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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

ARCADIANTHESTRUGGLES STOP BULLDOGS, 27-13 Went toe to toe, ultimately running out of gas in second half against Avon Park. Away game tomorrow against Mulberry Panthers.PAGE 14Serving DeSoto County since 1887ŽThursday, September 6, 2018 INSIDE ROCK SOLID ARCADIAN ARTIST Tony Walker’s DeSoto artwork, stone gardens, tranquil workplaceI dont know if Im ahead of my time or before it. I dont know where I am; Im just having fun. PG 9 POLLUTED FLORIDA SKIES Unnecessary lighting why stars dimFormer Arcadian astronomer urges Dark Sky compliance, risks are lost to you forever. PG 18 DESOTO’S BROWNVILLE PARK Small place with big dreams, adjusting to parking feesIf you havent been ... then you should probably put it on your mini bucketlist. PG 24 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries................10 Religion ....................10 Sports ......................14 Classifieds ................19 SOCIAL MEDIALike and follow us on Facebook 7,699 likes By CAROL MAHLERARCADIAN HISTORY CORRESPONDENTEnjoy a one-hour walking tour of the Manasota Key home built in 1902 by Arcadia pioneer Carl G. Johanson now known as the Hermitage Artists Retreat, 6660 Manasota Key Road, Englewood. Free and open to the public, the tours are at 10 a.m. on Sept. 7 and 14, and at 6 p.m. on Sept. 21. Reservations are required: hermitageartistretreat.org/reservations@ HermitageArtistsRetreat.org. In 1868, J. O. Johanson (1821-1891) and Chatarena Johanson (1825-1904) emigrated from Sweden to New York. Their 22-year-old son Carl G. Johanson (18461916) arrived later as he reported the year of his immigration as 1871 in the 1910 U.S. Census. In the 1880 U.S. Census, he worked as a sawyer in a sawmill in Orange County, living with his wife Anna C., age 28, also a Swede; daughters Agnes, age 6, and Julia, age 4; and son Herman, age 1. Their neighbors included Swedish immigrants Charles Isgren, age 27, a mechanic, and his wife Ulrica, age 17. In 1886, Johansen arrived in Arcadia and opened the Johanson & Isgren Sawmill, probably with Charles Isgren. When the Town of Arcadia was incorporated on Dec. 6, 1886, C. G. Johanson was an alderman along with J. W. Bailey, F. M. Waldron, W. E. Daniel, F. E. Waldron, and W. H. Hollingsworth. In 1887, Anna C. Johanson was listed as the proprietress of the Arcadia Hotel, according to Canter Brown, Jr., in his book Floridas Peace River Frontier.Ž In 1960, Josephine Cortes of the Lemon Bay Historical Society interviewed Isabelle E. Johanson Hanlon (1891-1971), daughter of Carl and Anna Johanson. Hanlon said of her mother, Mama had been one of the head cooks in the Kings Castle in Stockholm, and her marriage took place in Sweden when she was in the kings service, so you can imagine the great pioneering spirit she needed after leaving that comfortable life to find herself in the wilderness of Englewood Beach, where the loneliness was so great that it later drove her to accept a job as manager of the hotel in Grove City, just to be near people.Ž According to Brown, D. W. D. Boully established the Arcadian newspaper in March 1887, and in that July it was taken over by John W. Whidden, B. F. Baldwin, T. J. Herndon, and C. G. Johanson. T. J. Pepper (1860-1902), a real estate agent, was the editor. Hanlon said of him, My brother-in-law, Thomas Pepper, [who married her older sister Agnes] had a house built on the beach with the loveliest glass door. His house was here long before we came in 1902, but he used it only once in a while, when he could get away from his business in Arcadia.Ž In the 1900 U.S. Census, Carl, age 52, and his wife, Anna C., age 49, have a son, Thomas, age 19, perhaps Peppers Arcadia pioneers home on Manasota Key ARCADIAN PHOTO PROVIDED BY THE DESOTO COUNTY HISTORICAL SOCIETY The Manasota Key home built by Arcadia pioneer Carl G. Johanson is now the Hermitage Artists Retreat in Englewood. Tours are free but require reservations. By CRAIG GARRETTARCADIAN EDITORGive them points for trying. The owners of an internet gaming cafe in Arcadia have re-opened the spot, prompting a hard police warning: Anything illegal is going on,Ž police Marshal Matthew Anderson said, and well shut it down, like we did before. And, hopefully, thats not happening.Ž Daniel Fioramonti, former owner of the Computers & More on the 300 block of Brevard, didnt respond to inquiries about the business. Arcadia police shut it down in February. It reopened in April and again closed, quietly, in June. Arcadia police con“ scated computers, cash and prizes in the February raid. But whoever is running Computers & More this go-round has made their intentions clear: placards announcing a grand re-opening, hours, things sold and free games that include Pharaohs Phortune and Dancing Leprechaun are on the advertisement. And those placards are hiding in plain view, in stores and social clubs. It includes a coupon for 1,000 free entries on a $20 or more purchase. It also implies internet access, fax services and a vague reference to top social media and internet giants. Fioramonti and others in cafe gaming use pre-revealŽ slot-machine software. It skirts federal laws, Anderson and others in law enforcement insist. Heres how it works: Users sitting at a gaming console hit the computer mouse as the screen rolls, much the same as a casino slot-game. The pre-reveal or preview feature, however, gives the user access to future outcomes,Ž eliminating the chance in illegal gambling. Which opens the door to interpretation, Arcadia City Attorney T.J. Wohl said in April when the city was analyzing whether Computers & More was operating illegally. Ultimately, the city decided gaming previews were more of a scheme, he said, at least according to rulings in Jacksonville. Pre-reveal software, Circuit Judge John Cooper last year ruled, would circumvent gambling prohibitions.Ž That decision reversed an earlier one supporting pre-reveal software. Fioramonti in April offered a tour of the Computers & More. A worker showed the pre-reveal format, described payouts and the rules. The place was clean and pleasant. Arcadia police in February also discovered a list of words workers used to not imply gambling, using enjoyŽ rather than luck,Ž for instance. The city, however, didnt buy the soft sell, closed the place and con“ scated the equipment that has not been claimed.Gaming cafe re-opens, police warn ownersARCADIA | 11 MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FL adno=721109

PAGE 2

adno=721133 adno=XNSP50156 Please donate any old respectful magazines to be taken to the Cape Coral VA Clinic for the veterans to read while waiting on primary-care visits. You may drop them o at the ARCADIAN NEWSPAPER 108 S. Polk Ave., Arcadia or the ARCADIA MOOSE LODGE 1121 W. Oak St., ArcadiaMagazines for VeteransAny and all d ati s e eatly appreciated! Page 2 www.yoursun.com The Sun | Thursday, September 6, 2018 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 Primary season is over. The general election is Nov. 6. The Arcadian will feature candidates and issues in this and future publications.Brian Cho Chung Hing (NPA)History : Moved with family to Arcadia in 1992, masters degrees from Centennial College in Toronto, Canada. Enjoys repairing diesel engines and complex equipment, and worked with his family in the repair business on Hog Bay Road. Certified mechanic, licensed welder and Class AŽ truck driver. In 2011, accepted a management position with Sarasota County, then elevated to upper level management and is currently responsible for a budget over $7 million, and a fleet in excess of 1,500 units. Platform : My education and experience make me uniquely qualified to handle the challenges as a DeSoto County commissioner. I understand the importance of the types of decisions we must make to positively impact DeSoto County, in growth management, solid-waste alternatives, land and economic development, to protecting our precious natural resources. These decisions are important to future generations who will call DeSoto County home. As a local business owner, farmer, rancher and civic leader, I am dedicated to improving our community, protecting our constitutional rights and supporting our first-responders. As we face many economic and domestic challenges, I remain optimistic and dedicate myself to making a positive impact for the future of our county. I am proud to call DeSoto County home, dedicated to common-sense principles and serving the community I have called home for over 25 years.ŽElton Langford (D)History : Ranch foreman, current BOCC District 4 commissioner. Has lived in DeSoto County since 1995, member First Baptist Church of Fort Ogden. Born in Gainesville, graduated Trenton High School in 1987, and attended Lake City Community College, currently known as Florida Gateway College. Received training in Public Safety and Criminal Justice. Before moving to DeSoto County, worked as a corrections officer at Lancaster Correctional Institution for five years in Trenton, Florida. Moving to DeSoto County, employed as a ranch foreman with V.C. Ranch. In 1998, accepted a job with the DeSoto County Property Appraisers office as an Ag Field Agent. Platform : Working in the appraisers office provided an opportunity for me to gain knowledge of county government and sparked an interest to serve on the DeSoto Board of County Commissioners. For the past 12 years I have served as your county commissioner. During my time in office it has been my goal to make our county a better place. I have gained knowledge and an understanding of issues facing DeSoto County. I am also aware of the internal daily business within our county government. I serve on the board for the Heartland Regional Transportation Planning Organization. I currently serve as the vice-chair of the Peace River Manasota Water Supply Authority and have served as the chair and vicechair of the [DeSoto] Commission Board throughout my tenure. With your help, I will continue to Plan Today for Tomorrows Future.ŽMeet BOCC (D-4) candidates: Langford and Cho LANGFORD CHO CHUNG HING Relief may be on the horizon. The Florida Department of Transportation, District One, hosts a corridor public information meeting to discuss the Alternative Corridor Evaluation Feasibility Study to identify the need and to evaluate a potential new alignment for the extension of State Road (SR) 31 in DeSoto County. The study area begins on SR 31 south of SR 70 and extends north to US 17 between Fiveash Street and Moore Avenue. The public meeting is scheduled for Oct. 4 at the Turner Agri-Civic Center, Exhibition Hall, 2250 NE Roan Street, Arcadia. The public can drop by from 5-7 p.m. to view displays and talk with FDOT staff. In the event that the meeting cannot be held on Oct. 4 due to unforeseen conditions, it will be held Oct. 18. The purpose of the meeting is to present potential corridor alternatives identified by the study team and to obtain comments. The objective of the SR 31 Extension ACE Feasibility Study is to identify and to establish the purpose and need, as well as viability of the project. Since beginning the study, FDOT has been conducting analyses, meeting with stakeholders and identifying corridor alternatives. FDOT is notifying all property owners located within at least 300 feet of the project limits through a newsletter. The meeting will also be advertised in the Florida Administrative Register and the Arcadian Interested parties may submit written comments at the meeting or at a later date to Gwen Pipkin, FDOT Project Manager, at P.O. Box 1249, Bartow, Fla. 33831-1249, 863-5192375, 800-292-3368 ext. 2375, or by e-mail to Gwen.Pipkin@dot.state. fl.us. Comments can also be submitted by visiting the study website at www.swflroads.com/sr31extension/ sr70tous17<http://www.swflroads. com/sr31extension/sr70tous17>.State Road 31 bypass workshop scheduled SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 3

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 3 DATE TIME OPPONENT HOME/AWAY8/17 7pm Cardinal Mooney L 20 30 (Kick O Classic) 8/31 7pm Avon Park L 13 27 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=721136 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! Take Co Rd 661, Hardee County 663 N, Fort Green Rd/Old Hwy 37 and FL-37 N to NE 12th Ave in Mulberry 1 h 2 min (52.7 mi) Continue on NE 12th Ave. Drive to Panther Pl 2 min (0.3 mi)Mulberry Senior High School

