69.69 +.6 +1.9 +11.1/C StrtonRlEsttIns SR 38.37 +2.6 +4.5 +8.4/A StrtonSmCpVlIns SB 90.09 +1.2 +4.4 +14.4/B TtlRetBdIns CI 10.30 +.8 -.8 +2.3/B VIIntermTFIns SI 11.49 -.1 -.2 +1.3/D WstVIIntrmTFIns SI 9.81 -.1 -.2 +1.6/BStone HarborHYBdIns HY 7.94 +1.1 +1.4 +5.1/DStralem FundEq d LB 10.47 +1.6 +4.1 +11.3/ET. Rowe PriceAfrcMdlEst d MQ 9.23 -2.9 -4.1 +4.0/D BCGr LG 111.54 -.7 +15.8 +19.5/A BCGrAdv b LG 109.85 -.7 +15.6 +19.1/A BCGrR b LG 105.76 -.7 +15.4 +18.8/A Bal MA 24.78 +.4 +3.0 +9.1/B CATFBd MC 11.36 +.1 +.3 +2.8/C Comm&TeInv SC 107.19 -.3 +11.1 +19.4/A CorpInc TW 9.23 +.9 -2.4 +2.7/D CptlAprc MA 30.05 +1.2 +6.3 +10.7/A CptlAprcAdv b MA 29.70 +1.2 +6.1 +10.4/A CptlOpp LB 28.31 +1.8 +8.6 +15.9/A DivGr LB 46.04 +2.2 +6.8 +14.1/C DivGrAdv b LB 45.97 +2.2 +6.6 +13.8/C DivMdCpGr MG 32.80 +1.5 +11.6 +14.5/B EMBd d EB 11.35 -1.7 -6.2 +5.9/A EMLclCcyBd d XP 6.05 -3.8 -9.4 +3.6/A EMStk d EM 41.28 -4.6 -8.2 +13.8/A EmergEurope d MQ 13.68 -4.9 -12.5 +8.9/B EqIdx500 d LB 76.97 +2.3 +8.2 +15.3/A EqInc LV 34.24 +2.7 +3.7 +13.3/B EqIncAdv b LV 34.15 +2.6 +3.5 +13.0/B EqIncR b LV 34.06 +2.6 +3.3 +12.7/B ErpnStk d ES 20.66 -.7 -.2 +3.1/E ExtendedEqMktId d MB 31.31 +1.7 +11.0 +14.3/A FinclSvcs SF 29.81 +1.3 +6.5 +13.1/C GNMA GI 8.98 +.3 -.2 +.9/A GeorgiaTFBd SL 11.30 -.1 -.2 +2.1/C GlbGrStk d WS 27.27 -.8 +6.9 +15.0/A GlbMltSectBd IB 11.11 ... -.6 +4.2/A GlbRlEstt d GR 20.27 +1.3 +.6 +4.3/D GlbStk d WS 42.24 -.3 +11.0 +18.5/A GlbTech ST 18.03 -.5 +7.1 +25.4/B GrStk LG 71.03 -.7 +13.4 +17.6/B GrStkAdv b LG 69.33 -.8 +13.2 +17.3/B GrStkR b LG 66.96 -.8 +13.0 +17.0/B GrandInc LB 30.24 +1.9 +6.9 +13.4/C HY d HY 6.53 +.7 +.2 +6.0/B HYAdv m HY 6.52 +.8 +.2 +5.7/B HlthSci SH 80.99 +1.4 +15.1 +9.1/B InProtBd IP 11.85 +.5 +.3 +1.6/C InsAfrcMdlEst d MQ 6.39 -2.9 -3.8 +4.4/D InsCorPlus CI 10.09 +.6 -.8 +2.3/B InsEMBd d EB 8.30 -1.5 -5.1 +6.5/A InsEMEq d EM 37.75 -4.5 -8.1 +13.9/A InsFltngRt d BL 9.97 +.6 +2.6 +4.3/C InsFltngRtF d BL 9.96 +.4 +2.4 +4.1/C InsGlbFocedGrEq d WS 13.25 -.4 +11.1 +18.6/A InsGlbGrEq d WS 29.63 -.8 +7.3 +15.3/A InsHY d HY 8.69 +.8 +.3 +6.4/A InsIntlCorEq d FB 13.71 -1.2 -1.6 +8.0/A InsIntlGrEq d FG 24.46 -1.1 -1.7 +8.8/C InsLgCpCorGr LG 43.38 -.7 +15.9 +19.6/A InsLgCpGr LG 43.08 ... +16.7 +20.4/A InsLgCpVal LV 24.11 +2.4 +3.1 +13.1/B InsMdCpEqGr MG 60.75 +2.1 +11.5 +15.4/B InsSmCpStk SG 27.56 +2.8 +16.2 +17.0/B InsUSStructRsrc LB 14.05 +1.8 +8.7 +16.1/A IntlBd d IB 8.71 -.8 -2.7 +2.6/B IntlDiscv d FR 71.18 -2.8 -.3 +13.9/A IntlEqIdx d FB 14.04 -1.1 -2.8 +7.2/B IntlStk d FG 18.35 -1.0 -1.7 +8.7/C IntlStkAdv m FG 18.38 -1.1 -1.9 +8.5/C IntlValEq d FV 14.32 -1.0 -5.3 +3.5/E IntlValEqAdv m FV 14.54 -1.0 -5.5 +3.2/E IntlValEqR m FV 14.33 -1.0 -5.7 +2.9/E Japan d JS 15.42 -2.0 +2.1 +16.0/A LatinAmerica d LS 21.22 -6.4 -13.6 +10.6/A MdCpGr MG 96.64 +2.0 +11.1 +14.6/B MdCpGrAdv b MG 93.68 +2.0 +10.9 +14.3/B MdCpGrR b MG 90.83 +2.0 +10.7 +14.0/C MdCpVal MV 31.98 +.9 +5.2 +13.2/A MdCpValAdv b MV 31.79 +.9 +5.0 +12.9/B MdCpValR b MV 31.26 +.9 +4.8 +12.6/B MrylndShTrTFBd SS 5.16 -.1 +.5 +.5/E MrylndTFBd SL 10.60 ... +.1 +2.5/A NJTFBd MJ 11.89 +.1 +.5 +2.8/C NYTFBd MY 11.43 -.1 +.2 +2.4/C NewAmericaGr LG 55.53 +.1 +15.6 +19.1/A NewAmericaGrAdv b LG 54.27 +.1 +15.4 +18.8/A NewAsia d PJ 18.25 -3.1 -6.7 +12.1/B NewEra SN 37.10 +.1 +1.6 +10.6/A NewHorizons SG 64.10 +1.8 +21.9 +20.7/A NewInc CI 9.22 +.6 -1.0 +1.6/C NewIncAdv b CI 9.20 +.6 -1.2 +1.4/D OverseasStk d FB 11.12 -1.2 -1.7 +7.8/B PersonalStrBal MA 24.52 ... +2.7 +9.1/B PersonalStrGr AL 35.23 +.1 +3.8 +11.2/A PersonalStrInc CA 19.67 ... +1.7 +7.0/B QMUSSmCpGrEq d SG 39.93 +1.9 +14.4 +15.9/C RlAsts d IH 11.44 -.5 -2.1 +7.9/A RlEstt d SR 28.60 +2.7 +.9 +5.6/D RlEsttAdv m SR 28.97 +2.7 +.8 +5.3/D Rtr2005 TA 13.82 +.5 +1.2 +6.2/B Rtr2005Adv b TA 13.75 +.5 +1.1 +6.0/B Rtr2005R b TA 13.82 +.5 +1.0 +5.7/C Rtr2010 TA 18.56 +.5 +1.5 +6.8/A Rtr2010Adv b TA 18.45 +.5 +1.4 +6.5/A Rtr2010R b TA 18.32 +.5 +1.2 +6.3/A Rtr2015 TD 15.26 +.5 +1.9 +7.6/A Rtr2015Adv b TD 15.20 +.5 +1.7 +7.4/A Rtr2015R b TD 15.04 +.5 +1.6 +7.1/A Rtr2020 TE 23.07 +.5 +2.4 +8.6/A Rtr2020Adv b TE 22.88 +.5 +2.2 +8.4/A Rtr2020R b TE 22.64 +.4 +2.0 +8.1/A Rtr2025 TG 18.07 +.4 +2.7 +9.5/A Rtr2025Adv b TG 17.95 +.4 +2.6 +9.2/A Rtr2025R b TG 17.75 +.4 +2.4 +8.9/A Rtr2030 TH 26.72 +.4 +3.1 +10.3/A Rtr2030Adv b TH 26.46 +.3 +2.9 +10.0/A Rtr2030R b TH 26.21 +.3 +2.7 +9.7/B Rtr2035 TI 19.60 +.3 +3.3 +10.8/A Rtr2035Adv b TI 19.48 +.3 +3.1 +10.5/B Rtr2035R b TI 19.24 +.3 +2.9 +10.3/C Rtr2040 TJ 28.21 +.2 +3.6 +11.3/A Rtr2040Adv b TJ 27.93 +.3 +3.4 +11.0/B Rtr2040R b TJ 27.71 +.2 +3.3 +10.7/B Rtr2045 TK 19.16 +.2 +3.7 +11.5/B Rtr2045Adv b TK 19.01 +.2 +3.5 +11.2/B Rtr2045R b TK 18.78 +.2 +3.4 +10.9/C Rtr2050 TN 16.09 +.2 +3.7 +11.5/B Rtr2050Adv b TN 15.93 +.2 +3.5 +11.2/B Rtr2050R b TN 15.78 +.2 +3.4 +10.9/C Rtr2055 TL 16.16 +.2 +3.7 +11.5/B Rtr2055Adv b TL 16.04 +.2 +3.6 +11.2/C RtrBal CA 15.52 +.6 +1.7 +6.2/B RtrBalAdv b CA 15.53 +.5 +1.5 +5.9/C RtrBalR b CA 15.52 +.5 +1.3 +5.7/C SciandTech ST 50.67 -1.8 +11.4 +24.7/C SciandTechAdv b ST 49.97 -1.8 +11.2 +24.4/C ShrtTrmBd CS 4.66 +.4 +.7 +1.1/C SmCpStk SG 55.34 +2.7 +16.0 +16.8/B SmCpStkAdv b SG 54.73 +2.7 +15.8 +16.4/B SmCpVal d SB 54.06 +2.6 +10.2 +17.1/A SmCpValAdv m SB 53.67 +2.6 +10.0 +16.7/A SpectrumGr LG 25.54 +.2 +4.8 +13.1/E SpectrumInc MU 12.37 +.4 -.9 +4.3/B SpectrumIntl d FB 14.17 -1.5 -3.0 +7.5/B SummitMnIncInv ML 11.73 -.1 ... +2.9/C SummitMnIntrInv MI 11.68 ... -.1 +1.9/C TFHY d HM 11.94 +.2 +1.1 +4.0/D TFInc ML 9.96 ... +.2 +2.5/D TFIncAdv b ML 9.96 -.2 -.1 +2.1/D TFShrtInterm MS 5.53 -.1 +.4 +.8/C TtlEqMktIdx d LB 32.70 +2.2 +8.5 +15.2/A TxEfficientEq d LG 32.94 +.3 +14.1 +15.9/C USBdEnhIdx d CI 10.71 +.6 -.9 +1.6/CUSLgCpCor LB 25.41 +1.9 +6.7 +13.3/C USTrsInterm GI 5.58 +.7 -.8 +.1/D USTrsLngTrm GL 12.29 +1.1 -2.5 +.9/D VITFBd SL 11.81 -.1 +.2 +2.4/A Val LV 37.73 +1.7 +1.1 +11.2/D ValAdv b LV 37.12 +1.7 +1.0 +10.9/DTCMSmCpGr SG 40.11 +2.6 +19.5 +17.8/BTCWCorFIIns CI 10.76 +.7 -.7 +1.4/D CorFIN b CI 10.73 +.7 -.8 +1.1/E EMIncIns EB 7.92 -1.1 -5.0 +6.3/A RltvVlDivAprcI LV 19.38 +1.9 +2.5 +10.6/D RltvVlDivAprcN b LV 19.72 +2.0 +2.4 +10.4/D RltvVlLgCpIns LV 22.18 +2.1 +1.9 +10.9/D RltvVlMidCpI MV 26.33 +1.4 +4.7 +14.0/A SelEqsI LG 29.25 -.6 +17.3 +15.2/D SelEqsN b LG 26.54 -.6 +17.1 +14.9/D TtlRetBdI CI 9.71 +.6 -.3 +1.4/D TtlRetBdN b CI 10.00 +.5 -.5 +1.1/ETETON WestwoodEqAAA b LB 13.68 +1.8 +4.0 +12.4/D MightyMitesAAA m SB 29.45 +1.6 +5.0 +13.8/CTIAA-CREF5-15YLdTxExBRet b MI 10.29 ... +.1 +1.7/D BdIdxIns CI 10.54 +.6 -.9 +1.4/D BdIns CI 10.11 +.7 -.7 +2.4/A BdPlusIns CI 10.17 +.5 -.6 +2.6/A BdPlusRet CI 10.18 +.4 -.7 +2.4/A BdPlusRetail b CI 10.19 +.4 -.8 +2.3/A BdRet CI 10.29 +.5 -1.0 +2.2/B BdRetail b CI 10.28 +.5 -1.1 +2.1/B EqIdxIns LB 21.39 +2.2 +8.9 +15.3/A EqIdxRet LB 21.68 +2.2 +8.6 +15.0/B EqIdxRetail b LB 21.75 +2.2 +8.6 +15.0/B GrIncIns LG 15.58 +1.6 +9.6 +15.3/C GrIncPrem b LG 15.59 +1.6 +9.5 +15.2/D GrIncRet LG 15.84 +1.5 +9.4 +15.0/D GrIncRetail b LG 20.80 +1.6 +9.4 +15.0/D HYIns HY 9.64 +1.2 +2.0 +6.4/A HYRet HY 9.65 +1.3 +1.9 +6.2/B HYRetail b HY 9.69 +1.3 +1.9 +6.1/B InLinkedBdIns IP 11.31 +.4 +.4 +1.3/D InLinkedBdRet IP 11.39 +.4 +.2 +1.1/E InLinkedBdRtl b IP 11.03 +.5 +.1 +1.0/E IntlEqIdxIns FB 19.77 -1.1 -2.0 +7.1/B IntlEqIdxPrem b FB 19.71 -1.1 -2.1 +6.9/B IntlEqIdxRet FB 20.19 -1.0 -2.1 +6.8/C IntlEqIns FB 12.41 -3.3 -6.6 +6.5/C IntlEqPrem b FB 12.37 -3.4 -6.8 +6.3/C IntlEqRet FB 12.84 -3.3 -6.8 +6.2/C IntlEqRetail b FB 8.19 -3.3 -6.8 +6.2/D Lfcycl2010Rtr TA 13.87 +.4 +1.6 +6.7/A Lfcycl2015Rtr TD 12.55 +.5 +1.8 +7.3/A Lfcycl2020Rtr TE 13.32 +.5 +2.1 +8.0/A Lfcycl2025Rtr TG 13.81 +.5 +2.5 +8.9/A Lfcycl2030Rtr TH 14.23 +.5 +3.0 +9.8/A Lfcycl2035Rtr TI 14.81 +.5 +3.3 +10.7/B Lfcycl2040I TJ 11.41 +.5 +4.0 +11.8/A Lfcycl2040Rtr TJ 15.37 +.5 +3.9 +11.5/A Lfcycl2045Rtr TK 13.09 +.5 +4.1 +12.0/A LfcyclId2010I TA 15.34 +.9 +1.9 +6.4/A LfcyclId2020I TE 17.01 +.9 +2.5 +7.8/A LfcyclId2025I TG 17.96 +1.0 +2.9 +8.8/A LfcyclId2035I TI 19.90 +1.1 +3.8 +10.7/B LfcyclId2040I TJ 20.61 +1.2 +4.2 +11.6/A LfcyclId2045I TK 20.78 +1.2 +4.5 +12.1/A LfcyclRtIncRtr RI 11.75 +.4 +1.5 +6.3/A LgCpGrIdxIns LG 32.74 +1.6 +13.6 +18.4/A LgCpGrIdxRet LG 32.93 +1.6 +13.4 +18.1/A LgCpGrIns LG 22.94 ... +15.6 +18.1/A LgCpGrRet LG 22.79 ... +15.5 +17.8/B LgCpGrRetail b LG 22.85 ... +15.4 +17.8/B LgCpValIdxIns LV 20.23 +3.0 +3.2 +12.0/C LgCpValIdxRet LV 20.54 +2.9 +3.1 +11.7/C LgCpValIns LV 19.60 +2.5 +2.9 +11.4/C LgCpValPrem b LV 19.54 +2.5 +2.8 +11.2/D LgCpValRet LV 19.50 +2.4 +2.7 +11.1/D LgCpValRetail b LV 18.78 +2.5 +2.7 +11.1/D MdCpGrI MG 24.94 +.8 +10.7 +12.4/D MdCpGrP b MG 24.77 +.8 +10.5 +12.2/D MdCpGrRtl b MG 24.18 +.8 +10.5 +12.0/D MdCpGrRtr MG 24.21 +.8 +10.5 +12.1/D MdCpValI MV 24.51 +2.2 +4.5 +10.3/D MdCpValP b MV 24.44 +2.2 +4.4 +10.1/D MdCpValRtl b MV 23.86 +2.1 +4.3 +9.9/D MdCpValRtr MV 24.34 +2.2 +4.4 +10.0/D MgdAllcRtl b MA 13.12 +.5 +2.4 +8.7/B QtIntEqInstl FB 7.99 -.9 -3.0 +6.8/C QtLrgCpGrInstl LG 15.30 +1.7 +12.9 +18.6/A QtLrgCpValInstl LV 10.60 +3.0 +2.2 +11.0/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 23, 2018

PAGE 53

QtSm-CpEqInstl SG 21.20 +2.5 +11.0 +15.3/C QtSm-CpEqPre b SG 21.07 +2.5 +10.9 +15.1/C QtSm-CpEqRet SG 20.65 +2.5 +10.8 +15.0/D QtSm-CpEqRetail b SG 20.43 +2.5 +10.8 +15.0/D RlEsttSecI SR 15.88 +2.1 +3.2 +8.1/A RlEsttSecP b SR 15.89 +2.1 +3.1 +7.9/A RlEsttSecRtl b SR 15.75 +2.0 +2.9 +7.7/A RlEsttSecRtr SR 16.53 +2.0 +3.0 +7.8/A SP500IdxI LB 32.07 +2.3 +8.3 +15.5/A SP500IdxRtr LB 31.84 +2.3 +8.2 +15.2/A SclChEqI LB 20.71 +2.3 +8.0 +14.9/B SclChEqP b LB 20.63 +2.3 +7.8 +14.7/B SclChEqRtl b LB 18.58 +2.3 +7.8 +14.5/B SclChEqRtr LB 21.00 +2.3 +7.8 +14.6/B ShrtTrmBdI CS 10.22 +.3 +.6 +1.6/B ShrtTrmBdRtl b CS 10.22 +.2 +.3 +1.2/C ShrtTrmBdRtr CS 10.23 +.3 +.5 +1.3/B SmCpBlndIdxI SB 24.08 +1.6 +13.2 +16.0/A SmCpBlndIdxRtr SB 24.15 +1.6 +13.0 +15.7/AThe Investment HouseInvmHouseGr LG 37.09 -.1 +13.7 +19.9/AThird AvenueRlEsttValIns d GR 32.75 -1.0 -4.6 +6.4/B SmCpValIns d SB 22.83 +1.7 +9.8 +13.2/D ValIns d WS 48.96 -.8 -1.8 +8.0/EThompsonBd CS 11.50 +.5 +2.4 +4.9/A LgCp LB 70.02 +2.5 +4.2 +13.8/CThornburgCALtdTrmMnA m SS 13.53 ... +.1 +.7/D CorGrA m LG 39.97 +.6 +17.6 +14.2/D DevWldR6 EM 19.80 -2.6 -8.2 +8.5/D IntermMnA m MI 13.91 +.1 ... +1.6/D IntermMnC m MI 13.92 -.1 -.3 +1.2/E IntlGrR6 FR 25.21 -3.0 +3.5 +12.0/A IntlValA m FB 22.92 -1.5 -6.4 +4.4/E IntlValC m FB 20.23 -1.6 -6.9 +3.6/E IntlValI FB 23.70 -1.5 -6.3 +4.8/E InvmIncBldrA m IH 21.64 +1.1 +1.0 +6.9/B InvmIncBldrC m IH 21.62 +.9 +.5 +6.2/C LtdTrmIncA m CS 13.23 +.4 +.2 +1.6/B LtdTrmIncC m CS 13.21 +.5 +.1 +1.4/B LtdTrmIncI CS 13.23 +.4 +.4 +2.0/A LtdTrmMnA m MS 14.19 ... +.2 +.9/C LtdTrmMnC m MS 14.21 ... ... +.7/D LtdTrmMnI MS 14.19 ... +.4 +1.2/B LtdTrmUSGvtA m GS 12.76 +.2 -.2 +.2/C NewMxcIntermMnA m SI 13.08 +.1 +.8 +1.2/D ValA m LB 72.48 +1.1 +7.3 +12.5/D ValC m LB 66.11 +1.0 +6.7 +11.7/E ValI LB 74.70 +1.1 +7.5 +13.0/DThriventBalIncPlusA m CA 13.48 +.4 +2.8 +6.8 BalIncPlusS CA 13.46 +.5 +3.0 +7.2 DiversIncPlusA m CA 7.43 +.4 +2.1 +5.5 HYA m HY 4.73 +.9 +.8 +5.3 IncA m TW 8.91 +.7 -1.5 +3.0 LgCpGrA m LG 12.01 +.6 +17.3 +16.6 LgCpStkA m WS 28.55 +.6 +5.3 +11.4 LgCpStkS WS 28.84 +.7 +5.5 +11.8 LgCpValA m LV 24.02 +3.4 +5.9 +13.9 LgCpValS LV 24.20 +3.5 +6.1 +14.4 LtdMatBdA b CS 12.36 +.4 +.6 +1.7 MidCpStkA m MB 26.89 +1.7 +6.3 +18.9 MidCpStkS MB 30.34 +1.7 +6.5 +19.4 MnBdA m ML 11.11 -.1 -.2 +1.9 OppIncPlusA m MU 10.05 +.3 ... +3.5 OppIncPlusS MU 10.05 +.3 +.2 +3.7 SmCpStkA m SG 23.62 +1.5 +9.5 +16.9TimothyPlanSmCpValA m SB 21.18 +1.4 +8.9 +14.0/CTocquevilleDelaeld b SV 23.47 +1.3 +3.7 +9.7/E Gold m SP 29.94 -11.1 -18.6 +3.1/D IntlVal b FB 16.43 -2.0 -6.3 +6.9/B Opp b MG 30.70 -1.3 +20.4 +14.0/C Tocqueville b LB 37.72 +1.8 +3.0 +13.0/DTorrayTorray LV 49.07 +1.2 -.4 +10.2/ETouchstoneActvBdA m CI 10.12 +.5 -1.4 +1.9/B ActvBdY CI 10.11 +.6 -1.2 +2.2/B BalancedA m MA 22.35 +1.1 +4.5 +9.8/A DynGlbAllcA m IH 12.61 -.2 +1.1 +5.7/D FlexIncA m MU 10.82 +1.0 +.2 +3.7/C FlexIncC m MU 10.67 +.9 -.3 +2.9/D FlexIncY MU 10.86 +1.1 +.4 +4.0/B FocedY LB 46.66 +1.5 +7.5 +12.2/D GrOppsIns LG 37.55 +1.1 +13.2 +14.0/D GrOppsY LG 37.11 +1.1 +13.1 +13.9/D HYY HY 8.41 +1.0 +.7 +4.9/D ImpactBdInstl CI 9.90 +.6 -.5 +1.8/C ImpactBdY CI 9.90 +.6 -.6 +1.7/C IntlEqA m FB 18.32 +.3 -5.7 +6.5/C IntlSmCpY FR 17.75 -2.6 -6.1 +5.1/E LargeCpFocA m LB 46.06 +1.4 +8.9 +15.5/A MergerArbtrgY NE 10.54 -.3 +.1 +2.4/B MidCpGrA m MG 30.48 +.2 +12.2 +13.7/C MidCpGrC m MG 19.79 +.1 +11.7 +12.8/C MidCpGrIns MG 31.91 +.2 +12.5 +14.1/C MidCpGrY MG 31.63 +.2 +12.4 +14.0/C MidCpValIns MV 19.16 +.4 +.1 +11.7/B MidCpY MB 36.14 +2.5 +11.2 +14.2/A PrmYldEqY LV 9.70 +2.6 +3.8 +9.7/E SdCptlInsGr LG 25.53 -2.2 +24.1 +17.4/B SdCptlSelGrA m LG 17.06 -2.3 +23.5 +16.8/B SdCptlSelGrC m LG 15.60 -2.3 +22.9 +16.0/C SdCptlSelGrY LG 18.02 -2.2 +23.8 +17.1/B SdCptlSelGrZ b LG 17.08 -2.2 +23.5 +16.8/B SmCpGrY SG 7.38 +2.1 +13.9 +6.9/E SmCpIns SB 16.56 +.9 +9.8 +6.6/E SmCpValA m SV 28.74 +2.7 +7.4 +12.3/D SmCpY SB 16.62 +.9 +9.8 +6.6/E SmallComA m SG 5.94 +2.8 +13.8 +16.1/C SmallComC m SG 3.46 +2.7 +13.1 +15.2/C SstnbtyIpcEqA m WS 23.27 +2.1 +3.9 +11.4/B SstnbtyIpcEqY WS 24.07 +2.1 +4.1 +11.7/B UlShrtDrFIA m UB 9.25 +.2 +1.0 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.2 +1.5/B UlShrtDrFIZ b UB 9.25 +.2 +1.0 +1.3/C ValIns LV 10.56 +4.0 +6.3 +11.8/C ValY LV 10.59 +4.0 +6.2 +11.7/CTowleDeep Val d SV 19.04 +7.2 +1.5 +19.9/ATransamericaAsAlCnsrvA m CA 11.09 +.5 +.5 +5.1/D AsAlCnsrvC m CA 10.98 +.5 -.1 +4.3/E AsAlGrA m XM 15.56 +.7 +2.5 +10.6/D AsAlGrC m XM 15.04 +.7 +2.0 +9.8/D AsAlModA m CA 12.18 +.6 +.9 +6.5/B AsAlModC m CA 12.11 +.5 +.3 +5.7/C AsAlModGrA m MA 13.60 +.7 +1.6 +8.3/C AsAlModGrC m MA 13.53 +.5 +1.0 +7.5/D BondA m CI 9.07 +.5 -.1 +3.0/A CptlGrA m LG 29.05 -.4 +23.9 +22.9/A HYBdA m HY 9.04 +.8 +1.3 +5.6/C MltCpGrA m LG 7.80 +2.9 +10.0 +6.6/E MltMgdBalA m MA 28.81 +1.7 +3.7 +9.0/B SMPValA m MV 29.24 +3.1 +7.1 +14.6/ATributary FundsSmCoIns SB 31.40 +2.8 +10.3 +15.0/BTrust For Credit UniUnsShrtDrTCU GS 9.52 +.4 +.2 +.4/B UnsUlShDrGvtTCU UB 9.40 +.2 +.6 +.5/ETweedy, BrowneGlbVal d FV 29.02 -.3 +1.9 +7.6/A GlbVlIICyUnHdg d FV 15.74 -.1 +.2 +6.9/A Val WS 24.35 +.5 +2.1 +9.3/D WldwdHDvYldVl d WS 10.42 +.8 +2.2 +8.1/EU.S. Global InvestorGlbRes b SN 5.49 -2.0 -9.9 +6.7/D GoldPrcMtls b SP 6.75 -10.7 -15.2 +10.9/A WldPrecMnral b SP 3.50 -7.9 -25.4 +6.3/BUBSGlbAllcA m IH 12.23 -.3 +.5 +6.4/C GlbAllcC m IH 11.89 -.3 +.1 +5.6/D GlbAllcP IH 12.51 -.2 +.6 +6.7/B IntlSustEqP FB 10.33 -1.0 -3.8 +7.7/B USAllcA m MA 50.84 +.9 +4.0 +9.3/B USAllcC m MA 48.80 +.9 +3.6 +8.5/B USSmCpGrP SG 24.77 +2.7 +24.8 +16.1/CUBS PACEAltStrsInvmsP AM 10.77 +.5 -.6 +.9 GlbFIInvmsP IB 9.74 ... -2.2 +1.3/D IntermFIInvmsP CI 11.99 +.7 -1.1 +1.2/D IntlEMEqInvP EM 13.22 -2.1 -9.1 +8.5/D IntlEqInvmsP FB 16.76 -.5 -1.1 +8.5/A LgCoGrEqInvmsP LG 28.49 +.5 +11.5 +15.1/D LgCoValEqInvmsA m LV 24.03 +2.9 +2.0 +11.6/C LgCoValEqInvmsP LV 23.98 +3.0 +2.2 +11.8/C MnFIInvmsP MI 12.76 -.1 -.1 +2.1/C MrBckScFIInvmsP CI 12.43 +.4 -.9 +1.3/D SMCoGrEqInvmsP SG 22.42 +3.1 +23.7 +13.8/D SMCoValEqInvmsP SB 22.19 +1.9 +7.2 +12.9/D StrFIInvmsP CI 13.42 +.9 -.8 +2.6/AUSA MutualsViceInv b LB 30.31 -3.2 -5.7 +10.5/EUSAAAgrsGr LG 49.99 +.7 +14.2 +16.4/C CABd MC 10.93 ... +.5 +2.7/C CptlGr WS 12.75 +1.6 +2.9 +12.5/B CrnrstnEq WS 15.67 +.5 +.4 +11.1/B CrnrstnMdlyAgrs MA 25.32 +.6 +.4 +6.1/E CrnrstnMod CA 14.92 +.6 +.4 +5.5/C EM EM 17.62 -3.3 -12.4 +9.8/C ExtendedMktIdx MB 21.08 +1.7 +11.1 +14.0/A Gr LG 32.73 +1.2 +7.2 +15.8/C GrInc LB 26.39 +1.3 +5.2 +13.4/C GrandTxtr CA 20.27 +1.1 +3.9 +8.7/A GvtSec GI 9.55 +.5 -.4 +.6/B HiInc d HY 8.04 +.8 +1.6 +6.3/B Inc CI 12.78 +.8 -1.0 +3.0/A IncStk LV 20.47 +2.7 +3.7 +12.3/B IntermTrmBd TW 10.38 +.8 -.4 +3.3/C Intl FB 32.61 -.6 -2.0 +8.4/A NASDAQ100Idx LG 20.85 +1.1 +16.5 +21.7/A NYBd MN 11.75 -.1 +.5 +2.4/B PrcMtlsMnral SP 11.12 -11.4 -16.3 +5.5/C SP500IdxMbr LB 40.75 +2.3 +8.2 +15.3/A SP500IdxRwd LB 40.77 +2.3 +8.3 +15.4/A SciTech ST 29.61 -1.1 +11.9 +18.8/E ShrtTrmBd CS 9.08 +.3 +.6 +1.8/A SmCpStk SB 19.93 +1.9 +13.6 +13.6/C TEIntermTrm MI 13.14 ... +.3 +2.4/B TELngTrm ML 13.16 -.1 +.3 +2.9/C TEShrtTrm MS 10.45 +.1 +1.0 +1.0/B TrgtRet2020 TE 12.96 +.7 +.8 +6.8/C TrgtRet2030 TH 13.99 +.8 +1.1 +8.5/C TrgtRet2040 TJ 14.45 +.8 +1.4 +9.6/D TrgtRet2050 TN 14.66 +.8 +1.5 +10.0/E TrgtRetInc RI 11.63 +.7 +.4 +4.8/B UlShrtTrmBd UB 9.93 +.3 +.9 +1.2/C VIBd SI 11.16 -.1 +.2 +2.4/A Val LV 22.24 +2.4 +2.6 +10.6/D WldGr WS 32.83 +.9 +1.7 +10.6/C Undiscovered ManagerBehavioralValA m SV 73.87 +2.5 +8.1 +14.4/B BehavioralValC m SV 69.46 +2.4 +7.7 +13.8/B BehavioralValL SV 75.78 +2.5 +8.4 +14.9/AVALIC Co IAstAllc MA 11.44 +.7 +.5 +7.0/D CorEq LB 24.99 +2.9 +8.9 +14.8/B CptlCnsrvtn CI 9.59 +.5 -1.5 +1.2/D DivVal LV 13.21 +3.4 +2.5 +13.4/A EmergEcos EM 8.18 -3.7 -12.2 +11.3/B FrgnVal FV 10.43 -1.7 -4.2 +6.6/B GlbSclAwrns WS 27.02 +.7 +4.1 +11.4/B GlbStr IH 12.17 -.1 ... +5.9/C Gr LG 18.36 +.7 +13.2 +17.2/B GrInc LB 23.67 +2.3 +7.2 +14.5/B GvtSec GI 10.26 +.6 -.8 +.6/C HlthSci SH 22.20 +1.4 +14.9 +8.8/B InProt IP 10.91 +.2 -.6 +2.0/B IntlEqsIdx FB 7.34 -1.3 -2.3 +6.5/C IntlGr FG 14.76 -1.1 +5.7 +9.6/B IntlGvtBd IB 11.53 -.9 -3.1 +2.4/C LgCpCor LB 12.42 +1.9 +4.8 +13.1/D LgCptlGr LG 15.99 +1.3 +10.9 +15.9/C MidCpIdx MB 29.39 +1.9 +7.8 +14.2/A MidCpStrGr MG 16.70 +1.6 +12.0 +15.9/B SciTech ST 31.98 -1.0 +16.5 +24.8/C SmCp SG 12.32 +1.9 +13.0 +13.7/D SmCpIdx SB 24.10 +1.6 +12.8 +15.6/B SmCpSpecVals SV 14.74 +2.9 +9.2 +16.1/A SmMidGr MG 14.70 +.8 +12.5 +11.9/D StkIdx LB 41.89 +2.3 +8.1 +15.2/A Val LV 18.66 +1.9 +3.2 +11.1/DVALIC Co IICorBd CI 10.75 +.5 -1.7 +1.7/C HYBd HY 7.52 +.9 +.9 +5.8/B IntlOpps FR 21.05 -1.2 +.7 +13.1/A LgCpVal LV 22.65 +2.7 +4.2 +12.3/B MidCpVal MB 22.04 +1.8 +3.3 +10.8/C SclyRspnb LB 22.78 +1.9 +7.1 +14.2/B SmCpVal SV 15.75 +1.6 +8.2 +13.6/B StrBd MU 10.88 +.1 -1.7 +3.6/CVYClmbCntrnCrS b LB 22.49 +1.9 +4.6 +13.1/D TRPDvrsMdCpGrA b MG 10.49 +1.5 +11.2 +13.9/C TRPGrEqI LG 89.41 -.7 +13.3 +17.6/BValue LineAstAllcInv b MA 34.29 +1.9 +8.7 +10.1/A CorBd b CI 14.51 +.6 -1.6 +1.2/D CptlApprctInv b AL 10.94 -1.6 +10.0 +12.8/A LgrCoFocedInv b LG 33.21 -2.8 +15.9 +18.7/A MidCpFoced b MG 21.86 +2.7 +13.9 +15.3/B PremGr b MG 37.16 +1.8 +12.2 +14.0/C SmCpOppsInv b SG 57.87 +2.3 +11.8 +14.8/D TE b ML 9.64 -.1 -.5 +1.5/EVanEckEMA m EM 15.96 -5.9 -13.4 +8.1/D EMY EM 16.24 -5.9 -13.3 +8.5/D GlbHardAstsA m SN 33.19 -5.1 -8.6 +3.0/E GlbHardAstsY SN 33.87 -5.1 -8.5 +3.3/E IntlInvsGoldA m SP 7.57 -12.9 -19.3 +7.2/A IntlInvsGoldY SP 7.73 -12.8 -19.1 +7.6/AVanguard500IdxAdmrl LB 264.96 +2.3 +8.3 +15.6/A 500IdxInv LB 264.93 +2.3 +8.3 +15.4/A BalIdxAdmrl MA 36.09 +1.6 +5.0 +9.8/A BalIdxIns MA 36.10 +1.6 +5.1 +9.8/A BalIdxInv MA 36.09 +1.6 +5.0 +9.6/A CAITTxExAdm MF 11.63 +.1 +.5 +2.4/B CAITTxExInv MF 11.63 +.1 +.4 +2.3/B CALtrmTEAdm MC 11.96 ... ... +3.2/B CALtrmTEInv MC 11.96 ... ... +3.1/B CnsDscIdxAdmrl CD 92.18 +2.0 +14.9 +16.0/A CnsStpIdxAdmrl CC 69.56 +2.7 -2.1 +7.3/A CnvrtSecInv CV 13.84 -.2 +3.7 +5.7/E CptlOppAdmrl LG 173.35 +2.6 +12.9 +19.1/A CptlOppInv LG 75.02 +2.6 +12.8 +19.1/A CptlValInv LV 13.79 +1.8 +3.6 +9.3/E DevMIdxAdmrl FB 13.83 -.9 -2.5 +7.9/A DevMIdxIns FB 13.85 -.9 -2.4 +7.9/A DivAprcIdxInv LB 43.38 +3.1 +7.4 +14.8/B DivGrInv LB 27.91 +1.8 +7.1 +13.1/D DiversEqInv LG 38.51 +1.8 +10.2 +14.5/D EMGvtBdIdxAdmrl EB 18.98 -.6 -3.4 +4.9/B EMSelStkInv EM 21.11 -1.4 -7.3 +12.1/A EMStkIdxInAdm EM 35.00 -1.7 -7.6 +9.9/C EMStkIdxInInv EM 26.65 -1.7 -7.7 +9.7/C EMStkIdxInPl EM 88.55 -1.7 -7.5 +9.9/C EMStkIdxIns EM 26.61 -1.7 -7.6 +9.9/C EngyAdmrl EE 105.63 -.7 +4.9 +11.4/A EngyIdxAdmrl EE 51.47 -.4 +5.5 +8.5/A EngyInv EE 56.29 -.7 +4.9 +11.3/A EqIncAdmrl LV 80.01 +2.8 +3.9 +14.2/A EqIncInv LV 38.17 +2.8 +3.9 +14.1/A EuStkIdxAd ES 70.77 -1.2 -2.0 +6.4/B EuStkIdxInsP ES 134.85 -1.2 -2.0 +6.5/B EuStkIdxInstl ES 30.18 -1.2 -2.0 +6.5/B EuStkIdxInv ES 30.39 -1.2 -2.1 +6.3/B ExplorerAdmrl SG 106.03 +3.0 +19.9 +17.4/B ExplorerInv SG 113.86 +2.9 +19.8 +17.2/B ExplorerValInv SB 40.40 +2.5 +10.2 +14.9/B ExtDrTrIdIns GL 34.66 +1.6 -3.1 +1.8/A ExtDrTrIdInsPls GL 87.01 +1.6 -3.1 +1.8/A ExtMktIdxAdmrl MB 93.82 +1.8 +11.4 +14.5/A ExtMktIdxIns MB 93.82 +1.8 +11.4 +14.6/A ExtMktIdxInsPls MB 231.53 +1.8 +11.4 +14.6/A ExtMktIdxInv MB 93.86 +1.8 +11.3 +14.4/A FAWexUSIAdmr FB 32.34 -1.0 -3.4 +8.3/A FAWexUSIInPl FB 108.58 -1.0 -3.3 +8.4/A FAWexUSIIns FB 102.54 -1.0 -3.4 +8.3/A FAWexUSIdxInv FB 20.53 -1.0 -3.4 +8.2/A FAWexUSSCIIn FQ 216.80 -1.3 -4.0 +10.0/C FAWexUSSCplIInv FQ 43.27 -1.3 -4.0 +9.8/C FSocialIdxIns LB 18.99 +2.3 +9.4 +15.7/A FSocialIdxInv LB 18.97 +2.3 +9.3 +15.5/A FinclsIdxAdmrl SF 35.90 +2.5 +3.2 +16.2/B GNMAAdmrl GI 10.24 +.5 -.2 +1.3/A GNMAInv GI 10.24 +.4 -.3 +1.2/A GlbEqInv WS 32.36 ... +3.4 +13.1/A GlbMnmVlInv SW 14.40 +1.3 +6.4 +10.8/D GlbexUSRlEIAdmr d GR 34.97 -.6 -3.3 +7.7/A GlbexUSRlEIdIns d GR 116.51 -.6 -3.3 +7.7/A GlbexUSRlEIdInv d GR 23.08 -.6 -3.4 +7.5/A GrIdxAdmrl LG 80.88 +1.2 +12.4 +16.6/C GrIdxIns LG 80.89 +1.2 +12.4 +16.6/C GrIdxInv LG 80.88 +1.2 +12.3 +16.5/C GrandIncAdmrl LB 83.50 +2.7 +9.0 +15.5/A GrandIncInv LB 51.15 +2.7 +9.0 +15.3/A HCAdmrl SH 93.46 +4.7 +10.6 +7.1/C HCIdxAdmrl SH 87.09 +5.0 +13.7 +10.8/A HCInv SH 221.57 +4.7 +10.5 +7.1/C HYCorpAdmrl HY 5.77 +1.4 +1.0 +5.6/C HYCorpInv HY 5.77 +1.4 +.9 +5.5/C HYTE ML 11.24 +.1 +.6 +4.0/A HYTEAdmrl ML 11.24 +.1 +.7 +4.1/A HiDivYldIdxInv LV 34.59 +3.2 +3.6 +14.0/A ITIdxAdmrl ST 99.83 +2.5 +19.0 +26.6/B InTrBdIdxAdmrl CI 11.02 +.8 -1.2 +1.6/C InTrBdIdxIns CI 11.02 +.8 -1.2 +1.6/C InTrBdIdxInsPls CI 11.02 +.8 -1.2 +1.6/C InTrBdIdxInv CI 11.02 +.8 -1.3 +1.5/C InTrCrpBdIAdmrl TW 22.73 +1.0 -1.5 +3.0/D InTrCrpBdIIns TW 28.09 +1.0 -1.4 +3.0/C InTrInGdAdm TW 9.46 +.8 -1.0 +2.4/D InTrInGdInv TW 9.46 +.8 -1.0 +2.3/E InTrTEAdmrl MI 13.89 ... +.1 +2.3/B InTrTEInv MI 13.89 ... +.1 +2.2/C InTrTrsAdmrl GI 10.82 +.6 -.8 +.5/C InTrTrsIdxAd GI 21.21 +.6 -.7 +.4/C InTrTrsIdxIns GI 26.32 +.6 -.6 +.5/C InTrTrsInv GI 10.82 +.6 -.8 +.4/C IndtlsIdxAdmrl ID 74.65 +3.0 +2.9 +16.0/A InPrtScAdmrl IP 25.42 +.6 +.3 +2.0/B InPrtScIns IP 10.36 +.7 +.3 +2.0/B InPrtScInv IP 12.95 +.6 +.2 +1.9/C InsIdxIns LB 261.56 +2.3 +8.3 +15.6/A InsIdxInsPlus LB 261.58 +2.3 +8.4 +15.6/A InsTrgRt2020Ins TE 23.01 +.7 +2.1 +8.0/A InsTtlSMIInPls LB 64.07 +2.2 +8.9 +15.4/A InsTtlSMIIns LB 64.06 +2.2 +8.9 +15.4/A IntlExplorerInv FR 20.28 -2.2 -4.7 +9.8/C IntlGrAdmrl FG 99.01 -3.0 +3.6 +15.8/A IntlGrInv FG 31.09 -3.0 +3.5 +15.7/A IntlValInv FV 38.54 -.7 -3.4 +7.7/A LTBdIdInsPls CL 13.57 +1.2 -3.4 +3.5/C LTBdIdxIns CL 13.57 +1.2 -3.4 +3.5/D LTBdIdxInv CL 13.57 +1.2 -3.4 +3.4/D LTCrpBdIdxIns TW 29.72 +1.5 -4.3 +5.0/A LTInGrdAdm TW 9.88 +1.4 -4.3 +4.6/A LTInGrdInv TW 9.88 +1.4 -4.4 +4.5/A LTTE ML 11.41 ... -.1 +3.1/B LTTEAdmrl ML 11.41 ... ... +3.2/B LTTrsAdmrl GL 11.87 +1.2 -2.5 +1.2/B LTTrsIdxIns GL 31.97 +1.1 -2.5 +1.3/A LTTrsInv GL 11.87 +1.2 -2.6 +1.1/C LfStrCnsrGrInv CA 20.07 +.7 +1.5 +6.2/B LfStrGrInv AL 34.37 +.8 +3.1 +10.4/B LfStrIncInv XY 15.51 +.5 +.6 +4.0/C LfStrModGrInv MA 27.50 +.7 +2.3 +8.3/C LgCpIdxAdmrl LB 66.46 +2.2 +8.4 +15.4/A LgCpIdxIns LB 273.54 +2.2 +8.4 +15.4/A LgCpIdxInv LB 53.15 +2.2 +8.3 +15.3/A LtdTrmTE MS 10.86 +.1 +.9 +1.1/B LtdTrmTEAdmrl MS 10.86 +.1 +.9 +1.2/B MATEInv MT 10.58 -.2 -.6 +2.5/A MCpGrIdxAdm MG 60.40 +.8 +10.3 +12.4/D MCpGrIdxInv MG 55.17 +.8 +10.2 +12.3/D MCpVlIdxAdm MV 59.31 +1.7 +3.7 +11.9/B MCpVlIdxInv MV 45.07 +1.7 +3.6 +11.8/B MatlsIdxAdmrl SN 67.92 +.5 -1.6 +14.0/A MdCpGrInv MG 30.29 +.9 +14.7 +11.6/D MdCpIdxAdmrl MB 203.11 +1.2 +6.8 +12.2/B MdCpIdxIns MB 44.87 +1.2 +6.7 +12.2/B MdCpIdxInsPlus MB 221.29 +1.2 +6.8 +12.2/B MdCpIdxInv MB 44.77 +1.2 +6.7 +12.0/B MegaCpIdxIns LB 194.71 +2.5 +8.7 +16.1/A MegaCpValIdxIns LV 157.22 +3.6 +5.1 +14.6/A MgdPayoutInv MA 18.72 +.4 +.4 +7.2/D MktNetrlIns NE 11.97 +1.7 +3.2 +1.3/C MktNetrlInv NE 12.02 +1.7 +3.2 +1.2/C MorganGrAdmrl LG 103.31 +.8 +13.9 +17.0/B MorganGrInv LG 33.30 +.8 +13.8 +16.8/B MrtBckScIdxAdmr GI 20.58 +.4 -.4 +1.2/A NJLTmTEAdm MJ 11.93 +.1 +.5 +4.3/A NJLTmTEInv MJ 11.93 +.1 +.4 +4.2/A NYLTmTEAdm MY 11.49 -.1 -.3 +2.8/B NYLTmTEInv MY 11.49 -.1 -.4 +2.7/B OhioLngTrmTE MO 12.33 ... -.2 +3.2/A PALTmTEAdm MP 11.36 ... +.1 +3.3/A PALTmTEInv MP 11.36 ... ... +3.2/A PacStkIdxAdmrl DP 85.80 -.9 -3.8 +10.2/D PacStkIdxIns DP 13.13 -.8 -3.7 +10.2/D PacStkIdxInv DP 13.22 -.9 -3.9 +10.0/E PrcMtlsMngInv SP 8.42 -11.2 -20.3 +5.1/C PrmCpAdmrl LG 150.10 +2.3 +12.4 +19.8/A PrmCpCorInv LG 29.35 +2.8 +9.1 +17.7/B PrmCpInv LG 144.74 +2.3 +12.3 +19.7/A RlEstIdxAdmrl SR 117.80 +2.5 +2.1 +6.7/B RlEstIdxInstl SR 18.23 +2.5 +2.1 +6.7/B RlEstIdxInv SR 27.61 +2.5 +2.0 +6.5/B Rsl1000GrIdxIns LG 299.32 +1.6 +13.5 +18.4/A Rsl1000IdxIns LB 255.06 +2.3 +8.4 +15.2/A Rsl1000VlIdxIns LV 216.27 +3.0 +3.2 +12.0/C Rsl2000GrIdxIns SG 298.08 +1.3 +15.9 +15.8/C Rsl2000IdxIns SB 263.21 +1.6 +13.1 +15.9/A Rsl2000VlIdxIns SV 235.14 +2.0 +10.0 +15.9/A Rsl3000IdxIns LB 255.71 +2.2 +8.8 +15.3/A SCpGrIdxAdm SG 65.31 +1.8 +15.8 +15.2/C SCpGrIdxI SG 52.31 +1.8 +15.8 +15.2/C SCpGrIdxInv SG 52.24 +1.8 +15.7 +15.0/D SCpValIdxAdm SV 61.24 +2.4 +8.3 +14.5/B SCpValIdxI SV 34.23 +2.4 +8.3 +14.5/B SCpValIdxInv SV 34.17 +2.4 +8.2 +14.4/B SPMC400GrIdxIns MG 288.88 +1.2 +8.9 +14.0/C SPMC400IdxIns MB 273.75 +1.9 +8.0 +14.4/A SPMC400VlIdxIns MV 260.97 +2.7 +7.1 +14.5/A SPSC600IdxIns SB 328.97 +3.4 +17.4 +18.9/A STBdIdxAdmrl CS 10.27 +.5 +.2 +.8/D STBdIdxIns CS 10.27 +.5 +.2 +.8/D STBdIdxInsPlus CS 10.27 +.5 +.2 +.8/D STBdIdxInv CS 10.27 +.5 +.1 +.7/D STCpBdIdxAdm CS 21.35 +.6 +.3 +1.8/A STCpBdIdxI CS 26.13 +.6 +.3 +1.8/A STFederalAdmrl GS 10.51 +.3 +.2 +.7/A STFederalInv GS 10.51 +.3 +.1 +.6/A STInfPrScIdAdmr IP 24.57 +.4 +1.0 +1.4/D STInfPrScIdIns IP 24.58 +.4 +1.0 +1.5/D STInfPrScIdxInv IP 24.54 +.4 +1.0 +1.4/D STInvmGrdAdmrl CS 10.49 +.5 +.4 +1.7/A STInvmGrdIns CS 10.49 +.5 +.4 +1.8/A STInvmGrdInv CS 10.49 +.5 +.3 +1.6/B STTE MS 15.73 +.1 +1.0 +.8/C STTEAdmrl MS 15.73 +.1 +1.1 +.9/C STTrsAdmrl GS 10.44 +.3 +.3 +.5/B STTrsInv GS 10.44 +.3 +.2 +.4/B STTrsdxAdm GS 19.98 +.3 +.3 +.4/B STTrsdxIns GS 25.10 +.2 +.3 +.4/B SeledValInv MV 30.20 -.7 -3.4 +10.3/C SmCpIdxAdmrl SB 78.58 +2.1 +11.6 +14.8/B SmCpIdxIns SB 78.58 +2.1 +11.6 +14.8/B SmCpIdxInsPlus SB 226.81 +2.1 +11.6 +14.8/B SmCptlstIdxInv SB 78.54 +2.1 +11.5 +14.7/B StarInv MA 27.59 +.8 +3.7 +9.7/A StrEqInv MB 37.30 +2.3 +9.8 +13.9/A StrSmCpEqInv SB 40.64 +2.4 +14.1 +14.4/B TMCapApAdm LB 147.59 +2.3 +8.3 +15.5/A TMCapApIns LB 73.34 +2.3 +8.3 +15.6/A TMSmCpAdm SB 71.95 +3.3 +17.2 +18.4/A TMSmCpI SB 72.12 +3.3 +17.2 +18.5/A TrgtRtr2015Inv TD 15.58 +.6 +1.6 +6.6/C TrgtRtr2020Inv TE 32.04 +.7 +2.1 +7.9/A TrgtRtr2025Inv TG 18.94 +.7 +2.4 +8.8/A TrgtRtr2030Inv TH 34.54 +.8 +2.7 +9.6/B TrgtRtr2035Inv TI 21.31 +.8 +3.0 +10.4/B TrgtRtr2040Inv TJ 36.94 +.8 +3.3 +11.1/B TrgtRtr2045Inv TK 23.27 +.9 +3.4 +11.5/B TrgtRtr2050Inv TN 37.44 +.8 +3.4 +11.5/B TrgtRtr2055Inv TL 40.57 +.8 +3.4 +11.5/B TrgtRtr2060Inv XQ 35.82 +.8 +3.4 +11.5/B TrgtRtrIncInv RI 13.60 +.6 +1.3 +5.1/B TtBMIdxAdmrl CI 10.47 +.6 -.9 +1.5/C TtBMIdxIns CI 10.47 +.6 -.9 +1.5/C TtBMIdxInsPlus CI 10.47 +.6 -.9 +1.5/C TtBMIdxInv CI 10.47 +.6 -.9 +1.4/D TtInBIdxAdmrl IB 21.89 ... +1.5 +2.9/B TtInBIdxIns IB 32.84 ... +1.5 +3.0/B TtInBIdxInv IB 10.95 ... +1.4 +2.9/B TtInSIdxAdmrl FB 29.07 -1.0 -3.5 +8.5/A TtInSIdxIns FB 116.23 -1.0 -3.5 +8.5/A TtInSIdxInsPlus FB 116.25 -1.0 -3.4 +8.5/A TtInSIdxInv FB 17.37 -1.1 -3.5 +8.4/A TtlSMIdxAdmrl LB 72.06 +2.2 +8.9 +15.4/A TtlSMIdxIns LB 72.07 +2.2 +8.9 +15.4/A TtlSMIdxInv LB 72.02 +2.2 +8.8 +15.2/A TtlWldStkIdxIns WS 154.04 +.7 +2.8 +12.0/B TtlWldStkIdxInv WS 30.74 +.7 +2.8 +11.9/B TxMgBalAdmrl CA 31.69 +1.1 +4.2 +8.5/A USGrAdmrl LG 109.36 -.1 +15.6 +16.9/B USGrInv LG 42.19 -.1 +15.5 +16.8/B USValInv LV 20.00 +2.7 +4.4 +12.2/C UtlsIdxAdmrl SU 59.94 +2.3 +4.2 +10.9/A ValIdxAdmrl LV 42.94 +3.2 +4.9 +14.3/A ValIdxIns LV 42.94 +3.2 +4.9 +14.4/A ValIdxInv LV 42.94 +3.2 +4.8 +14.2/A WlngtnAdmrl MA 73.75 +2.0 +3.0 +10.2/A WlngtnInv MA 42.70 +2.0 +2.9 +10.2/A WlslyIncAdmrl CA 64.76 +1.7 +.6 +7.0/B WlslyIncInv CA 26.73 +1.7 +.6 +6.9/B WndsrAdmrl LV 80.87 +1.9 +3.3 +11.6/C WndsrIIAdmrl LV 69.84 +3.2 +5.0 +12.1/C WndsrIIInv LV 39.36 +3.2 +5.0 +12.1/C WndsrInv LV 23.98 +1.9 +3.2 +11.5/CVericimetryUSSCVl SV 21.89 +1.8 +9.0 +13.2/CVictoryDiversStkA m LB 19.48 +2.4 +2.5 +10.6/E DiversStkI LB 19.45 +2.4 +2.6 +10.9/E DiversStkR b LB 19.12 +2.3 +2.3 +10.3/E GlbNatrlResA m SN 21.65 -5.9 -8.8 +5.8/D INCrTtlRetBdY CI 9.27 +.6 -.8 +1.7/C INCrforIncA m GS 8.71 +.2 -.2 +.1/D INCrforIncI GS 8.71 +.3 ... +.4/B IntgDiscvA m SB 43.86 +1.1 +9.2 +15.8/A IntgDiscvY SB 47.69 +1.2 +9.4 +16.0/A IntgSmCpValA m SV 41.87 +2.5 +5.4 +12.9/C IntgSmCpValY SV 43.15 +2.5 +5.7 +13.4/C MndMCpGrA m MG 35.74 +.2 +3.7 +10.0/E MndMCpGrC m MG 28.91 +.2 +3.2 +9.3/E MndMCpGrY MG 38.07 +.3 +3.8 +10.3/E MndrMltCpA m LG 47.52 +2.2 +2.0 +11.9/E RSGrA m LG 22.94 -.6 +11.4 +16.5/C RSLgCpAlphaA m LB 60.10 +1.9 +6.2 +11.7/E RSMidCpGrA m MG 28.71 +.4 +11.4 +12.3/D RSPtnrsA m SB 30.68 +2.0 +5.0 +13.5/C RSSciandTechA m ST 26.42 -.8 +22.5 +31.3/A RSSelGrA m SG 53.78 +3.2 +16.8 +12.6/E RSSmCpEqA m SG 22.29 -.3 +18.1 +16.3/B RSSmCpGrA m SG 95.41 -.2 +17.8 +15.9/C RSValA m MB 27.34 +1.9 +4.3 +9.7/D SP500IdxA m LB 22.70 +2.3 +8.0 +14.9/B SophusEMA m EM 20.65 -3.7 -8.3 +12.9/A SycEsVlA m MV 42.86 +2.0 +6.0 +13.5/A SycEsVlI MV 42.89 +2.1 +6.2 +13.8/A SycEsVlR b MV 42.33 +2.0 +5.9 +13.3/A SycmrSmCoOppA m SV 51.36 +2.5 +9.9 +16.5/A SycmrSmCoOppI SV 51.91 +2.6 +10.1 +16.9/A SycmrSmCoOppR b SV 48.28 +2.5 +9.8 +16.3/A TrvlnIntlSMI FQ 14.48 -1.2 -1.5 +11.0/AVikingKansasMuncplA m SI 10.52 -.1 -.4 +1.6/B TFForMontanaA m SI 9.86 -.1 -.6 +1.5/CVillereBalInv AL 24.99 +.1 +13.0 +8.1/EVirtusCdxMcpVlEqI MV 13.34 +2.1 +7.1 +13.3/A CrdxLgCpValEqA m LV 16.46 +3.2 +2.8 +12.4/B CrdxLgCpValEqI LV 16.64 +3.2 +3.0 +12.7/B CrdxSmCpValEqIn SB 13.16 +4.1 +10.5 +14.2/C DuffPlRlEtSecA m SR 27.16 +2.7 +2.7 +6.1/C GrAllcStrIns AL 9.50 +.2 +2.5 +8.3/D IntlEqIns FG 12.57 -1.5 +4.3 +12.4/A InvtvGrStkIns LG 26.56 -2.6 +28.3 +20.4/A KARCapitalGrA m LG 18.17 -.4 +12.1 +17.0/B KARMidCapGrA m MG 35.12 +1.5 +26.8 +21.2/A KARSmCapCoreA m SG 35.57 +1.0 +15.4 +24.0/A KARSmCapCoreI SG 37.41 +1.0 +15.6 +24.4/A NFDurIncI CS 10.65 +.3 +.4 +1.8/A NFMulSecS/TBdA m CS 4.66 +.2 -.1 +2.5/A NFMulSecS/TBdC b CS 4.72 +.2 -.5 +2.2/A NFMulSecS/TBdC1 m CS 4.71 +.2 -.6 +1.7/A NFTaxExemBdI MI 10.98 -.1 ... +2.0/C NFtMuSectInBdA m MU 9.98 +.2 -1.3 +4.6/B NeweetHYA m HY 4.12 +1.0 +1.5 +5.7/B RamtEnhCreEqA m LB 20.58 +2.6 +1.4 +13.2/C SectTrendA m LB 13.52 +1.7 +5.8 +8.0/E SectTrendC m LB 13.26 +1.7 +5.2 +7.2/E SeixCorBdIns CI 10.36 +.6 -1.1 +1.4/D SeixFltRtHIncC m BL 8.69 +.2 +2.4 +3.7/D SeixGrgTEBdIns SI 10.33 -.2 -.4 +2.0/A SeixHGrdMnBdIns ML 11.61 -.1 -.4 +2.6/C SeixHYIns HY 8.26 +1.0 +1.7 +5.4/C SeixHiIncI HY 6.40 +.7 +2.0 +6.9/A SeixInvGrdTEBdI MI 11.42 -.1 -.4 +1.7/D SeixTtlRetBdI CI 10.15 +.5 -1.3 +1.3/D SeixUSGSUSBdI UB 10.00 +.2 +1.0 +.9/D SeixUlShrtBdIns UB 9.97 +.3 +1.3 +1.5/B SlvnLgCpGrStkA m LG 5.84 +.9 +14.9 +13.8/D StrAllcA m MA 15.36 +.2 +5.9 +8.0/C TactAllcA