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, September 6, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto OUR VIEWOUR POSITION: Harnessing the power of scienti“c inquiry to remedy environmental ills.There are many unsettling things about the lingering red tide outbreak in Southwest Florida: The “sh and wildlife kills, the heavy air that chokes the coast one day or the next, the inconvenience and disruption of daily life for residents and the loss of income for businesses. Add to that another. What we “nd to be a noxious impulse: Cynicism that leads to “nger-pointing aimed at those attempting to provide a balanced scienti“c explanation of what is known and what isnt known. The phenomenon was on display at a recent community meeting that drew more than 700 people to Englewood. Among those on a panel discussing the question were Richard Pierce, the associate vice president for research at Mote Marine Laboratory in Sarasota. As Pierce was explaining that the toxic Karenia brevis algae occurred naturally in the environment, someone shouted, How can we trust you if Mote takes money from Mosaic? Its dirty money.Ž There were more jeers. According to a report from Sun staff writer Elaine Allen-Emrich, Pierce responded appropriately, slamming the fake newsŽ that leads some to question Motes integrity. Pierce did acknowledge the fact that Mote did get phosphate industry donations for a 5K race and a “shery program. He also insisted, We are scientists. We report data which is important to understanding what is going on with the water.Ž Plus, he acknowledged phosphate and nutrient pollution added to algae blooms. There are many, many sources of nutrients,Ž he said. Motes point is that whether or not it enhances red tide, we should not have excess nutrients coming to our coast.Ž That includes nutrient runoff from malfunctioning septic systems, from fertilizer and from discharges from algae-“lled Lake Okeechobee into the Caloosahatchee River and the Gulf of Mexico. Charlotte County has instituted a progressive program to do away with septic tanks in sensitive areas in Port Charlotte. More must be done„for example around here, on Manasota Key in Englewood and South Venice. The state needs to increase assistance for septic-to-sewer conversion. State government also must take steps as soon as possible to store and clean the water in Lake Okeechobee, so polluted water isnt released into the rivers. And then, we also need to launch a comprehensive study by Floridas best scienti“c institutions into the underlying causes of red tide blooms and the potential steps that can be taken to prevent or mitigate noxious blooms like the one were experiencing now. There are plenty of theories 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 & PIECESLets get right to it. What do you think about the outcry by some who say that Florida governor hopeful Ron DeSantis blew a racist dog whistleŽ with his comment about not wanting voters to monkey upŽ the election by putting his opponent, Andrew Gillum, into of“ce? If you ask me, too many are trying to make something out of nothing, just for political gain. After all, if what theyre trying to make everyone believe was true, dont you think DeSantis is smart enough to be more subtle? Is not everything said or done open to not only interpretation, but criticism as well? And isnt the object of competitions (elections included) to win at all cost? And who among us has never uttered something that was questioned by others who chose to interpret it their own way? This is much ado about nothing and a desperate grasp at a non-existing straw. Not a plastic straw, mind you, so dont get all squirrelly on for using that word. Social media is all over this topic, splashing everything from racism to folly all over its electronic pages, where theres no shortage of scrolling, trolling, and eyeball rolling. Some have been going ape over the mere use of the word monkeyŽ ever since. Pun intended, so dont get offended. Lets muse about that for a bit. Isnt there a particular metal structure on most school and public playgrounds thats called monkey bars? I believe thats because children love to hang by their hands and knees like monkeys. And if monkeys could talk, I dont think theyd take offense. My wife makes a wonderful dessert dish from biscuits, pecans, cinnamon, and other stuff, using her bundt pan. Its called monkey bread because utensils are not needed, as the consumer merely plucks the pieces of torn biscuit and eats them, like a monkey would do. In all seriousness, if youve never had it, I highly recommend it, and Im sure you can “nd the recipe online. Best when eaten warm, with coffee! When I was 10, The Monkees had a TV show on that was fun and entertaining, and the chorus of their theme song started with Hey, hey, were the Monkees, people say we monkey around...Ž and we all sang along and enjoyed their antics. It was great, innocent fun, and I dont remember anybody getting offended, unless it was Beatles fans, upset over the lads from Liverpool now having American counterparts who were also attracting throngs of screaming teenage girls. Have you never used the term monkey businessŽ in conversation? It implies mischief, and if I recall right, that was the name of the yacht being used in the late 1980s by then-Democratic presidential hopeful Gary Hart. Onboard was a model named Donna Hart, who effectively sunk his career once the media caught wind of it. Its an old familiar phrase, and was even part of the title of a song Chuck Berry wrote and recorded in the mid-1950s called Too Much Monkey Business.Ž I dont know if theres a movement on the horizon to get the word monkeyŽ stricken from the English language, but I hope nobody is silly enough to even try it. But what if they did? What would we call those hairy critters that go by that name? And if theyre as smart as some believe they are, wouldnt they be offended? Im recalling scenes from those Planet of the ApesŽ movies, and theyre not nice ones, so lets not get the primates riled up into a revolution, please. Monkey see, monkey doŽ is an old phrase weve used forever, referring to someone observing another and copying them. ApingŽ is another term for it, and those of us who enjoy working crossword puzzles see that one quite often. Have you ever tied a monkey-“st knot with a piece of rope? Its unique, and serves as a weight on the end of the rope, to make it easier to throw. How many of us have carved our initials on trees and park benches, painted them on water towers, and drew them in dust on dirty storefront windows or back windshields of vehicles? Or even in fresh cement? troubador55@embarqmail.com Luke Wilson Less lip service, more science is needed ASAPMaking a monkey out of a molehillOUR VIEW | 10 GRITS & PIECES | 10

PAGE 5

September 13th & 14th, 2018 from 12:00 PM – 5:00 PMSeptember 15th, 2018 from 8:00 AM – 5:00 PM 3268 SW Dishong Ave. Arcadia, FL 34266GOT JUNK TIRES? hosting a 3-day tire amnesty event!• • • • For more information, please contact Christina Williams at c.williams@desotobocc.com – 863-993-4829adno=3605073-1 The Sun | Thursday, September 6, 2018 www.yoursun.com Page 5By JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENTEdies Ladies began several years ago when Edith Wilt lost her longtime spouse. She was doing well emotionally but had some friends who were having a rough time adjusting to the loss of a loved one. Edith decided to spend some time with these women. That was the beginning of what was to grow into a dinner/get-together now averaging about 25 ladies each month. Edith remarked that, It makes me feel good when someone in the group says I know someone who would like to join us, and thats basically how we have grown.Ž For those of us going through a dif“ cult period, the ladies are always ready to listen ... but in general they just get together for dinner to talk and share. Its a fun evening,Ž said Shirley Taylor. We talk about everything from grandkids to how to make a peanut-butter sandwich„we just enjoy each others company.Ž Edith and two friends from Edies Ladies„Kathy Gamiotea and Rose Polston„had also been attending a support group in Sarasota called Grief Share, a network of 12,000 churches worldwide equipped to offer encouragement and support after the death of a spouse, child, family member or a friend. The program is nondenominational and features biblical concepts for healing from grief. The three decided to start a Grief Share group in Arcadia. I was invited to their recent Grief Share meeting on a Thursday. I made some new friends and reconnected with an old friend. I found the group to be welcoming, people able to share their grief if they so wished ... but there was no pressure to do so. I think it was healing for those who did tell their stories, just to have people listen who were going through similar situations. Edith, Kathy and Rose had prepared a delicious supper buffet for the group. This was another part of the evening that made everyone feel welcome. Plus at the far end of the table was the most delicious banana cream pie I had ever tasted. Grief Share meets Thursdays at the First Baptist Church-Arcadia. Its a 13-week course that includes videos featuring leading grief recovery experts, small group discussions about the weekly video content, and a workbook that contains personal study exercises that reinforce session topics such as the challenges and journey of grief/loss, guilt/anger and moving forward alone. If youve lost somebody and are interested in attending either Edies Ladies or Grief Share, contact Kathy Gamiotea/990-1000, Edith Wildt/558-2155 or Rose Polston/990-7602. I encourage anyone to go to Grief Share just for the banana cream pie, if nothing else.Edies Ladies and Grief Share, places to heal ARCADIAN PHOTOS PROVIDED Edies Ladies is a support group for those having lost a spouse or a loved one. Members meet on Thursdays. Edies Ladies will meet at the Magnolia St. Seafood and Grill in Arcadia. Talking through loss with friends is proven to help us cope. By JAMIE PIPHERARCADIAN GARDENING CORRESPONDENTWhile it is true that gardening information is only a click away with Google, there is nothing like putting your hands in the dirt and having someone show you how to separate a plant or grow a difficult plant.Ž This is something that a garden club can provide. Belonging to a garden club is more than knowing what vegetable to plant in October or what flower can bloom in your yard„it is about sharing knowledge, meeting fellow gardening enthusiasts and learning something new. Southern Living magazine reports several reasons to join a garden club, suggesting that you should check out a garden club if any of the following apply to you: you have a green thumb„your expertise can be shared with others; you do NOT have a green thumb„the only prerequisite is the desire to enjoy garden spaces in all their shapes and sizes; your love to learn„you will be astonished at how much you learn when you attend events and get to know fellow garden club members; you care about the environment„garden clubs offer educational programs, plan projects, and raise awareness about protecting the environment and; you enjoy being around garden-minded people„no matter what your gardening interests may be, youll find both new and old areas to explore. The Arcadia Garden Club is the garden club for DeSoto County. Last season speakers provided programs on vegetable gardening, invasive exotic plants, endangered plants and Benefits of belonging to a garden club ARCADIAN PHOTOS PROVIDED Last season speakers provided programs on vegetable gardening, invasive exotic plants, endangered plants and animals, cooking with herbs and a talk on burrowing owls. The Arcadia Garden Club will begin it season with its rst meeting at noon Oct. 1.BENEFITS | 22

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, September 6, 2018 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. TODAYThe Chamber of Commerce Early Bird Breakfast is held the first Thursday of every month. Locations are announced by the Chamber. The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4 p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. The 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 3:30 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. FRIDAYArcadia Main Street hosts a special event in downtown Arcadia each First Friday from 6 p.m.-9 p.m. from September through May. Downtown shops and restaurants will also be open. For vendor applications or more information, visit www.arcadiamainstreet. com. For information, call 494-2020 or email arcadiamainstreet@yahoo.com. The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1p.m., low-impact exercises start at 10:00 a.m., BINGO 10 a.m., 50 cents to play two cards „ additional cards 25 cents. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. 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. SATURDAYWomen in Fellowship Ministry meets every second Saturday of the month at 10 a.m. at Greater Mt. Zion AME Church, 256 S. Orange Ave. Be uplifted, motivated and inspired by God. Free and open to the public. Light brunch is served. The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on the second Saturday of the month. DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street, 9 a.m. to 1 p.m. on the second and fourth Saturdays of the month, and by appointment. 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. SUNDAYAlcoholics 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. MONDAYDeSoto County Veterans Honor Guard practices at 6 p.m. second Monday monthly at the American Legion Post The American Legion Post K-11 meets at 7 p.m. on the second Monday, 2124 N.W. American Legion Drive. The Amvets Ladies Auxiliary meets at 7 p.m. on the second Monday each month. The American Merchant Marines Veterans, Robert J. MacAlvanah Chapter (Suncoast Chapter), meets at noon every second Monday at The Family Table Restaurant, 14132 S. Tamiami Trail, North Port. All Merchant Mariners and their spouses are welcome. For information, call 941-625-3234. The GFWC Arcadia Womans Club meets on the second Monday of every month Sept. through May at the clubhouse in Veterans Memorial Park, 2288 N.W. American Legion Way, with a pot luck lunch at 11:30 a.m. followed by a meeting. Members are encouraged to bring guests. For more information call 494-2966. 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. TUESDAYDeSoto County Commission Board meets at 9 a.m. at the County Administration building, Room 103, 201 E. Oak St., Arcadia. DeSoto County School Board meets at 5:30 p.m. at the School Board meeting room of the DeSoto County School District, 530 La Solona Ave., Arcadia. The DeSoto County Library has a new informal group, Tuesdays THreads, at 2 p.m. Whether you need help with simple sewing tasks, or love working with fiber of any kind „ knitting, crocheting, garment making, macrame „ drop in, share, get help, show what youre doing. 125 N. Hillsborough Ave. Call 993-4851 for more information. The DeSoto County Library will host a movie for seniors at 1 p.m. The DeSoto County Library will host Lego time at 3:30 p.m. Tuesdays at 125 N. Hillsborough Ave. Call 993-4851 for details. Tuesday night Quilters meet twice monthly, on the second and fourth Tuesdays, at the Turner Agri-Civic Center from 5:30-7 p.m. For more information call 494-4652. WEDNESDAYThe All Faiths Food Bank distributes free food every second Wednesday from 3-5:30 p.m. at St. Edmund Episcopal Church, 327 W. Hickory St. Been There Ranchers and Farmers Club meets every second and fourth Wed. through April at 1 p.m., first clubhouse inside South Entrance Arcadia Village Country Club. North of Walmart, State Road 70. Call Max R. Fitzpatrick at 863-494-6257. Free. Tours, speakers, conversation, friends, fun … all welcome. The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 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 3:30 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. THURSDAYGrandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11 a.m. at the Friendship Center, 219 W. Oak St. The DeSoto County Veterans Council meets the second Thursday of every month at 6 p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30 a.m. Arcadia-DeSoto County Habitat for Humanity meets at 5:30 p.m. on the second Thursday monthly at the Habitat ReStore, 114 N. Polk Ave. Call 494-4118 or email desotohabitat@embarqmail. com for more information. Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30 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 3:30 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 EVENTSThe 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. 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 Agri-Civic 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. Week of the Family „ Nov. 3-10. Watch for announcements of free events. 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. SERVICE CLUBSRotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. Kiwanis meets at 6 p.m. Thursday at Beef OBradys. DeSoto Toastmasters meets the second and fourth Wednesdays of each month at noon to 1 p.m. at First State Bank of Arcadia, 400 N. Brevard Ave. For information, call Victoria Provau, 494-2220 or email vprovau@ fsbarcadia.com. The Knights of Columbus is a Catholic, male social organization that provides its membership an excellent opportunity to further serve the Church and community through support of family life. It also offers many opportunities for fraternal and family-oriented social activities. St. Pauls Knights of Columbus meets every first Wednesday of the month, at 7:30 p.m., at the parish hall. For additional information, call John McVey at 494-6634 or Agustin Albiter at 491-4081. COMMUNITY SERVICEThe DeSoto County Literacy Council is looking for volunteers for Adult Literacy and ESL (English as a Second Language), and GED tutors, Monday through Friday from 8 a.m.-2:30 p.m., and 5-8 p.m. Tuesday and Thursday. Call 993-1333. Volunteers are needed to help children in the community! If you enjoy working with kids, can commit to a volunteer schedule (1-2 hrs/wk between 2:30-4:30 p.m.), can work with different school subjects and can be a positive role model for children, then call Laura Rodriguez at 494-1068 or email laurarodriguez@embarqmail. com. You must pass a background check and must complete a volunteer orientation. Veterans „ For free transportation to VA clinics, call 993-9670 for an appointment. Faith Mission provides free lunches for anyone in need, 1109 S.E. 9th St., Arcadia. They are in need of cash donations to help pay for utility bills and other expenses. The DeSoto County Literacy Council is looking for tutors for adult literacy and English as a Second Language classes. For details call Susan at 993-1333. The DeSoto County Extension Office has a FAWN weather station in DeSoto County, which updates every 15 minutes. Visit http://fawn.ifas.ufl.edu/ for information. Addiction counseling „ Narconon can help you take steps to overcome addiction in your family. Call today for free screenings or referrals. 800-431-1754.Community calendarSEPTEMBER

PAGE 7

The Sun | Thursday, September 6, 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.DeWayne Lee Brady Sr., 42, was sentenced to “ve years, “ve months and “ve days in state prison on charges of burglary and criminal mischief. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, on March 20, Bradys ex-girlfriend came to the rear window where she lived and asked to be let in. When she refused, he started to break the windows and destroy her things. He pushed her air conditioning unit down until the window broke, and then pulled the cord on her TV until it fell over. He threw the TV receiver across the room, and then threatened to kill both her and her mother. He went to the front of the house, picked up a lawn chair and broke two windows. The woman said she was in fear for her life. The womans mother also heard Bradys threats and saw him breaking things. Brady was arrested and charged with burglary with assault or battery, criminal mischief with more than $1,000 in property damage and assault. Brady entered a plea of no contest and was sentenced on August 16. His projected release date is August 22, 2023. Thereafter he will have a year of drug offender probation. According to DOC, Brady has a lengthy record of prior prison sentences dating back to 1993 on charges including aggravated assault, possession of cocaine to sell, resisting an of“cer with violence, grand theft and attempted robbery.Campbell sentenced 2 years for VOPDustin Michael Campbell, 29, is headed to prison after violating probation from a past drug offense. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, Campbell, of Port Charlotte, sold an oxycontin pill to a Con“dential Informant on Nov. 18, 2014, within 1,000 feet of a daycare center. A warrant for his arrest for the sale of narcotics within 1,000 feet of a daycare was issued on Feb. 4, 2015, and he was arrested on Feb. 23, 2015. He was released on probation on Feb. 22, 2016, but arrested again on March 17, 2017 for violation of the terms of his probation. Court records indicate he failed a drug urine test. He was released “ve months later, only to be arrested again on for violation of probation, after being arrested June 23 for driving while his license was suspended or revoked, and failing to to complete drug treatment as required. Campbell was transferred to the Department of Corrections on August 30. His projected release date has not yet been published. Court records reveal Campbell was arrested in DeSoto earlier in 2015 on a charge of petty theft from Walmart and served 364 days in DeSoto County Jail. It was his second conviction for larceny, the “rst being the theft of an ashtray from Circle K in Nocatee in 2012, for which he had six months of probation.Three men sentenced on car burglary chargesThree men have been sentenced on several charges related to a rash of car burglaries that occurred in 2017. Dean Paul Shatney, 18, of the 2600 block of N.W. Pinecreek Ave. in Arcadia, entered a plea of no contest on a wide range of charges including grand theft auto, armed burglary, possession of a weapon by a convicted felon, grand theft of “rearms and burglary of an unoccupied vehicle. Shatney was sentenced in April to up to 14 years in state prison. His drug offender probation was revoked. Shatney was taken to the Department of Corrections on April 25, 2018 and his release date is Nov. 20, 2031. Macallen Ray Gross, 20, of the 1400 block of S.W. Gross Drive, Arcadia, also pleaded no contest and was sentenced for up to seven years on charges of armed burglary, multiple counts of vehicle burglary and grand theft of “rearms. He was transferred to the DOC on August 30 and his release date is projected to be Sept. 4, 2024. Timothy Wayne Harris, 22, of the 5500 block of S.W. Shores Ave., Arcadia, pleaded no contest and was sentenced in March to two years of probation on a single count of grand theft of a motor vehicle. According to records of the DeSoto County Sheriffs Of“ce, Arcadia Police Department, Clerk of Court and DOC, multiple car burglaries were reported in mid-June 2017 in the areas of S.W. Cindee Street. A woman reported her Nissan Murano missing; she said she left the keys in it because she planned to go to town later, but ended up not going due to bad weather. Later, the woman received a call from a female saying she overheard Gross bragging about stealing her car; the caller knew whose car it was because notices had been posted on Facebook. The woman also reported “nding a mans wallet in the ditch near her drive, where she had been hunting for her purse that had been left in her car. The man said his car door had been opened overnight and left ajar and con“rmed his wallet was gone. A few days later, the Murano was found parked in a grove off S.W. Brewer Avenue, hidden among orange trees. On June 23, 2017, a Honda CRV was reported stolen from a residence on S.W. Welch Avenue. The owner reported she had left her keys in the car because her neighborhood had mostly old people.Ž Inside the car were folding chairs, umbrella, raincoat, a carton of cigarettes and other items valued at $350. Investigations indicated Shatney, Gross and Harris were likely involved in various car burglaries and thefts. One witness reported seeing stolen guns (including both handguns and ri”es) at Grosss residence. A witness indicated Shatney was the group leader and Gross was the driver because he had a valid drivers license. Gross would reportedly drop Shatney and Harris off where they would commit car burglaries, and meet them later. Some of the stolen weapons were reportedly sold or traded for cash and methamphetamine. Gross was questioned and admitted dropping off Shatney and Harris, and later meeting up with them. He admitted that Shatney put two stolen ri”es in his car and that they were later sold. He mentioned Harris driving a stolen Kia Soul (in which were a handgun and ri”e), and that when deputies chased him, Harris abandoned the Kia. Shatney was arrested and questioned, and he told detectives he and Gross would go into cars and take things from them. When Gross discovered there were keys in the Murano, Shatney got inside and drove the vehicle away. Shatney was adjudicated guilty of and sentenced to prison for ten counts of grand theft of a “rearm, one count of burglary of an occupied swelling or conveyance, three counts of grand theft auto, grand theft between $300 and $5,000, two counts of armed burglary, seven counts of burglary of an unoccupied structure or conveyance, and one count of possession of a weapon or ammunition by a convicted felon. Gross was adjudicated guilty of two counts of armed burglary, unarmed burglary of an unoccupied structure or conveyance, and two counts of grand theft of a “rearm.Wharton sent to prison for 4th DUIBruce Wayne Wharton, 61, of the 3800 block of N.W. Valencio St., Arcadia, was sentenced to serve a year, “ve months and 26 days in prison on DUI charges. According to records from the Florida Highway Patrol, Clerk of Court and Department of Corrections, on April 7, 2017 around 5:22 p.m., FHP responded to a single vehicle crash on State Road 70 at the intersection of N.W. Owens Avenue. A man was in the vehicle with its front end in a ditch, facing west. DeSoto Emergency Medical staff happened to be passing by, saw the car in the ditch and turned around to render aid. The driver, later identi“ed as Wharton, was behind the wheel with the keys in the ignition and the motor still running. EMS turned off the car and placed Wharton in the ambulance to take him to DeSoto Memorial Hospital. The seat belt was buckled in the seat, and EMS said they had not touched it, indicating Wharton had not been using it when the crash occurred. Wharton could not speak clearly and FHP learned from the hospital his blood alcohol content was .400, “ve times the legal limit. His eyes appeared bloodshot and watery and there was a strong odor of alcohol on his breath. Wharton reportedly became belligerent and was trying to leave the emergency room. Because of that, FHP handcuffed him to the bedrail for safety. After waiving his rights, Wharton said he would represent himself and then offered an explanation of the crash. He claimed he and a friend (who he said was driving) were coming back from a store when he told the friend to pull over, which is when they ended up in the ditch. He said the friend got our and left the scene. He told FHP his friend was from Maine or New Hampshire; later, he said he was from Tennessee. Wharton claimed when the friend left, he crawled over to the driver seat and turned the car off. When Wharton was discharged from the hospital, FHP arrested him from driving under the in”uence of alcohol and driving while his license was suspended or revoked. As they were headed to jail, Wharton said he had a pain in his ribs, saying when the car crashed his rib cage must have hit the steering wheel. Once at the jail, Wharton refused a breathalyzer test. This was his fourth or subsequent DUI violation, refusal to submit to breathalyzer testing, and his second violation of knowingly driving on a suspended license. His bond was set at $11,000. On August 14, Wharton pleaded no contest and was sentenced to state prison for his fourth DUI violation. He arrived at DOC on August 30 and his projected release date is Feb. 2, 2020. The DeSoto County Sheriffs Office reported the following arrests: Michael Blankenship, 26, 1000 block of S.E. 5th Ave., Arcadia. Charge: battery. Bond: $500. Tyler Ray Carlan, 26, no address, Dayton, OH. Charges: grand theft auto and possession or use of drug equipment. Bond: $5,500. Mariah Haley Davis, 27, 1000 block of N.W Eucalyptus Ave., Arcadia. Charge: violation of probation. Bond: none. Scott Earl Everingham, 52, Fort Myers. Charge: violation of probation. Bond: none. Dawn Marie Fancher, 45, 6400 block of Cul de Sac Road, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. Esteban Garcia, 23, 1300 block of S.E. Tangelo Drive, Arcadia. Charge: violation of probation. Bond: none. Brittany Nicole Lott, 27, 2000 block of S.W. Robin Road, Arcadia. Charge: violation of probation. Bond: none. Kyle Travis Robertson, 28, North Fort Myers, FL. Charges: two counts of grand theft of motor vehicle, resisting an officer by fleeing to elude with lights and sirens activated, resisting or obstructing an officer without violence, failure to appear, driving on a suspended license for third or subsequent offense and possession of a weapon or ammunition by a convicted felon. Bond: none. Casey Steven Vest, 38, 1300 block of N.E. River Mill Drive, Arcadia. Charge: violation of probation. Bond: none. Bobbi Michelle Wolfe, 21, 2800 block of N.W. Rimes Drive, Arcadia. Charge: grand theft of motor vehicle. Bond: $7,500. Timothy Lee Evans, 24, no address, Arcadia. Charge: possession or use of drug equipment. Released on recognizance. Leslie Fitzhenry Jennings Jr., 47, no address, Arcadia. Charges: DUI with alcohol or drugs and refusing to submit to DUI test after license suspension. Bond: $1,000. William Edward Kilpatrick, 67, 100 block of S. Baldwin Ave., Arcadia. Charge: driving without a valid license. Bond: $120. Susan Beth Kussmaul, 54, 3000 block of S.W. Dove Ave., Arcadia. Charge: driving on a suspended license. Bond: $120. Fabio Edwin Mauricio Perez, 42, 2400 block of S.E. Hillsborough Ave., Arcadia. Charge: driving without a valid license. Bond: $120. Hugo Alberto Lazaro, 29, 300 block of 2nd Ave., Arcadia. Charge: violation of probation. Released on recognizance. Courtney Lynn Raines, 29, Daniels St., Arcadia. Charge: possession or use of drug equipment. Bond: $500. Michael Antwan Russ, 41, 300 block of S. Watson Ave., Arcadia. Charge: possession of a controlled substance without a prescription. Bond: $1,500. Daniel Charles Webb, 42, 1300 block of S.E. Airport Road, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. Lugene Charles Williams, 65, Sarasota. Charges: DUI with alcohol or drugs and driving on a suspended license, second offense. Released on recognizance. Eliseo Carmen-Jimenez, 24, Bradenton. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment and driving without a valid license. Bonds: $2,120. Cassandra Marie Cole, 26, 3500 block of N.E. State Road 70, Arcadia. Charge: battery. Bond: none. Desiree Lynn Jansen, 23, 3700 block of S.W. County Road 769, Arcadia. Charges: two counts of battery. Bond: none. Mark Phillip Peterson, 39, Holiday, FL. Charges: criminal mischief with $200-$1,000 property damage and trespass on property other than a structure or conveyance. Bondb: $1,000. Michael Lee Polk, 39, 100 block of Potter St., Arcadia. Charges: aggravated assault with a deadly weapon without intent to kill and felony batter. Bond: none. Ryan Daniel Simmons, 40, 300 block of Providence St., Arcadia. Charges: battery on a person 65 or older and possession or use of drug equipment. Bond: $2,000. Tyler Benjamin Vest, 41, 1300 block of N.E. Rivermill Drive, Arcadia. Charges: two counts of violation of probation. Bond: Brady sentenced 5+ years for burglary, criminal mischief BRADY CAMPBELL SHATNEY GROSS HARRIS WHARTONARRESTS | 10 adno=721110 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, September 6, 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.comDeSoto athletes, family and friends recognized for their contributions by their biggest fans „ us!DeSoto fan pix! Congratulations to Adriana Barrera, named DeSoto County Athlete of the Month. ARCADIAN PHOTOS PROVIDEDDeSotos Leandro Luna at the cross-country meet at Estero this past Saturday.Alex Fells and Darrell L. Jensen will serve on the South Florida State College Foundation board of directors for a three-year term. Fells previously was founder and president of Florida Heritage Apparel. While in high school, he was a student in SFSCs Dual Enrollment Program and went on to receive his Bachelor of Science in Diversi“ed Agriculture from Abraham Baldwin Agricultural College in Tifton, Ga. Jensen is the chief “nancial of“cer for Heacock Insurance Group in Sebring. He received his Associate in Arts degree from SFSC in 1991 after serving in the U.S. Air Force. The SFSC Foundation is the of“cial fundraising and gift-receiving organization for SFSC, which has a campus in DeSoto County.SFSC Foundations new board members FELLS JENSEN It is the modern era day that will live in infamy. Sept. 11, 2001, terrorist attacks will be commemorated on Tuesday at the DeSoto County courthouse. In attendance for the 11 a.m. event will be DeSoto County Fire/Rescue, DeSoto County sheriffs of“cers, Arcadia police, American Legion Post 11 Honor Guard and VFW Post 2824. The ceremony honors 343 “re“ghters and paramedics, 23 New York City police of“cers and 37 Port Authority police of“cers killed, as well as others who died that morning. A total of 2,996 people were killed in the 9/11 attacks, including the 19 terrorist hijackers aboard four commercial airlines. At the World Trade Center, 2,763 died after the two planes slammed into the twin towers. At the Pentagon, 189 people were killed, including 64 on American Airlines Flight 77, the airliner that struck the building. On Flight 93, 44 people died when the plane crash-landed in Pennsylvania. The event in DeSoto County is open friends and family and professional organizations.9/11 ceremony plannedBy DANIEL SUTPHINSTAFF WRITERDianna Dunn of DeSoto County joined the #StandOnEveryCorner movement to take a stand against the separation of immigrant families affected by the current administrations family separation policy. We all read everyday about the horrors happening to kids along the border,Ž said Dunn, ...the horrors happening to childrens families.Ž Dunn and a handful of other DeSoto County residents gather at the corner of W. Magnolia and DeSoto Ave. every Friday at noon to protest a variety of topics these days. Being a major intersection in the city (connecting Highway 70 and Highway 17), passing traf“c is constant and often vocal whether drivers be for or against the movements stances. Dunn said the worst of comments shouted at her or the group was the phrase, Die B.... Another phrase, get a job, has become a regular insult hurled at the group from passing car windows. Clark Doane, a Vietnam Veteran, is a member of the movement. When asked his feelings toward the get a job shouts, Doane said, I had a job. Im retired. I protected my country. Ive earned my right to stand on the corner.Ž The movement began June 20, 2018 when Bryce Tache of Minneapolis went to his neighborhood park to demand the end of that policy, vowing to protest daily until election day ... or longer. I come down here because there are political and social issues to address,Ž said Doane. ... medical (insurance) for all, environmental protection. We are losing things that we put in place; its not healthy for a nation.Ž In its growth this summer, #StandOnEveryCorner has come to represent multiple social topics beyond its initial purpose. Overall, involved individuals focus on protecting democracy from corruption and treason, according to the movements of“cial website. It is also stated that the movement isnt about left or right, or blue and red, but rather about right versus wrong. The movement has grown,Ž said Dunne. Since individuals have their own minds ... purposes, they make their own signs based on things they believe in or things they feel are wrong with the government ... the movement reaches across class levels.ŽEmail: dsutphin@sun-herald.com#StandOnEveryCorner keeps standing despite drive-by hecklers SUN PHOTOS BY DANIEL SUTPHIN Pat Schudel, Janet and Tom Paord, Dianna Dunn, Clark Doane stand on the corner of W. Magnolia St. and Desoto Ave. as part of the #StandOnEveryCorner movement. #StandOnEveryCorner is a national movement that began on June 20, 2018 to demand the end of the Trump Administrations family separation policy, according to the movements website. Extra signs made by members of the #StandOnEveryCorner movement in Arcadia. By CRAIG GARRETTARCADIAN EDITORIts a chance to honor comrades and to assist their families. First-responders in Arcadia on Sunday will be aboard bicycles as part of the Brotherhood Ride 2018, the event recognizing Floridas 20 emergency workers and other Fallen HeroesŽ who last year died in the line of duty. The Brotherhood Ride is a bene“t and one of several stops by riders that will include Joey Santos, a DeSoto County sheriffs deputy. The Brotherhood Ride in the last decade nationally has recognized more than 500 “rst-responders dying in the line of duty. Proceeds and sponsorships from the rides go to families to cope with emotional and “nancial loss. Elks Lodges host the event, offer sanctuary for the riders passing through towns on their journey. Floridas ride covers about 650 miles over seven days. Arcadia is a midpoint in the ride from Naples to Tallahassee. Arcadia Elks Lodge #1524 hosts Brotherhood Ride participants swinging into town late Sunday. They will be fed and offered overnight rest, jump aboard the next day for another leg of the ride that will average 90-100 miles per day. It proves to the families that we have not forgotten their loved ones,Ž said Jeff Morse, a former Elks Exalted Ruler and the founder of Brotherhood Ride. The Brotherhood Ride was conceived with the death of “re“ghters in South Carolina. The idea was to pay tribute, but as importantly help those left behind. The “rst ride started in Naples and ran through Charleston, S.C. Nineteen riders participated in that run. Another ride in 2011 covered 1,700 miles from Naples to New York City. The ride today is held in 16 states and will cover nearly 7,700 miles each year. Riders and sponsors have raised nearly $500,000 over the years. About 45 riders will arrive in Arcadia, another 20 or so in support. They should pedal into town between 5-6 p.m. The Elks Lodge is at 1028 W. Oak. Those interested in Sundays Brotherhood Ride to Arcadia can view the line-up running along U.S. Highway 17. Nearly 60 Florida agencies and volunteer groups will be represented. Those who died and honored include “re“ghters, police, paramedics, federal agents and two police dogs.Brotherhood Ride 2018 in town Sunday PHOTOS BY PRISCILLA MCDANIEL Riders wave at the camera as they pedal down U.S. Highway 17 towards Arcadia. Instead of bicycle helmets, many of the riders wore their helmets they wear when theyre on duty with their respective law enforcement agencies.