m MA 9.61 ... +5.5 +8.3/C VontForOppsA m FG 35.01 -2.0 -1.4 +9.1/B VontForOppsC m FG 34.24 -2.1 -1.8 +8.3/C VontForOppsI FG 35.08 -2.0 -1.2 +9.4/B VontlGlbOppsA m WS 16.99 -.4 +4.2 +13.2/A VontobelEMOppI EM 11.06 -3.7 -8.4 +7.8/DVoyaGNMAIncA m GI 8.23 +.4 -.3 +1.0/A GNMAIncC m GI 8.19 +.4 -.8 +.3/D GlbEqA m WS 36.71 +1.8 +1.9 +10.4/C GlbEqC m WS 34.08 +1.7 +1.4 +9.6/D GlbRlEsttA m GR 16.73 +.5 -2.1 +2.7/E HYBdA m HY 7.90 +.9 +1.0 +5.4/C IntermBdA m CI 9.84 +.7 -1.0 +2.2/B IntermBdI CI 9.83 +.6 -.7 +2.5/A LgCpGrA m LG 41.47 +1.7 +11.7 +16.6/C LgCpGrI LG 45.92 +1.8 +12.0 +17.0/B MdCpOppsA m MG 24.17 +.8 +8.1 +13.3/C MdCpOppsC m MG 18.08 +.7 +7.7 +12.5/D MltMgrIntlSmCpA m FQ 62.03 -1.2 -3.3 +10.1/C RlEsttA m SR 15.13 +2.4 +.7 +4.8/E RlEsttI SR 16.77 +2.4 +.9 +5.2/D RussiaA m MQ 28.23 -5.6 -5.2 +13.4/A SmCoA m SB 15.16 +.4 +6.5 +12.9/D SmCpOppsA m SG 64.31 +.1 +10.1 +13.0/EWCMFocIntGrIns d FG 16.45 -1.4 +4.5 +13.3/A FocIntGrInv m FG 16.37 -1.4 +4.3 +13.1/AWaldenEq LB 23.36 +3.3 +8.1 +14.6/BWasatchCorGr d SG 81.28 +2.5 +18.9 +17.3/B GlbValInv d WS 9.15 +2.6 +4.2 +11.0/C HoisingtonUSTrs d GL 16.04 +1.3 -3.5 +.8/E IntlGrInv d FR 36.37 -2.7 +5.6 +11.4/B IntlOppsInv d FR 3.49 -1.4 +.3 +12.2/A MicroCp d SG 9.73 +3.0 +27.4 +23.3/A MicroCpVal d SG 3.80 +1.3 +10.8 +16.5/B SmCpGrInv d SG 54.43 +3.2 +25.5 +16.8/B SmCpVal d SB 8.67 +.6 +9.1 +15.1/B UlGr d SG 26.91 +2.9 +31.2 +24.6/A WldInnovtrInv d SW 21.82 +1.7 +2.2 +12.7/BWeitzBal CA 14.00 +.1 +3.7 +6.6/B NebraskaTFInc SI 9.79 ... -.1 +.4/E PtnrsIIIOppIns LO 14.58 +1.4 +7.7 +4.9/C PtnrsValInv LG 31.83 +.4 +3.7 +5.4/E ShrtDrIncIns CS 12.14 +.2 +.6 +1.6/B ValInv LG 43.77 +.3 +7.5 +7.3/E sHickory MB 50.63 -.7 +1.8 +5.9/EWells FargoAdjRtGvtA f UB 8.94 +.1 +.7 +.4/E AdjRtGvtInst UB 8.94 +.2 +.8 +.6/E AstAllcA f IH 14.40 +.8 -.5 +5.9 AstAllcAdm IH 14.57 +.7 -.4 +6.1 AstAllcC m IH 13.91 +.7 -.9 +5.1 CALtdTrmTFA f SS 10.62 +.1 +.2 +.9/C CATFA f MC 11.63 ... +.1 +2.4/D CATFAdm MC 11.65 ... +.2 +2.6/C CBLgCpValA f LV 14.61 +2.0 +1.3 +12.2/C CBLgCpValInst LV 14.67 +2.1 +1.6 +12.6/B CBMidCpValA f MV 37.44 +.2 +2.0 +13.0/B CBMidCpValInst MV 37.80 +.3 +2.2 +13.4/A CommonStkA f MB 24.49 +1.2 +6.6 +12.5/B CorBdA f CI 12.88 +.6 -1.2 +1.2/D CorBdAdm CI 12.58 +.6 -1.1 +1.3/D CorBdInst CI 12.56 +.6 -1.0 +1.6/C CorPlusBdA f CI 12.33 +.4 -.9 +3.0/A DisSmCpAdm SG 24.51 +1.7 +6.8 +12.9/E DiscpUSCorA f LB 18.05 +2.8 +5.7 +14.2/B DiscpUSCorAdm LB 18.53 +2.8 +5.7 +14.3/B DiscvAdm MG 38.57 +2.2 +14.8 +14.9/B DvrsCptlBldrA f AL 10.88 +3.1 +7.6 +14.2/A DvrsCptlBldrC m AL 10.85 +3.1 +7.1 +13.3/A DvrsEqA f LB 27.61 +1.3 +6.8 +12.4/D DvrsEqAdm LB 27.75 +1.3 +7.0 +12.7/D DvrsIncBldrA f XY 6.35 +1.6 +1.5 +8.0/A DvrsIncBldrC m XY 6.36 +1.5 +1.1 +7.3/A DvrsIncBldrInst XY 6.21 +1.6 +1.7 +8.5/A DvrsIntlA f FB 12.86 -.9 -4.0 +5.8/D EMEqA f EM 23.18 -4.6 -8.7 +11.4/B EMEqAdm EM 24.29 -4.6 -8.6 +11.5/B EMEqC m EM 19.43 -4.7 -9.1 +10.5/C EndeavorSelInst LG 10.72 -.1 +17.5 +19.0/A GlobalSmCpA f SW 44.44 +1.7 +4.8 +15.0/A GrAdm LG 45.14 ... +18.7 +18.1/A GrBalA f MA 48.23 +.9 +2.8 +8.3/C GrBalAdm MA 43.05 +.9 +3.0 +8.6/B GrInst LG 48.77 ... +18.9 +18.4/A GvtSecA f GI 10.68 +.6 -.8 +.5/C GvtSecAdm GI 10.67 +.5 -.7 +.7/B GvtSecInst GI 10.67 +.5 -.6 +.9/A HYBdA f HY 3.28 +1.3 -.2 +5.7/B IdxAstAllcA f MA 34.40 +1.7 +4.9 +9.0/B IdxAstAllcAdm MA 34.42 +1.7 +5.0 +9.2/B IdxAstAllcC m MA 20.91 +1.7 +4.4 +8.2/C IntlBdA f IB 9.85 -.5 -4.5 +.4/E IntlBdInst IB 9.99 -.5 -4.3 +.7/E IntrsValA f LB 13.19 +2.3 +6.7 +10.4/E IntrsValInst LB 13.28 +2.4 +6.9 +10.9/E IntrsWldEqA f WS 22.98 +.5 +3.8 +11.4/B MinnesotaTFAdm SM 10.50 ... +.2 +2.1/B ModBalAdm CA 23.45 +.9 +2.5 +6.2/B OmegaGrA f LG 55.81 +.4 +16.4 +17.3/B OmegaGrC m LG 38.73 +.4 +15.9 +16.4/C OppA f LG 45.90 +1.1 +7.1 +13.3/E OppAdm LG 50.04 +1.1 +7.2 +13.6/E PETFInst MP 11.47 ... +.5 +2.5/C PrecMetalsA f SP 28.62 -12.9 -20.4 +4.2/D PremLgCoGrA f LG 15.46 -.4 +17.0 +16.2/C ShrtDrGvtBdAdm CS 9.63 +.2 -.1 +.4/E ShrtDrGvtBdInst CS 9.63 +.2 +.1 +.6/D ShrtTrmBdInst CS 8.66 +.4 +.8 +1.3/B ShrtTrmHYBdA f HY 7.99 +.4 +1.3 +2.7/E SmCoGrAdm SG 62.56 +1.1 +20.2 +13.5/D SmCoValAdm SV 30.64 +1.9 +10.3 +14.7/A SmCpValA f SB 18.16 -.8 +4.2 +17.0/A SpMCpValAdm MV 38.55 +1.8 +1.4 +10.1/D SpMCpValIns MV 38.92 +1.8 +1.6 +10.3/C SpcSmCpValA f SV 37.82 +2.7 +8.5 +15.4/A SpcSmCpValAdm SV 38.72 +2.7 +8.6 +15.5/A SpcSmCpValC m SV 34.19 +2.6 +8.0 +14.5/B SpecizedTechA f ST 15.97 +.9 +25.4 +27.1/B StrMnBdA f MS 8.94 ... +1.1 +2.0/A StrMnBdAdm MS 8.94 +.2 +1.3 +2.2/A StrMnBdC m MS 8.97 ... +.6 +1.3/B Target2020A f TE 12.89 +1.0 +1.2 +4.8/E Target2020Adm TE 13.16 +1.0 +1.3 +5.0/E Target2020R6 TE 13.28 +1.1 +1.5 +5.3/E Target2030A f TH 13.93 +1.1 +2.0 +7.4/E Target2030Adm TH 14.22 +1.1 +2.1 +7.5/E Target2030R6 TH 14.23 +1.1 +2.3 +7.9/D Target2040A f TJ 16.55 +1.1 +2.5 +9.5/D Target2040Adm TJ 17.03 +1.1 +2.7 +9.6/D Target2040R6 TJ 17.09 +1.2 +2.8 +10.0/C TrdtnlSmCpGrA f SG 18.28 +2.6 +21.3 +14.9/D UlSTMnIncA f MS 9.57 ... +.7 +.5/E UlSTMnIncIns MS 9.57 ... +.9 +.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 21.77 +2.9 +3.7 +9.0/CWesMarkBal MA 13.31 +2.5 +3.0 +8.2/C Gr LG 21.53 +.8 +7.7 +11.3/E GvtBd CI 9.60 +.5 -.6 +.3/E SmCoGr SG 14.97 +1.0 +7.7 +9.9/E WestVIMnBd SI 10.36 ... -.6 +1.6/BWestcoreColorTaxFrRet SI 11.37 ... ... +2.3/A PlusBdRtl CI 10.47 +.8 -.4 +2.4/A SmCpGrIIInstl SG 32.92 +1.0 +22.6 +12.0/EWestern AssetAdjRtIncI UB 9.04 +.4 +1.4 +2.6/A CAMnsA m MC 15.71 ... +.3 +2.4/D CAMnsC m MC 15.66 -.1 ... +1.8/E CAMnsI MC 15.71 ... +.5 +2.5/D CorBdA m CI 12.34 +.5 -1.0 +2.3/B CorBdFI b CI 12.35 +.5 -1.0 +2.3/B CorBdI CI 12.34 +.6 -.8 +2.7/A CorBdIS CI 12.36 +.6 -.8 +2.7/A CorPlusBdA m CI 11.33 +.2 -2.0 +2.8 CorPlusBdFI b CI 11.34 +.2 -2.0 +2.8 CorPlusBdI CI 11.34 +.2 -1.8 +3.2 CorPlusBdIS CI 11.34 +.3 -1.7 +3.2 CorpBdA m TW 12.05 +.8 -2.3 +4.1/A GlbHYBdA m HY 6.16 -.4 -1.8 +5.2/C GlbHYBdIS HY 6.16 -.2 -1.5 +5.6/C HYI HY 7.95 +1.0 +2.3 +5.9/B HYIS HY 8.08 +1.1 +2.4 +6.0/B IncomeA m MU 6.10 ... -2.2 +3.7/C InIdPlsBdI IP 11.04 +.5 -.2 +1.4/D InIdPlsBdIS IP 11.10 +.5 -.1 +1.5/D IntermBdI CI 10.72 +.5 -.3 +2.2/B IntermBdIS CI 10.72 +.5 -.4 +2.2/B IntermTrmMnsA m MI 6.30 -.1 +.1 +1.9/C IntermTrmMnsC b MI 6.31 -.1 -.3 +1.3/E IntermTrmMnsI MI 6.30 ... +.2 +2.1/C IntrmMtCAMnsA m MF 8.66 ... +.6 +1.7/D IntrmMtCAMnsC b MF 8.65 +.1 +.2 +1.1/E IntrmMtNYMnsA m MN 8.50 -.1 +.6 +1.2/E Mgd Mns A m ML 16.00 -.1 +.1 +2.5/D Mgd Mns C m ML 16.01 -.2 -.3 +2.0/E Mgd Mns I ML 16.03 -.1 +.3 +2.7/C MnHiIncA m HM 14.06 +.1 +1.0 +3.7/D MnHiIncC m HM 13.99 +.2 +.7 +3.2/E MnHiIncI HM 13.99 +.2 +1.2 +3.9/D MrtgBckdScA m CI 10.32 +.6 +.2 +1.7/C MrtgBckdScI CI 10.37 +.6 +.6 +2.0/B NJMnsA m MJ 12.14 +.2 +.5 +2.6/D NYMnsA m MY 12.92 -.1 +.5 +1.8/D NYMnsC m MY 12.91 -.1 +.1 +1.2/E NYMnsI MY 12.92 ... +.7 +1.9/D PEMnsA m MP 12.61 ... +.4 +2.4/C PEMnsC m MP 12.56 ... +.1 +1.8/D ShrtDrHiIncA m HY 5.34 +.5 +3.0 +4.3/E ShrtDrHiIncC1 m HY 5.37 +.6 +2.7 +3.9/E ShrtDrHiIncI HY 5.36 +.5 +3.2 +4.6/D ShrtDrMnIncA m MS 5.07 +.1 +.8 +.8/C ShrtDrMnIncC b MS 5.06 -.1 +.4 +.4/E ShrtDrMnIncI MS 5.06 -.1 +.8 +.9/C ShrtTrmBdI CS 3.84 +.3 +.8 +1.7/B ShrtTrmBdIS CS 3.84 +.3 +.8 +1.7/A TtlRtUncnsFI b NT 10.23 -.1 -3.1 +2.8/C TtlRtUncnsI NT 10.24 ... -2.8 +3.1/C TtlRtUncnsIS NT 10.22 -.1 -2.8 +3.2/BWestwoodEMIns EM 9.41 +.4 -7.9 +8.6/D IncOppA m MA 15.88 +1.1 +1.3 +6.3/E IncOppIns MA 15.89 +1.1 +1.5 +6.6/E LgCpValIns LB 13.57 +1.8 +4.3 +12.9/D SMdCpIns MB 17.00 +1.9 +7.7 +9.2/D ShrtDrHYIns HY 9.24 +.6 +2.1 +4.1/E SmCpValIns SB 19.02 +1.8 +10.0 +16.2/AWilliam BlairBdI CI 9.89 +.6 -1.4 +2.2/B EMGrI EM 14.66 -4.3 -10.4 +10.4/C EMGrIns EM 14.79 -4.2 -10.3 +10.5/C EMLeadersIns EM 10.08 -4.3 -9.1 +9.6/C GlbLeadersI WS 15.80 -.8 +8.5 +14.4/A GrI LG 13.76 +1.1 +19.5 +15.9/C InsIntlGr FG 17.75 -1.8 -1.8 +8.0/C IntlDevPlusI FG 16.24 -2.1 -3.1 +7.0/D IntlGrI FG 30.55 -1.8 -1.9 +7.9/D IntlGrN b FG 29.78 -1.8 -2.1 +7.6/D IntlSmCpGrI FR 14.57 -3.8 -6.9 +7.9/E IntlSmCpGrIns FR 14.66 -3.8 -6.8 +7.9/E MidCpGrI MG 13.59 +1.2 +17.5 +12.7/C SmCpGrI SG 36.16 +2.1 +22.1 +22.9/A SmCpValI SB 21.91 +2.2 +5.8 +12.8/D SmMidCpGrI MG 28.86 +2.4 +17.9 +17.0/AWillistonBsnMdNrAmrStkA m EE 5.49 +1.9 +.2 +4.4/CWilmingtonBroadMktBdIns CI 9.41 +.7 -.8 +1.4/D IntermTrmBdIns CI 9.64 +.6 -.4 +1.0/E IntlIns FB 8.76 -1.6 -4.1 +8.6 LgCpStrIns LB 23.78 +2.2 +8.4 +14.9/B MnBdIns MI 12.91 ... -.2 +1.8 NYMnBdIns MN 10.27 -.1 -.5 +1.4 RlAstIns IH 14.51 ... -.9 +3.8Wilshire5000IdxInvm b LB 22.55 +2.2 +8.3 +14.8/B LgCoGrIns LG 48.00 +.1 +12.9 +16.6/C LgCoGrInvm b LG 44.52 ... +12.6 +16.2/CWintergreen FundInv m WS 13.05 +2.8 -4.3 +6.3/EWorld FundsRlEstValOppIns SR 12.62 +.4 +.6 +3.8/EYorktownShrtTrmBdL b CS 3.60 +.2 +.5 +2.1/AZacksSmCpCorInv m SB 31.38 +2.9 +12.6 +14.9/BiSharesMSEAIntlIdxIns FB 13.89 -1.0 -2.0 +6.9/B MSEAIntlIdxInvA b FB 13.78 -1.1 -2.2 +6.6/C Rusl2000SCIdIns SB 22.28 +1.6 +13.1 +15.7/A Rusl2000SCIdIvA b SB 22.26 +1.6 +12.9 +15.4/B S&P500IdxK LB 341.56 +2.3 +8.4 +15.5/A USAggtBdIdxK CI 9.89 +.6 -.9 +1.5/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 54

August 23, 2018 A weekly publication of Adams Publishing GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK Could duckweed save us? | P2 Plan or else | P9 Join the wildlife rescue team | P11 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 By Capt. Josh OliveA mating pair of ghost crabs do their thing on a sandy Southwest Florida beach. TABLE OF CONTENTSANGLING 101 • ROBERT LUGIEWICZ Dont be so trashy...................................................................................Page 8 ANGLING 201 • CAPT. MIKE MYERS A plan to win ..........................................................................................Page 9 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Dreaming big .......................................................................................Page 10 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Join the team .......................................................................................Page 11 A LIFE ON THE WATER • CAPT. VAN HUBBARD Balancing act .......................................................................................Page 12 TOURNAMENT BASSIN’ • GREG BARTZ Success „ almost ...............................................................................Page 13 STAY FLY • CAPT. REX GUDGEL Into the re ..........................................................................................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 FISH PROFILES | Page 13 RECIPES | Page 15 BOATING CLASSES | Page 15 SOLUNAR TABLES | Page 15 READER PHOTOS | Page 16 Page 16 Reader photosIf you actually go shing instead of staying home and complaining, you might catch some sh. These folks know, which is why they had photos to send in. CAPT. JOSH: Im very concerned about catching and eating legal-size snook this upcoming season. Seems to me that whatever is in the red tide will be passed onto the snook. Whats your take on this? „ Tim Mullin TIM: Brevetoxins do build up in the environment and inside the bodies of aquatic animals, but I can nd no reference to anyone having measured medically signi cant levels of these poisons from sh, shrimp or crab meat. Filter-feeding shell sh are another thing entirely and should be avoided. However, Id encourage everyone to not make plans to eat snook this fall. Until we have a better handle on how much of a hit the local population took, I believe wed all be better o putting less-stressed species on our dinner plates.. „ Josh Olive, WaterLine Publisher CAPT. JOSH: Again the WaterLine has forced me to sit down at my computer to write another letter to the editor for the second time in a month. The rst one was because of Robert Lugiewiczs article Stay out of My SpotŽ and now your article From the Publishers DeskŽ. Both articles couldnt be more spot on. As a northerner who moved down here four years ago and being a charter captain from New Jersey I also gured I would hang out a shingle and start my business up again after losing my sport sh boat to Sandy in 2012. Up north all you need is a captains license and an HMS permit. Boy was I WRONG. In the process of re tting my new boat (a 26 Sail sh), I got one heck of an education. The reef permits was the biggest though. When I was told that I needed them to sh in federal waters, I asked where you have to go to purchase them. After about 10 minutes of laughter I was told I had to nd someone with them and purchase the permits from them because they werent being issued anymore. When I started to look for them, I got sticker shock. In order to spend that kind of money on those permits I would have to run my boat at least two to three times a week for several years to re cope that investment. I know guides who dont even have their captains licenses and are running o shore. They reiterated to me the same thing in your article „ Just do it,Ž no one ever checks. Im like you „ I wont. And besides, when I run o shore I want to sh also. I feel that the Gulf Fisheries Management Council must revisit the permit issue and release a few more permits so someone like myself can sh in federal waters. With only 1,311 permits in the state of Florida, Im sure there is room for more permits. Till then I will split the cost among the anglers I take shing and fun sh. Tight lines. „ Capt. Ed Tapping CAPT. ED: The Feds just closed trigger sh due to purported overharvest. Im expecting amberjack to be closed in the next month. We frequently bump our heads on the recreational quota for gag and red grouper. The Gulf Council wants to nd ways to limit the harvest of cobia. The size limit on mutton snapper was just raised. In this climate, where there doesnt seem to be enough sh to go around already, it seems unlikely that theres much political will to throw more charter permits out there. Even if there had been, consider how much more pressure the Gulf has gotten since many anglers have spent less time in inshore waters and more time on the deep blue. And by the way, its 1,311 permits for the entire Gulf Coast, from the Tex-Mex border to the Keys. „ Josh Olive, WaterLine Publisher LETTERS TO THE EDITOR If you have a question or comment for WaterLine, email it to Editor@WaterLineWeekly.com.Letters are welcome on any outdoor-related subject, but we do have some rules. Please keep them to less than 250 words. Letters may be edited for length as well as grammar and spelling. We reserve the right to refuse any letter not signed with the writers full name. Slanderous or libelous material will not be published. The Letters to the Editor section is designed as a public forum for community discourse. The opinions and statements made in letters are solely those of the individual writers. WaterLine and Sun Coast Media Group take no responsibility for the content of these letters. FROM THE PUBLISHER'S DESK • CAPT. JOSH OLIVERed tide and blooms blue-green algae are two nasty problems that have the same root cause: An excessive amount of nutrients in the water. Those nutrients get there mostly because of us. Now, we can pass blame around all day if you want. Its Big Sugar. Its development north of Lake Okeechobee. Its development along the coastline. Its septic tanks. Its municipalities dumping untreated or partly treated sewage when their stormwater systems over” ow. Its phosphate mining. Its lawn fertilizer. Its people who dont pick up after their dogs. Each of those things is part of the problem. And each one has solutions „ solutions that should be looked into. But