PAGE 9

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 9By KAREN SMOKEDESOTO COUNTY LIBRARY ASSOCIATIONWith the school year well underway and our seasonal residents starting to return, we are seeing a lot of new faces and familiar returning folks in the library. September is National Library Card Month. Sign up for a “rst-time library card at the DeSoto County Library during the month of September and youll receive a gift certi“cate for a free sunset cruise from King Fisher Fleet in Punta Gorda at Fishermens Village. If you havent had a library card before, this is a great incentive to get one this month, and be sure to thank the folks at King Fisher Fleet for providing this delightful cruise for our new patrons. All you need is your Florida drivers license with a DeSoto County address, or another picture ID and proof of residency. Library cards are free for county residents or those with a 12-month lease. Non-residents may get a card for a nominal charge. We are starting a new informal group, Tuesdays Threads. Whether you need help with simple sewing tasks, or love working with fiber of any kind„knitting, crocheting, quilting, garment making, macram„every Tuesday at 2 p.m. will be a time to drop in, share, get help, show what youre doing. Staff have been busy ordering and cataloging new purchases and donated materials. Come check out our new releases shelves and a display of books by local authors or of local interest. And to encourage adults and children to read, weve come up with a display of paired books on similar topics. The American Library Association reminds parents: Studies show that children who are read to in the home and who use the library perform better in school and are more likely to continue to use the library as a source of lifetime learning.Ž What better way to encourage your child than by reading and sharing stories together. Due to the elementary schools letting out a few minutes later, childrens activities on Tuesdays, Wednesdays and Thursdays will now begin at 3:30 p.m. Grade-school age children are invited to drop in for Legos on Tuesdays, an art activity on Wednesdays, and Storytime and craft on Thursdays. Childrens librarian Liz is starting a Toddlers Storytime on Tuesday mornings at 10:30. Bring the wee ones to participate in an interactive program with sing-alongs, movement games, simple stories and activities. Staff have also been busy preparing for a change that will take place next month. The Heartland Library Cooperative is changing the operating system we work with. If you frequently use the myhlc.org website to search for reading materials and place reserves, you may notice a slightly different look. We anticipate a smooth transition, but if you have any questions, or cant “nd things on the website where you are used to “nding them, come in and well help you out. We are here for you Tuesday through Friday from 9 a.m. to 6 p.m., and on Saturday from 9 a.m. to 2:30 p.m. What are you waiting for?New library card, get a free cruiseBy CAROL MAHLERARCADIAN HISTORY CORRESPONDENTThe DeSoto County Historical Society will mix member high school memories with an auction to raise funds for a scholarship for a senior graduating from DeSoto County High School at the monthly meeting on Sept. 13. Free and open to the public, the event is at the DeSoto campus of South Florida State College, 2251 N.E. Turner Ave., Arcadia. Lunch„including a beverage and dessert„is available for $6 at 11:30 a.m. President Norma Banas at noon will conduct a short business meeting before the auction and reminiscences begin. Donations for the auction include autumn and Christmas decorations and linens; “ction, poetry, and non“ction books by local authors, gift baskets, a key chain (made of an antler slice inset with amber and mother-of-pearl) hand-crafted by Sam Harris and much more. New items for the auction may be donated at the meeting. Since the fundraiser is for a scholarship for a high school graduate, various Society members will share stories about their high school days. For example, James Westberry, Class of 1953, said that he is probably the only person who was married the same day that he graduated from high school. He has other tales, too, some involving Sand MountainŽ in Fort Meade. His wife Dorothy will also share some stories. Graduating in 1936, Frances Pooser recalled that William Grady Melton (19151933)„brother of Arcadias beloved local historian Howard Melton„developed spinal meningitis and died before he graduated from high school. When he was diagnosed with the disease, the high school was closed as precaution to keep other students from being infected. Applications for the scholarship are available from the high school guidance department. For more information, visit www. historicdesoto.org or call 863-266-5774.Historical Society scholarship funder, high school memories ARCADIAN PHOTOS PROVIDED Auction items include autumn and Christmas decorations and linens. By CRAIG GARRETTARCADIAN EDITORThe problem of keeping public safety of“cers in DeSoto County is so serious that Arcadia police will sue for a cost refund from a patrolman who left the department before a three-year contract expired, according to Arcadia police Marshal Matthew Anderson, who didnt name the of“cer and said leaving was about better pay. But the issue is not isolated: DeSoto County in April approved immediate pay hikes for its sheriffs department and “re/rescue workers after “re“ghters had left for better paying jobs in Fort Myers Beach and St. Petersburg. Those increases bumped entry pay for “re“ghters and deputies by about $5,000 per year. Hiring public safety of“cers in a small department such as DeSoto County only to watch them vanish goes back decades, however. Anderson in his 29 years has watched more than 100 of“cers cycle through Arcadia PD, for example. Schools experience the same issue. And so with todays perfect storm of retirements and trouble “nding quali“ed candidates, smaller public safety agencies use an old-fashioned tool for keeping the ones they have: being nice. Working conditions and how theyre treated are cogs in the wheel,Ž said Chad Jorgensen, DeSoto Countys “re chief and a veteran in his “eld. The truth of the matter is that every person is important. For me, thats a great motivating factor. [You] have to make the job as appealing as possible.Ž One tool public safety departments use to recruit is to pay training and other costs to get certi“ed. Arcadia police will also pay for advanced training and the cost of covering the of“cers shift during time away. And those expenditures can run into the thousands of dollars. The Arcadia patrolman targeted for civil damages attended a police academy and underwent extensive training on Arcadias dime, Anderson said. In exchange, the of“cer signed a threeyear deal, but left before that expired. The city at a recent council meeting authorized a civil lawsuit to recover costs, or a mechanism from keeping us from getting beat to death,Ž said City Manager Terry Stewart. The civilsuit is pending and Arcadia had been negotiating a settlement, Anderson said. In his effort to hold workers, Chief Jorgensen also engages them in small talk, listening for problems or concerns. He also works to provide good equipment and will assign command positions such as acting battalion chief to a lesser ranked of“cer, for instance. And if these things arent enough, hell be candid about pay and advancement. Public safety of“cers are intuitive and know a line when they hear it, he said. Nothing disenfranchises someone when you try selling them a bag of goods,Ž he said.Arcadia wants refund, officers contract hadnt expired By CRAIG GARRETTARCADIAN EDITORSome of us fall into things. Tony Walker started his vision with a dream of goddesses ƒ and then the random discovery of abandoned stones for carving. It was as if suddenly “nding brushes with which to paint or perfect story plots to write. A surgical nurse with no formal training, Walker picked up stone cutting tools and began creating artwork from these sheets of marble and limestone columns. That passion has transitioned to DeSoto County, where Walker fashions his visions from stone and other things he collects such as fossilized bones. His 3-acre parcel in rural DeSoto County is a strolling garden of stonework impressions on fertility, self-portraits and vegetables, the veggie a 200-pound ear of corn hes carving from a recovered stone column. His “nished things lie along a quiet trail, set as displays or as part of the natural scenery. You view his work in stillness or the sudden jet roar of cicadas. It feels as if you could be in this century ƒ or any other. Stone carving is partly in the blood,Ž said Walker, whose grandfather was an immigrant stonemason. But its also my re”ection of nature, simply getting to make things. I dont know if Im ahead of my time or before it. I dont know where I am; Im just having fun.Ž Theres also that Walker worked as a surgical nurse alongside such purists as Dr. Ben Carson, the famous neurosurgeon. Watching Carson perform magic with his hands was inspiring, Walker said. But it also sparked an idea: He uses the precise tools that Carson had at Johns-Hopkins Hospital to perform surgery, the carbon-tipped drills discarded afterward, he said. Walker collected, cleaned and uses these durable drill bits to carve stone, in fact, using them at one point to carve a stone relief depicting Carsons wedding anniversary. Walker and his wife, Patty, today live in isolation, choosing to do so after energized careers in medicine and administration. But their place seems ideal for creativity, few distractions and time to recuperate and conjure ideas. Patty is a travel writer and is organizing a bene“t for DeSoto Countys homeless in February. Tony Walker works part-time in nursing, but mostly spends days carving stone, thinking about whats next. The couple grow some food, talk, read and relax. And entertain visitors interested in fun conversation and Tonys squat little carvings. On this day hes working on a giant corncob, not clear on just why that struck him as a theme ... or as art, he said. When we arrived [in DeSoto County], it was tree therapy and then butter”y therapy and my carving,Ž said Walker, who is 59. And Ive never been happier.Ž Tony Walker exhibits at the Visual Arts Center of Punta Gorda on Sept. 20 for a 3-week showing.Carvers stone garden, what doctor ordered ARCADIAN PHOTOS BY CRAIG GARRETT Tony Walkers stone sculptures reect his creativity and dot a 3-acre parcel in DeSoto County. Walker carves an ear of corn from stone using discarded medical drills.