you might not like those solutions much once you see them. Resolving these issues comes with high costs „ some “ nancial, some social, some personal. So option one „ stop putting nutrients in the water, or at least slow down „ has been a bust. Thats obvious, because weve known about the problem for decades and done precious little about it except make it exponentially worse. What we need is another plan. When I was about 15 years old, my grandparents farm pond developed a nutrient problem. It didnt manifest in the form of an algae bloom, but rather as a thick green layer of duckweed. Duckweed (Lemna sp.) is a very simple and tiny plant. Dozens could “ t on your thumbnail. Each plant consists of a ” oating lea” ike frond and a rootlet that dangles in the water. Under ideal conditions, a plant will bud o one or two daughter plants every day or two. When things are just right, a duckweed colony is capable of doubling in size in 16 to 48 hours. Due to this amazing rate of growth, duckweed can get out of hand quickly. But unlike many other rapid growers, duckweed is a native plant. If a few escape, no biggie „ its been growing wild here for thousands of years. The conditions it likes are warm and sunny, ” oating on still or slowmoving water with a high nutrient level „ all things that are easily provided here in Florida.A duckweed solution?SOLUTION | 8A Shutterstock photoA leopard frog provides scale to illustrate how tiny duckweed is.

PAGE 56

€ Page 3 € August 23, 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. 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, offers half-price admission on sunset cruises to select groups and their families through Sept. 30. Tuesdays: Teachers, school administration, and school support staff. Wednesdays: State, county, and city government employees, including fire, police, and other first responders. Thursdays: Healthcare workers (doctors offices, 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 offer, call 941-639-0969.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.BECOME A MASTER NATURALISTThe University of Florida/IFAS Extension/Florida Sea Grant Program is o ering the freshwater systems module of the Florida Master Naturalist Program. The class begins Oct. 12 and will run for six consecutive Fridays at the Charlotte County Extension O ce (25550 Harborview Road, Port Charlotte). Instruction for this course will include general ecology, habitats, vegetation types, wildlife, and conservation issues. Cost: $230-275; includes 40 contact hours, three eld trips, patch, pin and certi cate of achievement. The FMNP is an adult education program developed by the University of Florida and o ered throughout Florida. FMNP training will bene t persons interested in learning more about Floridas environment, seeking educational contact hours, or wishing to increase their knowledge for use in education programs as volunteers, employees, and ecotourism guides. For more info about these courses or to register, visit https://goo.gl/vitb7x. Registration ends one week prior to class start date or when full.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. 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! OUTDOOR NEWS BULLETIN BOARD

PAGE 57

€ Page 4 € August 23, 2018 T IDE C HARTS VENICE INLETPUNTA GORDAPLACIDAMATLACHA Saturday High Tide 1:32 1.5 Low Tide 5:57 1.1 High Tide 12:06 2.4 Low Tide 19:37 0.3 Sunday High Tide 1:37 1.5 Low Tide 6:31 1.0 High Tide 12:42 2.4 Low Tide 20:03 0.4 Monday High Tide 1:50 1.6 Low Tide 7:06 0.9 High Tide 13:18 2.3 Low Tide 20:27 0.5 Tuesday High Tide 2:08 1.7 Low Tide 7:43 0.8 High Tide 13:57 2.3 Low Tide 20:50 0.6 Wednesday High Tide 2:32 1.8 Low Tide 8:25 0.8 High Tide 14:38 2.2 Low Tide 21:13 0.7 Thursday High Tide 3:01 1.9 Low Tide 9:13 0.7 High Tide 15:25 2.0 Low Tide 21:36 0.8 Friday High Tide 3:34 2.0 Low Tide 10:08 0.6 High Tide 16:18 1.8 Low Tide 21:59 1.0 Thursday High Tide 4:24 1.4 Low Tide 7:41 1.2 High Tide 13:33 2.0 Low Tide 21:32 0.2 Friday High Tide 4:36 1.4 Low Tide 8:27 1.1 High Tide 14:18 2.1 Low Tide 22:04 0.2 Saturday High Tide 4:43 1.4 Low Tide 9:08 1.0 High Tide 14:57 2.1 Low Tide 22:33 0.2 Sunday High Tide 4:47 1.4 Low Tide 9:47 0.9 High Tide 15:35 2.1 Low Tide 23:00 0.3 Monday High Tide 4:57 1.5 Low Tide 10:25 0.9 High Tide 16:15 2.1 Low Tide 23:27 0.4 Tuesday High Tide 5:15 1.6 Low Tide 11:05 0.8 High Tide 16:57 2.0 Low Tide 23:54 0.5 Wednesday High Tide 5:39 1.7 Low Tide 11:48 0.7 High Tide 17:42 1.9 Thursday High Tide 1:20 1.2 Low Tide 7:11 1.0 High Tide 11:02 1.7 Low Tide 21:15 0.1 Friday High Tide 1:40 1.2 Low Tide 7:58 0.9 High Tide 11:44 1.7 Low Tide 21:44 0.2 Saturday High Tide 1:56 1.2 Low Tide 8:40 0.9 High Tide 12:21 1.8 Low Tide 22:11 0.2 Sunday High Tide 2:10 1.2 Low Tide 9:20 0.8 High Tide 12:58 1.8 Low Tide 22:37 0.2 Monday High Tide 2:24 1.2 Low Tide 10:00 0.7 High Tide 13:36 1.7 Low Tide 23:03 0.3 Tuesday High Tide 2:41 1.3 Low Tide 10:41 0.6 High Tide 14:17 1.7 Low Tide 23:30 0.4 Wednesday High Tide 3:03 1.4 Low Tide 11:24 0.5 High Tide 15:03 1.6 Low Tide 23:56 0.5 Thursday High Tide 3:30 1.4 Low Tide 7:40 1.2 High Tide 13:12 2.0 Low Tide 21:44 0.2 Friday High Tide 3:50 1.4 Low Tide 8:27 1.1 High Tide 13:54 2.1 Low Tide 22:13 0.2 Saturday High Tide 4:06 1.4 Low Tide 9:09 1.0 High Tide 14:31 2.1 Low Tide 22:40 0.2 Sunday High Tide 4:20 1.4 Low Tide 9:49 0.9 High Tide 15:08 2.1 Low Tide 23:06 0.3 Monday High Tide 4:34 1.5 Low Tide 10:29 0.8 High Tide 15:46 2.1 Low Tide 23:32 0.4 Tuesday High Tide 4:51 1.5 Low Tide 11:10 0.7 High Tide 16:27 2.0 Low Tide 23:59 0.4 Wednesday High Tide 5:13 1.6 Low Tide 11:53 0.7 High Tide 17:13 1.9

PAGE 58

€ Page 5 € August 23, 2018 State and federal regulations for Southwest Florida waters as of Aug. 20, 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 TARPONLimit 1 per harvester per year; $51.50 tag required to harvest or possess(legal only in pursuit of IGFA record); for seasonal Boca Grande Pass rules, see http://bit.ly/I6zrDj; notes: 6,7,8TRIGGERFISH, GRAY 15Ž min.; limit 1; open March 1-May 31 and Aug. 1-Dec. 31 (currently closed Aug. 17-Feb. 28 in federal waters) ; 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 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 HELPING KIDS FISH – IT’S OUR MISSIONFish Florida, a non-pro t organization, helps people, especially children, learn about shing and Floridas environment. Families who sh spend quality time together and know how to protect Floridas marine sheries and coastal habitats. Another great reason to learn shing? Kids who spend time outdoors have less stress, better concentration, more creativity and higher self-esteem than those who stay inside.HOW WE DO ITYou give, we give, kids sh. Every time someone buys a Fish Florida specialty license plate, featuring a sailsh, we get $22. With that money, we support shing and conservation education programs with donations of shing equipment, grants, and scholarships. Anglers, boaters and others buy the Fish Florida plate for their cars, trucks and trailers. They show their support and dedication to the future of shing.BUY A FISH FLORIDA LICENSE PLATEPurchase a Fish Florida license plate for your vehicle to support kids shing education and show your passion for shing in Florida. The sail sh design looks great with any vehicle and boat trailer! The Fish Florida plate is available at your local tag agency.DONATEAnother way to help is to give a gift certi cate or make a donation. Every $10 donation pays for a child to get his own shing rod and reel. A $30 donation pays for two children to get rods, reels and tackle kits! A $100 donation sends a child to shing summer camp. Thank you for helping our future anglers!