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, September 6, 2018 OBITUARIESStephen Hodges RallsStephen Hodges Ralls, 63, passed away on Aug. 31, 2018, in Sarasota, Florida. Quiet, modest, friendly, thoughtful, generous, these qualities endeared Steve to many. The list could be extended by those who know him without adequately conveying all the facets of his personality. Mr. Ralls was born on Dec. 16, 1954, to the late James Causey and Lois Hodges Ralls, in Arcadia, Fla. Stephen was a member of the DeSoto High School Class of 1972. He spent most of his adult life working in the cabinet business in Sarasota or Fort Myers. He enjoyed car, truck, boat and motorcycle magazines, TV westerns, spending time with his friends, or just observing people and life. Steve will be greatly missed by brothers, Walter, Albert, Gordon (Nancy); sisters Lou Young (Doyle) and Ramona Jamison (Ray), along with his extended family and friends. He is preceded in death by his parents, James C. and Lois H. Ralls. Burial will be private. A public service of remembrance will be held at Trinity United Methodist Church at 11 a.m. Sept. 8, 2018. Online condolences may be made at pongerkaysgrady.com. Ponger-KaysGrady Funeral Home and Cremation Services, Arcadia, is in charge of arrangements.Some memories are soon lost and some linger. One of my favorite lingering ones is listening to a father-son guitar and vocal duet titled, The Land of Beginning Again.Ž Poor decisions had divided these two singers, but they had decided to let their past be past and start over again. Their song, though an old one, was new to me and its heart-warming message of harmony being restored in their family has been unforgettable. Some quotes have endured through generations, even though the names of those who originated them have been forgotten. Heres an old one that deserves repeating: The Christian life is made up of many beginnings.Ž Does this mean there is no crucial moment when faith is born? Not at all! When a respected religious leader came to our Lord to ask how to receive eternal life, he was told he needed to be born again; to experience a spiritual birth. (John 3) We celebrate birthdays because they remind us of a crucial moment in time when one was born. And the birth of faith deserves recognition. What then did the one who spoke of many beginningsŽ mean? This unnamed one referred to the many times we make sincere commitments and promises to the Lord on which, for any number of reasons, we dont carry through. What shall we do about past promises on which weve not delivered? Shall we forget about them? Discard them? Spend our lives feeling depressed over not keeping our commitments? Consider ourselves failures and determine never to make another promise to God? Lose heart over the future because of poor past performances? Absolutely not! Why not, instead, make a new beginning? When I checked my voicemail late one night there was a request for a return call from a man I hadnt seen or heard from in many years. Soon we were talking about his past struggles and present needs, one of which was his need to make a new beginning. Is it possible? What about all those broken past promises? How can we be sure of full forgiveness? In my book Lord, Im Afraid,Ž providing poetic help and Biblical promise to overcome fears, I offered the verse below for those who fear they cant be forgiven: Lord, Im afraid Youre tired of me. Im back again Confessing the same sin. I meant well, but fell. Can you forgive me again? And again? If we confess our sins, He is faithful and just to forgive us our sins, and to cleanse us from all unrighteousness.Ž (I John 1:9) No matter their past failures, forgiven ones can start over ƒ again. 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.Starting over ... again, when faith is born Roger Campbell Mangos make for a tasty, nutritious snack or side dish. To help meet consumer demand for more ”avorful mangos without grit or “brous ”esh, University of Florida scientists will try to identify superior varieties so mango producers can choose the best types of the fruit to grow in the Sunshine State. Some South Florida farmers already grow mangos, but researchers with the UF Institute of Food and Agricultural Sciences and other UF colleagues want to increase demand by eventually breeding new mango varieties to improve the taste and aroma of the fruit. With a $1.8-million, four-year USDA grant from the National Institute of Food and Agriculture, several UF researchers will study the biochemistry and genetics of mango smell and ”avor, laying the groundwork for breeding new mango varieties for Florida growers. UF/IFAS researchers will work with the UF Center for Smell and Taste on the project. Yu Wang, a UF/IFAS assistant professor of food science and human nutrition at the Citrus Research and Education Center, said researchers hope to identify the best qualities in Florida-grown mangos. Alan Chambers, a UF/IFAS assistant professor of genetics and plant breeding at the Tropical Research and Education Center (TREC), will link that information with the genes of these mango varieties. Our research team will provide the tropical fruit industry with critical information to ef“ciently meet consumer needs and to enhance the competitiveness of U.S.-produced mango in the near term with consumer acceptance,Ž said Wang, an af“liate faculty member with the Center for Smell and Taste. We will address palatability, and at the same time, improve healthy eating habits.Ž We need to delight consumers with a higher-quality product that tastes great and is better for them,Ž Chambers said. Researchers short-term goal is to “gure out which are the best fruit based on consumer sensory data, he said. Good fruit production is also a major consideration. Mangos are already popular among U.S. consumers. Imports of mangos have increased by an average of 5.5 percent annually since 2003, according to UF/IFAS economists. In addition, the U.S. per capita consumer consumption of mango fruit has increased from 1.2 pounds per person in 1996 to 4.8 pounds in 2013, according to the National Mango Board. The potential to expand U.S. mango consumption in the U.S. is partly due to increased demand, driven by immigration from nations where these fruits are common and by the broadening palates of the American public,Ž said Jonathan Crane, a UF/IFAS professor of horticultural sciences and Extension tropical fruit specialist stationed at TREC. Those who may bene“t include citrus and avocado producers who are looking for alternative crops because of the loss of citrus and avocado acreage caused by devastating diseases, said Crane, also a researcher on the project. There is minimal science-based information to identify mango varieties that exhibit superior aroma, taste and texture, said Wang. The UF/IFAS-led study will address that gap as scientists hope to: Evaluate the performance of current mango plant varieties for ”avor quality and consumer preference. Identify natural sweeteners and/or sweetness enhancers in mango for the fresh and processed market to meet consumer needs and promote healthy eating. Use genomics to improve mango ”avor. Lisa House, a UF/IFAS professor of food and resource economics and Steven Munger, professor and vice chair of the department of pharmacology and therapeutics at the UF College of Medicine and director of the Center for Smell and Taste, will also conduct research for the study.UF researchers developing tastier mangos PHOTO PROVIDEDUniversity of Florida scientists will try to identify superior varieties so mango producers can choose the best types of the fruit to grow in the Sunshine State. ”oating in cyberspace right now, but not enough solid scienti“c information. We need much more. Without it, we cant really expect to address the problem properly. It is not simple. The natural world is not simple. As one person recently framed it, this is not a matter of simple math, but algebra. Not even algebra, perhaps, but calculus. Just to say: Its complicated. But thats what scientists do. They study and explain complex natural phenomena. Rather than rip Mote for perceived con”icts of interest, we should insist they and other research facilities are empowered to do more. A lot more. That will take time and money, but we need to gear up now. Lets also consider paying for it with a fee on phosphate and fertilizer, both where it is produced and where it is purchased. That way well know the money from an industry that may well be adding to the problem is paying to help mitigate it too.OUR VIEWFROM PAGE 4Im guilty as charged, but I wont say when or where. Anyhow, that reminds me of the old saying regarding graffiti: Fools names and monkeys faces are often seen in public places.Ž Remember that one? I do. Remember the media frenzy over it? I dont, because it was only monkey shines, so to speak. People these days can say anything and Ill be a monkeys uncle if there arent those out there who love to twist the wrong meanings out of what is spoken, just to use it for self gain or as a weapon against someone else. Monkeys are always going to be with us, as are all the connotations associated with their name. How we incorporate them into our vocabulary remains to be seen„hopefully without intentional misuse for personal or political gain. I think its best summed up that some folks go out of their way to drive others bananas.GRITS & PIECESFROM PAGE 4none. Keishean Charod Wasington, 21, 2900 block of S.W. Rose St., Arcadia. Charges: possession of less than 20 grams of marijuana and possession or use of drug equipment. Bond: $1,000. Brian Edward Wolski, 62, Fort Myers. Charge: trespass on property other than structure or conveyance. Bond: $500. Nemexi Alvarado, 28, 3000 block of S.W. Dove St., Arcadia. Charges: trespass and failure to leave property on owners order, and resisting or obstructing an officer without violence. Bond: $1,000. Cyprian Matthew Burton, 29, Bradenton. Charge: trespass at structure or conveyance. Bond: $120. Emma Marie Galati, 24, Bradenton. Charge: trespass at structure or conveyance. Bond: $120. Morgan Amanda Lopez, 25, Bradenton. Charge: trespass at structure or conveyance. Bond: $120. Refugio Martinez, 30, no address, Arcadia. Charges: battery and resisting or obstructing an officer without violence. Bond: $1,000. Aida Morales, 29, 2100 block of N.W. Richard Ave., Arcadia. Charge: battery. Bond: $120. Zachary Nicholas Tsantles, 26, Bradenton. Charge: armed property trespass. Bond: $1,500. Raul Vasquez-Silva, 26, 1000 block of S.E. Hillsborough Ave., Arcadia. Charge: battery. Bond: $100. Anthony Jesus Alfau, 55, 4700 block of S.E. Tomlin Drive, Arcadia. Charges: giving false ownership information to pawn dealer for less than $300 and petty theft. Bond: $1,620. Melissa Ann Anderson, 47, first block of W. Orange Ave., Arcadia. Charge: violation of probation. Bond: none. Roberto de la Fuente, 26, 4800 block of S.W. U.S. Highway 17, Nocatee. Charge: violation of probation. Bond: none. Kyani Rachelle Nesmith, 24, 1600 block of E. Cypress St., Arcadia. Charge: battery. Bond: $500. Ashleey Shuraye Randall, 27, 1600 block of S.W. Hargrave St., Arcadia. Charge: out-of-county warrant. Bond: none. Tia Shannah Rhompson, 40, 300 block of N. Volusia Ave., Arcadia. Charge: driving on a suspended license, second offense. Bond: $500. Abel Galarza, 29, 1200 block of N.E. Childress Ave., Arcadia. CHarge: driving without a valid license. Bond: $120. The Charlotte County Sheriffs Office reported the following arrests: William Kalyen Pugh, 31, no address, Arcadia. Charge: violation of probation or community control. Bond: none. Esteban de los Reyes-Sanchez, 32, 800 block of Crawford St., Arcadia. Charge: driving without a valid license. Bond: $1,000.ARRESTSFROM PAGE 7