PAGE 59

€ Page 6 € August 23, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND Some snook have been returning to the canals on the back side of Boca Grande, and there have also been some showing up along the ICW in Venice. Schools of jacks have also been tearing things up in Boca Grande Pass. Freshwater largemouth bass reports have been excellent this past week, with pre-rigged soft plastic frogs the current bait of choice. MALCOLMCOOKS SPORTLAND Venice 941-493-0025Huge pods of bait sh have been sighted from one to 8 miles o the Venice beaches. At 10 miles, were seeing gigantic schools of small ying sh. On the bottom, weve been catching a good mixed table bag: Grunts porgies sand perch and loads of lane snappers Head o shore if the boat will allow, or try for some bass early in the day. INSHORE & FRESHWATER GULF & OFFSHORE BEST BET Things are looking better out there. The waters cleaning up and some sh have moved back in. Bull and Turtle bays have had small snook and trout A few red sh have been caught around Gasparilla Sound. Coral and Gottfried creeks have had small tarpon ; try live shrimp or small lipped plugs. Shell Creek, Myakka State Park and the canals of Gulf Cove have all had decent largemouth bass action.JIMFISHERMAN'S EDGE Grove City 941-697-7595King mackerel and lane snapper have been on the Palm Island Ferry reef, and a few others have reported yellowtail and mangrove snapper on the deeper reefs. All the nearshore reefs have had sharks around, so why not go bend a rod on one of them? The shing is getting better around here but red tide is worse o Sarasota. In the rivers and upper Harbor, were seeing snook pompano tarpon jacks and even a handful of trout Bait sh pods have been abundant in the Harbor as well. Be prepared to try lots of di erent things to get sh to bite, but hold onto your optimism. Try to avoid the middle of the day „ its too hot for man or beast.JEFFCAPT. TED'S TACKLE Port Charlotte 941-627-6800Scattered red tide has been at 12 to 15 miles. However, where the water is good, there are sh. Get o your tookus and go shing, because there are sh out there to be caught and youre not gonna catch any on the couch. A bit of red tide has been reported o the beaches and just north of the Tom Adams bridge, but otherwise we seem to be clean. Red sh are on the east and west walls and in Turtle Bay. Theyre mostly eating cut sh or crabs. Tarpon are thick around the 20-foot holes, Cape Haze and Gasparilla Sound eating lady sh and DOA Bait Busters. Good numbers of small trout and a couple larger ones are on the east side, and there are some around Matlacha also.ROBERTFISHIN' FRANK'S Charlotte Harbor 941-625-3888At 10 to 20 miles, were hearing good reports of lane and mangrove snapper along with porgies and grunts Permit are on the wrecks at 10 to 30 miles, especially o Captiva and Fort Myers. Red grouper and amberjack are good at 30 to 40 miles. Reports of oddball Spanish mackerel and kings are trickling in.There are lots of black drum cruising the east and west sides and the Port Charlotte and PGI canals. Crabs are the choice bait, but theyre also hitting scented soft plastics. Most are too big to eat, so let em go. The bite is good in the Harbor super early or after the storms. Were seeing black drum in the canals and jacks all over. Tarpon are good around El Jo and there are little ones on the ats and in the canals. Red sh are on the ats, biting best at night on cutbait. Were also seeing mixed sizes of snook around the Harbor. Pompano are taking shrimp on the outer bar edges.CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949The bite is best out past 30 miles. Amberjack peanut mahi red grouper porgies and a mixed bag of snapper have all been caught. Watch those thunderheads! Beat the heat by shing the upper Harbor as early as you dare. Its all about the tarpon this week. Juveniles are on the inside of the east wall bar, taking live pin sh and whitebait under oats. DOA shrimp or CAL jerkbaits in gold ake will also work. Bigger tarpon from 80 to 130 pounds are in the north 20-foot hole, and there are quite a few of all sizes under the U.S. 41 and El Jobean bridges at night. Try Savage Mullet or DOA Bait Busters.CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166Red grouper and lane snapper are on hard bottom in 100 to 120 feet eating squid or shrimp. Bigger chunks of cut sh are ideal if you want to get the larger grouper. Some small mahi have also been hitting atlined whitebait out there. Black drum are under the U.S. 41 bridges and the Edgewater canals. Cut crab on the bottom is killer. Red tide reports have seriously dropped o Matlacha has been producing lots of mangrove snapper around the docks. Youll weed through little sh for keepers, but there are de nitely some good ones. There are also targetable numbers of red sh around the oyster bars; cut mullet or big shrimp are good. Pompano and black drum have been around Bokeelia. Trout are scattered pretty much everywhere the waters clean.JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548At 60 miles, were seeing lots of pelagic sh, including black n tuna and some huge king sh feeding on big schools of ying sh. Yellowtail snapper are on re over hard bottom and wrecks at 20 to 30 miles. Mangrove and lane snapper are also chewing, and you can get them as close as 10 to 15 miles. Sharks are gathering up in deeper water at the north end of Matlacha Pass. Fresh jack or lady sh is good bait. THE FISH COACH'S TIP OF THE WEEK: The Harbor has been invaded by jacks, and theyre going anywhere from a half-pound up to 15-pounders. Jacks are incredibly strong for their size, and a big one can easily rip drag on a tarpon setup. Most of the action has been at the surfa ce and easy to spot „ just look for the diving birds. Try to approach a school on your trolling motor or by drifting; running right up on them with the big eng ine will usually scare them away. Be ready to cast „ well, whatever. Jacks arent known to be picky. The most fun is working loud topwater poppers or prop baits and watching them get slammed, but you can do well with tossing other arti cials or natural baits. Even chunks of cut sh or frozen shrimp will usually get nailed quickly. Be ready for anything, because the jack schools often are accompanied by cobia, sharks and tarpon. „ 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 MATTERSDolphins are one of the most intelligent animals on the planet, and theyre also one of the Harbors most incredible creatures to watch.HOW WE HARM ITBy feeding dolphins „ on purpose or accidentally „ we train them that humans are a great source of food. While thats fun for tourists (even though its illegal) its not fun anymore when Flipper is chasing down every sh you release.MAKING BETTER CHOICESWatching dolphins is great, and theyll often come to you, allowing for close-up views and photos. Follow these tips to keep it safe: € Dolphins are wild animals, and they have very sharp teeth. Hand-feeding them often results in ER-worthy injuries. Keep your hands in the boat. € While their begging behavior can be cute and hard to resist, dolphins are e cient hunters and very capable of feeding themselves. Feeding them makes them dependent on handouts. € If dolphins are trying to eat the sh youre reeling in or grabbing the ones you release, stop shing and move. Continuing to sh in that spot will just result in the dolphins becoming more likely to steal from you and other shermen in the future. Move at least a half-mile. € Want dolphins to play in your wake? Throw the biggest one you can. A large plowing wake, like what you get at a speed almost but not quite fast enough to get on plane, is ideal.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 60

€ Page 7 € August 23, 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 23, 2018 ANGLING 101 • ROBERT LUGIEWICZ Fishing is a privilege, not a right. How many people have lost “ shing spots from land because No trespassingŽ signs got posted in their spots? How many of those spots were littered with garbage? How much of that garbage did you pick up? Or did you just say to yourself, Thats not my garbage,Ž and left it. People walk the beach all the time. Bend over to pick up a shell, a sharks tooth or whatever. Nothing stops you from adding garbage to the list of things youre picking up, unless you think youre just too fancy to collect litter (news ” ash: Youre not). A kid in Louisiana challenged people to a 5-gallon bucket trash cleanup. I know its tough carrying a 5-gallon bucket along with your bait bucket, rods and a tackle box, so for you out there who cant do that, take a Walmart plastic bag (because thats what went in it to begin with) and use it to pick stu up. Every time you go outdoors you should come back with trash. If you didnt see any, you are more blind than me. Whether youre “ shing from a boat or shore, we all need to take care of the outdoors. Red tide is killing stu en masse. But so is our trash, and it is far more subtle. Plastic especially, which is eaten by many di erent species. Sea turtles mistake plastic bags for jelly“ sh. Various birds feed their o spring small pieces of plastic, including cigarette butts (no, that “ lter isnt biodegradable). Tiny bits of plastic are eaten by baby “ sh and shell“ sh that live in the plankton. Most animals that live in the water no have some sort of plastic in their bodies. There are places in the middle of the Atlantic and Paci“ c oceans that collect trash by the tons. Look up Great Paci“ c Garbage Patch on Wikipedia. Read it. This is what we (including me) are doing to this worlds oceans. It should make you sick to your stomach. Google images of trash on beaches. Some of these places that you think are pristine are in some way screwed up by us and our garbage. Ask me and Ill show you a picture of a beach I visited in Costa Rica that had plastic and other garbage in both directions as far as you could see. Dead “ sh on beaches are unpleasant to see and smell, but their bodies renourish those beaches. I wish someone would clean trash o our beaches every day the way we do with this red tide death. I live on a canal, and my girlfriend and I have a landing net on the dock that is used on an almost daily basis for trash. When we go “ shing, all we leave behind is the bait and footprints, and we always come back with our trash and someone elses. If you think picking up someone elses garbage is too hippie or tree-huggy, or that its really not your problem, then I encourage you to stay at home. There are already too many people out on the water who dont care. The last thing we need is one more.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. Don’t be so trashySo the idea is that we could take eutrophic (a fancy word that means polluted with high levels of nutrientsŽ) water, spread it out, introduce some duckweed, and let it go to town cleaning the water. How long does it take? I dont know. I couldnt “ nd any speci“ c data for nutrient uptake rates. However, anything that grows at this rate must have a healthy appetite. This is well and good in theory, but plans like this fail in the real world all the time. What are the stumbling blocks? Duckweed is cheap and readily available, so thats no problem. We certainly have no shortage of high-nutrient water. Even in times of drought, theres going to be plenty of runo that needs to be cleaned. The problem is the same as the one facing proponents of big reservoirs to hold Okeechobee water. Where will the land come from? It will take many thousands of acres of duckweed ponds to remove enough nitrogen and phosphorus to really make a di erence. The state doesnt want to buy more land, and the farmers dont want to sell it. Same old impasse. But heres why duckweed might really work: This is a solution that doesnt cost „ it pays. Duckweed is a valuable crop, with multiple uses. Dried, its about 40 percent protein and 5 percent oil. A company called Duckweed USA has patented technology to produce a petroleum oil substitute. At a 20-acre test facility in Sparta, Ga., they claim to be producing 16,000 gallons of bio-oil daily. The remainder is mostly starch. Starch is the base for production of ethanol, which were adding to our gasoline supply in ever-increasing amounts. Most U.S.-produced ethanol currently comes from corn, a fertilizer-intensive crop that contributes signi“ cantly to a huge dead zone in the northern Gulf of Mexico caused by pollution in the Mississippi River. The high protein content makes duckweed a good food source for livestock. We can eat it too, but it has a high calcium oxalate content that doesnt help the ” avor much. With a crop that can be sold, and perhaps government guarantees of a ready buyer at good prices, it seems likely that some agricultural operations now in existence could be switched over to duckweed. Perhaps some would even go to mixed use „ a row of sugar cane or bell peppers next to a ditch full of duckweed. I can envision an entire “ eld of alternating rows and ditches, stretching as far as the eye can see. If it works as advertised, duckweed could be a huge part of solving our nutrient problem. Im tired of hearing people complain about the problem. We already know what the problem is. Its you. Its me. Its us. I want to hear more people talking about solutions, and now youve got one to start with.SOLUTIONFROM PAGE 2A Shutterstock photoIf trash on the beach isnt yours, is it still your responsibility? STOMP the COMPETITION With a NEW Honda Outboard! With a NEW RE-POWER you will Receive a FREE pair of OluKai Flip Flops!Best of Englewood in Boat Repair & Marine Supplies for the past 8 years! Schedule TODAY!Waterside & Land Service now available941 € 698 € 4006www.AbelsMarine.comAlways wear a personal ” oatation device while boating and read your owner's manual.adno=50539956(Retail value up to $150.00) 2013 READERS CHOICE 2008-2017

PAGE 62

€ Page 9 € August 23, 2018 ANGLING 201 • CAPT. MIKE MYERS A plan to win Fishing is just like any other sport: The more you practice, the better and more knowledgeable you become. Practice does not make you perfect, but is does minimize the chances of that dreaded goose egg we all try to avoid on each trip. The name of our game is catching “ sh, and catching just one nice, bragging-size “ sh on a trip is usually the di erence between winning and losing. It is unfortunate that not all of us have been a orded the luxury of being able to be on the water, practicing our sport, on a daily basis. Heck, most of my friends “ nd it near impossible to get out once a week or even once a month „ work, kids, chores and all of lifes other time-demanders get in the way. With this annoying lack of time that most of us have to endure, its a must that we acquire as much knowledge as possible during the precious and well-deserved hours we have on the water. And like with any other sport, the best way to attack the other team (that would be the “ sh, not the other guys out there “ shing) is with a well-thought game plan. Your game plan should be simple. If its too elaborate or covers too much ground you will feel rushed and get confused „ not a good way to learn anything. You need to make the most of your time. Each time you go “ shing, take what you learned and add it to you next trips game plan. Before you know it, you will have a knowledge base that rivals that of some of the best guides in our area. Your game plan should start with what you want to catch. Will it be snook, reds and trout? Grouper and snapper? Maybe even kings and cobia? There are a lot of “ sh out there, and they all need to be caught at least once. After you choose your targets, you need to pick the area you would like to go get them. Google Earth and local Hot Spot maps are great places to look up potential places to explore. If you know youre going to have only a couple hours to “ sh, pick a small area of interest „ say, the northeast corner of Turtle Bay. The more time you have, the bigger the area you will be able to cover. Dont get crazy, though „ time ” ies when you are out on the water. Know your tides, especially if youre going to be “ shing shallow water. I use SaltwaterTides.com, but there are lots of other tide tables out there (including the ones on page 4). Use the one youre most comfortable with. Next, decide how you want to attack