PAGE 11

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 11 ARIES „ Mar 21/Apr 20 Aries, surround yourself with people who have more experience than you and can offer advice. Listen to the pearls of wisdom they may share with you. TAURUS „ Apr 21/May 21 Taurus, a new coworker may come to you with questions because you are an expert in a particular area. This presents a good opportunity to serve as a mentor. GEMINI „ May 22/Jun 21 Expensive items have been on your mind, Gemini. However, this may not be the best time to make big financial decisions. Give them a little more thought. CANCER „ Jun 22/Jul 22 Sometimes going about the same schedule day after day can put you in a rut, Cancer. Change up one aspect of your daily life, and you may notice a big difference in your mood. LEO „ Jul 23/Aug 23 Leo, if you have been mulling over going back to school, then now is your opportunity to enroll in a vocational class or take college courses for more credit. VIRGO „ Aug 24/Sept 22 Virgo, your creative side will be on display this week as you can showcase crafts or artwork that is inspired by the colors of autumn. Put your thoughts in motion. LIBRA „ Sept 23/Oct 23 You are very good at compromising, Libra. This is one reason why people like you as a friend. However, do not compromise your own ideals to go along with every plan. SCORPIO „ Oct 24/Nov 22 Scorpio, enjoy socializing with your friends this week. You have been on the go so much that it is time to settle down and enjoy a break and some good conversation. SAGITTARIUS „ Nov 23/Dec 21 Try your best to turn a situation that could easily get out of control into one you can manage more easily, Sagittarius. It will probably require some quick thinking. CAPRICORN „ Dec 22/Jan 20 Family matters come to the forefront this week, Capricorn. You may find yourself in the middle of a siblings squabble. Fortunately, things will blow over quickly. AQUARIUS „ Jan 21/Feb 18 A series of events at work may have you thinking about a change in position and/ or career, Aquarius. Dont make any rash moves just yet. PISCES „ Feb 19/Mar 20 Try to take emotion out of all your decisions this week, Pisces. Lead with your head instead of your heart, especially where work is concerned. FAMOUS BIRTHDAYSSEPTEMBER 2 Keanu Reeves, Actor (54) SEPTEMBER 3 Jennie Finch, Athlete (38) SEPTEMBER 4 James Bay, Singer (28) SEPTEMBER 5 Michael Keaton, Actor (67) SEPTEMBER 6 Idris Elba, Actor (46) SEPTEMBER 7 Kevin Love, Athlete (30) SEPTEMBER 8 Pink, Singer (39)HOROSCOPESnamesake; and daughters Edna E., age 13; Isabelle E., age 9, and Ruth, age 5. Anna reported that seven of her 13 children were alive. (One of those who did not survive childhood, C. Isabelle Johanson, 1889-1890, is buried in Joshua Creek Cemetery.) Carls mother, age 74, also lived with the family. Isabelle E. Hanlon said of her family: Shortly after arriving in this country, Papa, who was Carl G. Johanson, moved the family to Arcadia, where he bought a sawmill, but had asthma very bad and thought the salt water would help him, so he moved to Punta Gorda. He heard that the Heacock brothers had a sawmill for sale on Lemon Bay, so Papa came over, bought the mill, and we moved here in 1902. [W. F. Heacock and his son Bert established the sawmill in 1897.] Our family at that time consisted of myself, my sisters Ruth, (now Mrs. Graham) and Edna (now Mrs. Smith), and Grandma, in addition to my parents. The older ones of our family of 13 children lived in other part of Florida at that time.... When we first came to Englewood, we lived on the mainland near the mill, close to where Stuart Andersons home is now located. Then Papa bought land on the beach. He cleared it and built our home, the Hermitage, which is now the O. T. Alexander place. Trees were cut, logs were sawed at the mill, and the lumber rafted over across Lemon Bay which in those days, and for many years afterwards, had no bridges of any kind.... Although the Hermitage has since been remodeled, the main part of the house Papa built still stands, with its beautiful old-fashioned four-light windows. Our summer kitchen was built off from the main house, as grandmother kept that big stove going all day, baking and doing all the cooking which in those days was an all-day project every day.... The only way that Pap could travel from the Hermitage on the beach to his mill in Englewood was by rowboat....Ž The 1908 Punta Gorda Herald reported an old-fashioned Swedish ChristmasŽ party at the residence of Mr. and Mrs. Carl Johanson in Cleveland, just north of Punta Gorda as noted in Our Fascinating Past: Charlotte Harbor: Early YearsŽ by Lindsey Williams and U.S. Cleveland. In the 1910 U.S. Census, the Johanson family was enumerated there. Working as a sawyer in a sawmill, Carl, age 63, lived with his wife, age 60, and their daughter Ruth, age 15. Next door, their daughter Edna, age 23, lived with her husband John Smith, age 43, who worked as a seaman on a yacht, and their son, John, age 4 months. Carls obituary, published in the Aug. 24, 1916, DeSoto County News, was entitled Death of a WellKnown Pioneer.Ž Although he died in Boca Grande, Mr. Johanson was a prominent Floridian, a pioneer in this section, a progressive citizen, and numbered among his close friends many of DeSoto Countys best citizens.Ž He and his wife are buried in Joshua Creek Cemetery. The Rev. F. A. Shore of St. Edmund the Martyr Episcopal Church officiated.ARCADIAFROM PAGE 1 ARCADIAN PHOTOS PROVIDED BY THE DESOTO COUNTY HISTORICAL SOCIETY Carl and Anna Johanson were prominent Arcadians and are buried together at Joshua Creek Cemetery. Although he died in Boca Grande, Mr Johanson was a prominent Floridian, a pioneer in this section, a progressive citizen, and numbered among his close friends many of DeSoto Countys best citizens,Ž as reported in the August 1916 deSoto County News. Trees were cut, logs were sawed at the mill, and the lumber rafted over across Lemon Bay which in those days, and for many years afterwards, had no bridges of any kind.

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, September 6, 2018 The Sun | Thursday, September 6, 2018 www.yoursun.com Page 13Cowboy/cowgirl up! NBHA at Turner Center Some riders use rubberbands to keep their boots in the stirrups. Raw speed will win any race. Cowboy up for this man and his horse. Youngsters can barrel race nearly as soon as they start walking. And sometimes before... A cowgirls horse decides if its rider will become a champion. Hang on, cause this sport is about speed and working in tandem with your horse. NBHAs eighth show of the 2018 season was in Arcadia. ARCADIAN PHOTOS BY PRISCILLA MCDANIELNational Barrel Horse Association (FL 04/10) events were held last w eekend at the Turner Center. The day included barrel racers from Charlotte, Lee, Collier, Hendry, Glades and Monroe counties. There were 145 open, 13 senior and 51 youngsters competing. Details and results are listed at rbbr.org. Cowgirl tattoos are common among racers, those leg bruises and scrapes from sharp turns. A basic barrel race is held within a closed arena, includes a starting line and three barrels. As in most races, the goal is best time. This guy is too young to understand whats going on.

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, September 6, 2018 SPORTS DeSotoEXTRA By STEVE KNAPPARCADIAN SPORTS EDITORThe DeSoto County football team went toe to toe in the “rst half with Avon Park last Friday night before losing energy. And as fatigue set in the Red Devils battled their way to a 27-13 win in the Bulldogss home opener. The Bulldogs scored in their “rst possession of the game as they ate up over six minutes of the clock. The drive was a thing of beauty, as quarterback Bubba Mele picked up 19 yards on the “rst play with Nehemiah Hillard getting eight on the next. Trayvis Smith got 15 yards on the next two plays as the Bulldogs moved methodically through the Red Devils defense. On a fourth and goal from the six-yard line, Smith barreled his way into the end zone. At the goal line he blasted the Red Devil defensive back with a slobber-knockerŽ (a hit so hard it knocks the slobber out of a players mouth) and sent him rolling backward. The crowd cheered as the sound of the collision was heard all the way back to Avon Park. The defender was slow to get up and needed help to leave the “eld. Freshman kicker Daniel Coronels kick was through the uprights and the Bulldogs had an early 7-0 lead. The Red Devils tied the game at seven after a short DeSoto punt from their own eight-yard line gave the Red Devils a “rst down at the Desoto 35. A 33-yard touchdown pass knotted the game at seven. Smith reached paydirt on a 44-yard scamper after bouncing off several would … be tacklers to put the Bulldogs back on top 13-7 after the missed extra point. Dillan (Evans) was the reason I scored on that one; he threw a real nice block for me,Ž said Smith. The Red Devils took a 14-13 lead on an error by the DeSoto punt-return team. Kawassmi Wilson was hit by the ball as it took an awkward bounce and Avon Park recovered it on the DeSoto 46. On the “rst play the Red Devils struck for another of many long pass completions to take the halftime lead. If not for that short punt deep in their own territory and that punt return mistake, the Bulldogs could have had a shutout at the half despite giving up several big chunks of yards by their pass defense.Mistakes hurt, hope on the horizonThe third quarter was scoreless, but the Bulldogs had their chances to take the lead. Mele had a nice interception and returned the ball 53 yards to the Avon Park seven-yard line. However, a block-in-the-back penalty brought the ball back to the Red Devil 40. That drive Second half struggles stop Bulldogs 27-13 ARCADIAN PHOTOS BY STEVE KNAPP Things arent looking good for Avon Park quarterback Tyrek Dunlop as he chases a fumble with Keimar Richardson, Tyler Hennegar and Dillan Evans in hot pursuit. Bulldog runningback Trayvis Smith comes o the eld for a breather. He had 78 yards in eight carries and both scores in the 27-13 loss. At the end of Bubba Meles 53-yard interception return, Skinny Maybell (left) blocks his man who made a desperate lunge and one-handed tackle attempt. Juan Garibay (56) gave a big block as he gave his man a taste of DeSoto County turf to allow Mele to pick up a few more yards. By STEVE KNAPPARCADIAN SPORTS EDITORWith two evenly matched teams in any sport, sometimes the win goes to the team that gets the breaks, while sometimes it is momentum that decides the winner. DeSoto Countys loss to Lake Placid went to the team that had the mojo at the right time. All four sets were close, but the team with the momentum at the right time determined which team would be smiling as they left the gym in Arcadia that Monday night. The “rst set saw the Bulldogs behind 23-21 before the Green Dragons picked up the “nal two points for the 25-21 win. Lake Placid had scored the “rst “ve points of the set and never trailed. The Lady Bulldogs got their mojo going when they trailed 24-18 in the second set. Sophomore Adriana Barrera stepped to the service line and rattled off eight consecutive points to pull out an exciting 26-24 win. Any time you are behind that line Streaky Bulldogs lose to Green Dragons ARCADIAN PHOTOS PROVIDED Adriana Barreras jump serve was responsible for eight straight points, as the Bulldogs edged Lake Placid in the second set, 26-24. By STEVE KNAPPARCADIAN SPORTS EDITORDeSoto Countys JV volleyball team was undefeated this season, had not lost even a set. They hadnt, in fact, allowed more than 16 points in a game and their opponents had been averaging just 13 points per set. That all changed as the Charlotte Tarpons last week swept them 25-22 in both sets. They were both well-played sets that were decided by DeSoto errors. In the “rst set, a double hit, Charlotte ace and a camp“re ballŽ accounted for the “nal three points to break a 22-all tie. It was a net serve that ended the second set and closed out the match to drop the Bulldogss record to 3-1. They [DeSoto] brought a pretty good team tonight. That is a well-coached team with a lot of talented players,Ž said Charlotte coach Jill Damico. Countered DeSoto County head coach Nora Cail: We played well, it was just our serve receive and some passes that gave up some points. You just cant give up points like that to a good team like them. Toya [TeCoya Campbell] played a lot better offensive game tonight and had some big blocks on defense.ŽBulldogs suffer first loss, Tarpons sweep sets ARCADIAN PHOTO PROVIDED Bulldog freshman Taylor Shaver gets a shot past the double block of Charlotte in DeSoto Countys loss last week. SECOND | 16 STREAKY | 16

PAGE 14

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 adno=721121 The Sun | Thursday, September 6, 2018 www.yoursun.com Page 15By PAT SCHUDELARCADIAN SPORTS CORRESPONDENTThe Sarasota Special Olympics Organization on Aug. 18 sponsored the Area 9 Swim Meet. The event was held at the Evelyn Sadler Y.M.C.A. pool. Swimmers from Charlotte, Collier, DeSoto, Lee, Manatee and Sarasota counties competed. Arc-DeSotos Saul Gutierrez led the opening flag ceremony. Nine Arc-DeSoto swimmers took part in the 25-meter event. They were placed in divisions based on time results of the County Games. Vanessa Byrd, Dennis Carter, Casey Collins, Roy Engels, Saul Gutierrez, Jerome Raynor and Jeffery Tomlinson won blue ribbons. Carl Schudel placed third and Jonathan Franco placed fourth. DeSotos Four-Man Relay Team also won a blue ribbon. Kim Holder took second place in the 15-meter aquatic walk. Because of their outstanding times, Casey Collins and Jeffery Tomlinson will advance to the State Games to be held in Sebastian, Florida, on Oct. 6-7. Coaches for the swim team were Ken Clark, Joyce Collins and Nancy Erickson. Volunteer chaperones for the event were Ken Galloway, Isabel Guterriez and Lucinda Tomlinson. The Arc-DeSoto athletes are now preparing for the County Bowling Tournament, which will be held on Sept. 19.Arc-DeSoto excels at Area Games ARCADIAN PHOTOS PROVIDED The Sarasota Special Olympics Organization on Aug. 18 sponsored the Area 9 Swim Meet. Ribbons are the result of hard work and dedication. Arc-DeSoto athletes now prepare for the County Bowling Tournament on Sept. 19.Volleyballers strong in win ARCADIAN PHOTOS PROVIDEDDeSoto Countys Fayth Rackeweg makes a push shot for a point against Lake Placid. Rackeweg blocked the nal shot to win the rst game 25-8 and her kill shot in the nal game gave the Bulldogs the win, 25-15. Sophomore Alexa Avilez saves a ball heading for the oor in the sweep over Lake Placid. The Bulldogs are 3-0 this season and havent allowed more than 16 points in any set.

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, September 6, 2018 ended as the Bulldogs lost a fumble. Near the end of the third quarter, William Maybell caught a fourth-andthree pass, but fumbled it on the Avon Park nine-yard line to end another scoring drive. The Red Devils moved the ball to the DeSoto 10-yard line as the fourth quarter began. They punched it in on the “rst play to take a 20-13 lead. The “nal nail in the cof“n came on a pick that was returned 45 yards to the DeSoto 1-yard line. A quarterback-keeper put the “nal points of the game on the board. Two second half fumbles for the Bulldogs and a long interception return were the three plays that cost the Bulldogs a chance for victory. Smith led the Bulldogs with 78 yards on seven carries for two scores, plus made some key plays from his linebacker position. He was affected by a sore shoulder that he had injured in practice and was seen leaving the “eld holding his left arm. Smith has stepped up to be a vital player in the Bulldog defense. Another player with a dream game was sophomore Keimar Richardson. The big man is playing a lot more aggressively this season than last year and twice he made an open-“eld tackle, then stripped the ball and recovered the fumble. Several other players were mentioned by coach Bumper Hay as playing your hearts out and played hard to the very end, but not all 18 of us did that.Ž That is where the problems in the second half factored into the “nal score. Hay said: When we went out in the second half, I could see the energy was gone. We werent tired, we just didnt have the energy and enthusiasm after the half.Ž The wins, however, will come for this spirited kennel of Dawgs. They are a bunch of “ghters and show a lot of promise for this season, if they can just learn how to win and not give them away. You have to be proud of what these 18 Bulldogs did as they just got worn down by the 29-man roster for Avon Park. They kept up with the Red Devils for the “rst half, but playing both ways on a warm night slowed them down in the second half and that played a big factor in the “nal score. Help is expected tomorrow night at Mulberry, as a couple of players are hoping to return to action. Big Ezra TarzanŽ Hall will make a huge difference along both lines if he is able to return. Runningbacks Jay Pelham and Nate Rowe are expected to be back. Rowe had a chip on his ankle, which he also had last year.SECONDFROM PAGE 14and serving, you have to have con“dence,Ž Barrera said. I was praying pretty much the whole time, just saying do what youve got to do to get the team back on track.Ž The Bulldogs appeared to be in control of the third set as they took an 18-10 lead. Then the roof fell in, as the Dragons scored 15 of the next 16 points to win 25-19. Communicating,Ž Barrera said, is the number one key of playing volleyball. You have to know who has short and who has got your back and we just stopped talking and really had trouble with our serve receive in that game.Ž Part of the problem in their serve receive game could be attributed to the loss of junior setter Molly McKettrick, who sprained her ankle late in the loss to North Port. The doctors report on Tuesday afternoon revealed just a badly sprained ankle. Ill be wearing a walking boot for three weeks and then Ill be back on the court,Ž said McKettrick. DeSoto County tried to come back with a win to even the match in the fourth set and held a 12-7 lead before moŽ switched sides again. The Dragons went on a 9-1 run to take a three-point lead, 16-13. The two teams were tied at 18 and traded points until the set was knotted at 24. The Dragons got the “nal two points to win an exciting match, 3-1. Barrera, who estimated having played in over 80 matches since the “rst of the year, wasnt feeling well all day and admitted feeling badly during the game. She found out that in sports it is a short step from the penthouse to the outhouse. After constantly keeping her team close all night, it was her “nal shot that went into the net to end the match. I feel like I let the team down,Ž she said, but we are a team and we win together and lose together ƒ and tonight we lost together.Ž The Lady Bulldogs lost eight seniors last year to graduation. The 2018 team still has plenty of upperclassmen on the roster, but just keeps falling short in their quest for a “rst victory of the season. After losing to Imagine to open the season, the Bulldogs beat North Port in the “rst set but lost the next three sets, as they were unable to hold a 23-20 lead in the “nal game. The Bulldogs went to Charlotte for their “rst road game of the season and lost 3-1 that Thursday night.STREAKYFROM PAGE 14 CiAna Wallace makes a nice save away from the net and jumps to keep the ball in play against Lake Placid. 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=54541458

PAGE 16

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 17Mexico trade deal a dud?President Trump can tend toward hyperbole in his speech and tweets, but when he has called NAFTA the worst trade deal in history,Ž Florida specialty crop growers would certainly agree. So, when the president announced a renegotiation of NAFTA in the early days of his presidency, there was a hope that a new deal would bring some relief to growers who have felt the devastating impact of Mexican imports. Mike Stuart, president of Florida Fruit & Vegetable Association (FFVA), said in a statement on the agreement: This is not the outcome we have worked for. However, the president has promised to help safeguard farmers, and we will continue working diligently and persistently with the administration on solutions to stop Mexicos unfair trading practices and to help our fruit and vegetable industry survive. For almost 20 years, Mexicos unfair trading practices have taken their toll on producers in the Southeast. Mexico swamps the U.S. market during our narrow marketing seasons at prices far below our production costs. Whats more, Mexicos president-elect recently promised a significant increase in government subsidies to Mexican farmers to plant a million more hectares of fruit.Ž A quick scan of stats show clearly what Florida growers are up against. Take strawberries for example. Mexico has increased acreage by more than 60 percent since 2011. And Mexicos government is supporting aggressive growth in the sector, announcing in 2013 the intention to double its acreage to 43,000 acres. The country has subsidized this growth as well. Similar stats can be shown for Florida tomatoes and peppers. This past season, Florida blueberry growers suffered lower prices because Mexico is increasingly moving into their market window. The latest numbers show Mexico exported 43.5 million pounds of blueberries into the U.S. last season. For reference, Florida and Georgia blueberry growers only produced half of that amount. Florida senators Marco Rubio and Bill Nelson sent a letter to Trade Representative Lighthizer expressing any trade agreement that expects to receive Congressional fast track would need to meet certain parameters set out in the Bipartisan Congressional Trade Priorities and Accountability Act of 2015, also known as TPA, including eliminating practices that adversely affect trade in perishable or cyclical products, while improving import relief mechanisms to recognize the unique characteristics of perishable and cyclical agriculture.Ž Frank Giles is editor of Florida Grower.Wilt tomato disease vanish?A University of Florida scientist will lead a team of researchers trying to help battle Fusarium wilt, a major tomato disease around the world. In doing so, investigators hope to help farmers increase their tomato production. Sam Hutton, an associate professor of horticultural sciences at the UF Institute of Food and Agricultural Sciences, will use a new $490,000 federal grant to find ways to develop improved varieties that contain genes to help tomatoes thwart Fusarium wilt. As with many crops, disease prevention is critical for tomatoes. Florida ranks first in the nation in fresh tomato production, according to UF/IFAS economists. In 2015, 2.7 billion pounds of fresh tomatoes were produced in the U.S., according to UF/IFAS economists. In 2012, 29,000 acres of tomatoes were harvested in Florida, with a production value of nearly $268 million, according to the U.S. Department of Agriculture.See the forest for the freezeFrost damage is always a challenge with tree fruit and vines. One cold snap can ruin a future season in a matter of minutes. But, Matthew Whiting, professor of Horticulture at Washington State Universitys Irrigated Agriculture Research and Extension Center, notes the options for frost control have been the same for many years. But innovation has a funny way of finding its way into the fruit industry. Which is why a meeting at WSUs Center for Precision & Automated Agricultural Systems (CPAAS) has turned into something with great potential for the future of frost protection in fruits. One such connection has been forged with cellulose nanocrystals„a byproduct of the forestry industry. During a meeting with Xiao Zhang, Associate Professor of Voiland School of Chemical Engineering and Bioengineering and WSU Tri-Cities Bioproducts Science Engineering Laboratory, the idea of applying cellulose nanocrystal for frost protection came up. Zhang worked with cellulose nanocrystals and formulated a spray suspension. Two years ago, members of CPAAS including Zhang, Whiting, Changki Mo, associate professor of Mechanical Engineering, and Qin Zhang, professor of Biosystems Engineering, formed a team to investigate the application of cellulose nanocrystals for tree fruit frost protection. The team conducted a field trial in spring 2018. Whiting collected untreated and treated buds and put them into a programable freeze chamber used for other cold-hardiness evaluations to simulate a damaging freeze. Christina Herrick is Senior Editor of American Fruit Grower magazine.Things aint what they wereWe all know agriculture is dynamic. Few farms are operating the same way today that they did 50 years ago. Smaller farms can be nimble and rapidly change the way they conduct business, while large farms need a bit more time to change their business. Looking beyond agriculture, one of the hot topics in business and management literature is the balance between innovation and efficiency. This balance is a good lens with which to look at your farm and the industry around you. Within agriculture, diversification may be a more accurate term than innovation. Examples of innovation include adopting new cropping systems, marketing systems, or making smaller changes such as adding varieties and training systems. We can probably all think of farms around us that are trying something new. While it sounds easy, its not easy for a farm to focus on both innovation and efficiency at the same time. Enterprises usually swing back and forth between periods of building innovation and efficiency. For example, if a vineyard starts to dabble with exotic varieties, that is an example of innovation/diversification. If a new variety performs well, the farmer plants more of that specific variety, and then its time to work on the efficiency of this new variety. There can be pitfalls. For example, if a farm frequently diversifies with new crops and systems, the farm will have difficulty building efficiencies. In the same fashion, we can all probably think of a farm that focused on efficiency while never exploring new options, and now the industry has changed and left them behind. Vineyards are perennial crops; trialing new techniques and practices should be well thought out and justified. Pushing out young blocks is sometimes necessary but as an expensive and last option. Here are some examples of innovation and efficiency as they apply to vineyards. Tremain Hatch is a Viticulture Research/Extension Associate for Virginia Polytechnic Institute and State University.Berry good thinkingFor berry growers in the Southeast, an alternative trellis system might prove to be a useful tool for improving blackberry production. Researchers are evaluating the rotating cross-arm (RCA) trellis system for its potential benefits as compared with a standard T-trellis system. While growers in colder climates typically use the RCA trellis system to winterize their berries, some growers in the Southeast are finding that using the system can benefit their operations as well. Researchers at the University of Arkansas System Division of Agricultures Fruit Research Station are looking into how the use of the RCA trellis system can improve blackberry production in the region. Extension Horticulture Crop Specialist Amanda McWhirt is studying the effects on fruit yield and quality. In addition, she has worked with growers in the Southeast who are using the system and has been able to observe its potential benefits for improving yields and fruit quality as well as protecting berries from high heat. Amanda Gallagher is a former associate editor for Greenhouse Grower magazine. AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.adno=721118CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, SEPTEMBER 18, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD A PUBLIC HEARING ON TUESDAY, SEPTEMBER 18 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: ORDINANCE 1042 AN ORDINANCE OF THE CITY OF ARCADIA, FLORIDA, AMENDING THE FUTURE LAND USE ELEMENT OF THE 2030 COMPREHENSIVE PLAN OF THE CITY OF ARCADIA, FLORIDA, SAID AMENDMENT BEING KNOWN AS AMENDMENT 18-01ESRŽ; SPECIFICALLY AMENDING THE FUTURE LAND USE ELEMENT BY ADDING NEW GOALS, OBJECTIVES AND POLICIES CONSISTENT WITH THE CITY OF ARCADIA ECONOMIC DIVERSIFICATION STRATEGIC PLAN; AND TRANSMITTING SAID AMENDMENT TO THE DEPARTMENT OF ECONOMIC OPPORTUNITY; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARING AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARING MAY VIEW SAID DOCUMENT AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THIS HEARING WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE.ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114.

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, September 6, 2018By VICTOR ROGUSARCADIAN SCIENCE CORRESPONDENTFlorida has much to offer, some of the most beautiful beaches in the world, amazing fossils in the Peace River, a semitropical climate and friendly people. Like all things in nature, we must work together to preserve these gifts, including lovely dark skies that allow us to see the wonders of our universe. But like Florida waters, our skies are threatened by pollution. A few years ago my wife and I moved from the backwoods of southern Missouri, where I did a great deal of astronomy, in particular photography of the night sky. There I photographed comets such as PAN-STARRS and Lovejoy. I also imaged many astronomical events such as lunar and solar eclipses, meteor showers, transits of the planets Venus and Mercury across the face of the sun. Astronomical events became my forte. The work I did in the backwoods allowed me to become elected a Fellow of the Royal Astronomical Society in London in 2014. My photographs of the sky have been published in venues such as Astronomy magazine, Sky & Telescope, Space.com, EarthSky.org and many others. As life would have it, I was required to leave my beloved hundred-acre farm in Missouri and move to a more temperate climate. We had some friends and family in Florida and we found a beautiful home on 10 acres outside of Arcadia. Our place was surrounded for the most part by orchards and cattle farms. This rural location makes for an area of darkness that allows astronomers to better see our solar system and far, far beyond. From this location a bit northwest of Arcadia my wife and I managed to photograph many astronomical events such as the Geminid, Orionid and Perseid meteor showers, occultations of bright stars such as Aldebaran and Antares by the moon, solar and lunar eclipses, sunspots, solar ”ares, conjunctions of planets and more! Virtually all the photographs and videos we made in DeSoto County were published by space.com, earthsky.org, the American Meteor Society and others. We often got a mention for Arcadia in the photo credits. The point I am making is that the people of Arcadia have a wonderful gift! And that is a beautiful night sky that should be preserved with the same vigor as we work to preserve our beaches and the Gulf. The entire state of Florida suffers from the effects of light pollution. When we moved from the backwoods of Missouri, we needed to make some adjustments to our photographic approach to the Florida sky. I remembered the words of a gentleman, Don Parker, who lived in Florida. This man back in the day was one of the worlds “nest planetary imagers. He said the humidity of the Florida atmosphere stabilized his very “ne images of the planets. My wife and I have since moved to a very dark place near Flagstaff, Arizona, a place not far from the U.S. Naval and Lowell Observatories. Not that we did not enjoy our time under Florida skies. But we must follow our dreams to see better and farther into our universe and to do our best to capture moments in time for others to enjoy and to be inspired. Unfortunately, Arcadia is losing the Milky Way to unshielded yard lights and unnecessary outdoor lighting. Look to the International Dark-Sky Association for help before the beauty of the night sky is lost to you forever. Former Arcadian Victor C. Rogus (F.R.A.S.) is a Fellow of the Royal Astronomical Society, London, living in Sedona, Arizona.Polluted Florida skies, unnecessary lighting cited ARCADIAN PHOTOS PROVIDED Infrared imaging shows Floridas ever-increasing light pollution. It will get harder to capture such clear images as light pollution consumes Florida skies. By KAREN SMOKEARCADIAN BICYCLING CORRESPONDENTPunta Gorda is a bicycle-friendly town; even in the heat of summer youll see individuals and groups cruising about town. It didnt happen overnight„ much of the effort to attract riders began or expanded after Hurricane Charley ravaged the downtown area. Florida faces some challenges in providing safe places to bike. But when communities take initiatives to improve the safety of bicyclists and make their community more bike friendly, both residents and visitors get to reap the bene“ts. Having safe places to ride„and signage to alert motorists to share the road„is important to encourage cycling. Punta Gorda Pathways is a system of approximately 18 miles of bicycle and pedestrian trails and paths that connect the citys neighborhoods, parks and commercial areas. Additionally, there are miles of bike routes that follow roads with light traf“c, or designated bicycle lanes that are ideal for longer group rides. Look for directional signs at intersections with the outline of a bicycle and letters designating the various routes. Providing bicycles visitors and residents can borrow is another vital component. TEAM Punta Gordas bicycle loaner program, in partnership with the city of Punta Gorda and supported by local businesses and private individuals, was the “rst such program in Florida when initiated in 2010. Annually more than 5,000 riders from around the country, Canada and 14 other countries explore miles of bike paths in and around the city. Bike stations are located at Fishermans Village, Laishley Park Marina, Charlotte Regional Wellness Center, Isles Yacht Club, Sheraton 4-Points, and Wyvern Hotel. Borrowing a bike is easy. A copy of your ID and credit card will be held while you have the bike. Youll be asked to sign a liability release form and be provided with a helmet and lock and key. Each hosting sponsor sets the hours of operation, but generally bikes must be returned around 4 p.m. The bright yellow single speed bikes with coaster brakes are easy to ride. Having a local bicycle club that hosts rides and promotes safe cycling is another important factor in making a community bicycle friendly. Peace River Bicycle Riders hosts weekly rides and several special events annually. You can meet up with them on Saturday mornings at the Cross Trails Shopping Center for rides that start at 8:30 a.m. Riders group up by cycling speed„theres generally always a fast group that will average about 20 mph, and a slower group that rides 12 to 20 miles at about 12 mph. Youll “nd a great bicycle shop that sells and services bikes for every lifestyle and pocketbook at Acme Bicycle Shop LLC, 615 Cross Street #1116. Owner Karen Freeman and staff are ready to answer all your bicycling needs. Contact them at acmebicycleshop@gmail.com or 941-639-2263.For more informationwww.peaceriverridersbicycleclub.com www.acmebicycleshop.com www.teampuntagorda.org/ free-bike-program www.teampuntagorda.org/ bicycle-friendly-community-initiatives/ www.bikeleague.org/bfa/awardsYou should knowThe League of American Bicyclists uses “ve key criteria to assess how bicycle friendly a community is: Engineering„The community must be designed with cyclists in mind, which includes things like bike lanes, bike paths and bike parking. Education„The community must have bicycle education programs in place for both children and adults. Encouragement„The community must encourage bicycling through events like a Bike Month or Bike to Work Day. Enforcement„There must be local laws in place to protect bicyclists. Evaluation/Planning„There needs to be a committee or agency dedicated to the bicycle community. This year, Florida has 15 communities that made the list, with four communities receiving the Silver Award, including Venice and Sanibel, and 11 receiving the Bronze Award (it is not known if Punta Gorda applied for the award).Punta Gorda, a bicycle-friendly town ARCADIAN PHOTOS PROVIDED Colorful hand-painted bicycles provide further conrmation that Punta Gorda is bike-friendly and a fun town. Providing bicycles visitors and residents can borrow is another vital component that makes Punta Gorda bicycle friendly. Bike stations are found at six locations. Signage to alert motorists to share the road with bicycles, which are vehicles under Florida law and must obey almost all the regulations as other drivers. The green sign painted on the road surface is called a sharrow, and the sign at right cautions motorists to share the road. Cyclists may use the full lane where sharrows are posted, or whenever safety requires claiming the lane. Signage to alert motorists to share the road with bicycles, which are vehicles under Florida law and must obey almost all the regulations as other drivers. The green sign painted on the road surface is called a sharrow, and the sign at right cautions motorists to share the road. Cyclists may use the full lane where sharrows are posted, or whenever safety requires claiming the lane. This colorful bike is staked in front of the Visual Art Center, a cool place to visit on your ride about town. Look for the art bikes and see how many you can spot.

PAGE 18

The Sun | Thursday, September 6, 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 2010 PROFESSIONAL WE ARE HIRINGATRCMA SMITHBROWNANDNOCATEECHILDDEVELOPMENTCENTERSCOMEJOINUSPROVIDECHILDRENWITHDEVELOPMENTALLYAPPROPRIATEACTIVITIESINAQUALITYEARLYCHILDHOODPROGRAM. WEHAVEVARIOUSOPENPOSITIONSINCLUDING:PART-TIMETEACHERSPART-TIMEBUSDRIVERFAMILYSUPPORTWORKERBUSAIDECOOK/FOODTRANSPORTERPRE-SCHOOLTEACHERSWITHAA ORAS DEGREEINEARLYCHILDHOODEDUCATION. RCMA OFFERSCOMPETITIVEPAYANDAGREATBENEFITSPACKAGETOITSEMPLOYEES. SENDRESUMETOAISHAHOLDEN, AISHA@RCMA.ORG. RCMA ISANEQUALOPPORTUNITYEMPLOYER 2050 SKILLED TRADES EXPERIEN C ED LAB O RER Joshua Water Control District (JWCD) is seeking a full time (47.5 hours), Laborer who is dedicated and hardworking Room for advancement and great benefits package: Dental, health and life insurances for employee only, 401 A retirement plan, paid holidays and vacations. JWCD is a EOE/Drug Free Workplace. Please submit resume and references for consideration to mwatson@jwcd.org or mail t o 12008 NE Highway 70, Arcadia, FL 34266 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 2100 GENERAL FCCCwill hold a job fair September 12th 9am… 1pm. Bring current resume, 2 forms of identification to: 13619 SE Hwy. 70 Clinical Therapist Therapeutic Security Tech. Transport Officer Registered Nurse Psychologist Maintenance Technician Licensed Practical or Vocational Nurse HELP WANTED: FULL TIME Citrus comp. is seeking exp. equipment operator preferred, knowledge of chemical applications etc. Occasional work on Saturday. Benefits: Paid vacation, health insurance, Simple IRA. Must have DL. If interested please call 863-840-2235 Learn to drive a truck! Get your Commercial Drivers License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 2100 GENERAL MAINTENANCE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrical servicing. High school diploma or equivalent required. 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred. www.correctcaresolutions.com or job fair will be held on September 12th 9am-1pm 13619 SE Hw y 70 THERAPEUTI C S E C URITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. One yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred. www.correctcaresolutions.com or job fair will be held on September 12th 9am-1pm 13619 SE Hw y 70 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN A ND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 2018CA000247AXMA CIT BANK, N.A., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS W HO MAY CLAIM AN INTEREST IN THE ESTATE OF DONALD OVERWEG, DECEASED. et. al. Defendant(s), NOTICE OF ACTIONCONSTRUCTIVE SERVICE TO: hELEN PIZZUTI WHOSE RESIDENCE IS UN KNOWN AND ALL PARTIES HAV ING OR CLAIMING TO HAVE AN Y RIGHT, TITLE OR INTEREST IN THE PROPERTY DESCRIBED IN THE MORTGAGE BEING FORECLOSED HEREIN. TO: THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS W HO MAY CLAIM AN INTEREST IN THE ESTATE OF DONALD OVERWEG, DECEASED, whose residence is unknown if he/she/they be living; and if he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees, and all parties claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortgage being foreclosed here in. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following prop erty: UNIT 118, BLOCK C, SPRING LAKE ADDISTION TO DESOTO PEACE RIVER HEIGHTS, A CCORDING TO MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 9, PAGE 14 OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. OG996 3116 NOTICE OF ACTION T OG ETHER WITH 1 996 FLEETCRAFT CORP. MOBILE HOME WITH VIN NUMBERS FLFLS70A23888SK21 AND FLFLS70B23888SK21 has been filed against you and y ou are required to serve a copy of your written defenses, if any, t o it on counsel fo r Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before October 8, 2018 (30 days from Date of First Publication of this Notice) and file the original with the clerk of this court either before service on Plaintiff's attorney or immedi ately thereafter; otherwise a de fault will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at DeSoto County, Florida, this 24th day of July, 2018. NADIA DAUGHTREY CLERK OF THE CIRCUIT COURT BY: /s/ J. Gebeau DEPUTY CLERK Publish: 09/06/18, 09/13/18 331723 3607953 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 are hereby commanded to appear on October 11, 2018, at 9:00 a.m., before the Honorable KIMBERLY BONNER, Juvenile Division, 2nd Floor, at the DESOTO County Courthouse, 115 E. OAK St., ARCADIA, FL 34266, for an ADVISOR Y HEARING. FAILURE TO PERSONALL Y A PPEAR AT THIS ADVISOR Y HEARING CONSTITUTES 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 lh7dif 3116 NOTICE OF ACTION less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand as Clerk of said Court and the Seal thereof, this 13th day of August, 2018. NADIA K. DAUGHTREY, as cle rk of Court By: Jo Cross As Deputy Clerk Publish: August 16, 23,30, 2018 and September 6, 2018 395956 3583409 IN THE CIRCUIT COURT OF 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 infor mation. 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 CIRCUIT COURT OF 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 G 3116 NOTICE OF ACTION MARRIA G E (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 Reyes Sanchez, 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, A rcadia, FL 34266, before service on Petitioner 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 re view 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 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 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 Publish: 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 ROBERT LEE JONES, JR. Deceased. File No. 2018 CP 0038 NOTICE TO CREDITORS The administration of the estate of Robert Lee Jones, Jr., deceased, whose date of death was November 13, 2017, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266 The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SCOCOOS 3120 NOTICE TO CREDITORS S ERVI C E O F A CO PY O F THI S NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate mus t file their claims with this cour t WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTI CE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is August 30, 2018 A ttorney for Personal Representative:EUGENE E. WALDRON JR. Florida Bar Number: 0794971124 North Brevard Avenue A RCADIA, FL 34266 Telephone: (863) 494-4323 Fax (863) 494-6790 E-Mail: EWaldron@eewj.com Secondary E-Mail: Service@eewj.com Personal Representative: Margaret M. Jones 2152 NE Snow Street A rcadia, Florida 34266 Publish: 08/30/18, 09/06/18 121980 3606536 IN THE C IR C UIT CO URT F O R DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ROBERT J. WEY, Deceased. File No. 2018CP000074AXMA NOTICE TO CREDITORS The administration of the estate of ROBERT J. WEY, deceased, whose date of death was April 25, 2018, is pending in the Cir cuit Court for Desoto County, Florida, Probate Division, the ad dress of which is 115 East Oak Street, Arcadia, FL 34266. The curator ha s been authorized to publish this notice by court order dated July 5, 2018. The names and addresses of the cu rator and the curators attorne y are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedent's es tate, on whom a copy of this no tice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLI CATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the dece dent and other persons having claims or demands agains t decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, CO(2)

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, September 6, 2018 3120 NOTICE TO CREDITORS ANY C LAIM FILED TW O (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: August 30, 2018. Signed on this 17th day of August, 2018. DAVID R. PASH Florida Bar No. 0484679 E-mail: dpash@wga-law.com A lt. E-mail: pleadings@wgalaw.com EDWARD E. WOLLMAN Florida Bar No. 0618640 E-mail: ewollman@wga-law.com A lt. E-mail: pleadings@wgalaw.com A ttorneys for Curator W OLLMAN, GEHRKE & ASSOCIA TES, P.A. 2235 Venetian Court, Suite 5 Naples, FL 34109 Telephone: 239-435-1533 Facsimile: 239-435-1433 KERRY WEGNER Curator 5910 Se a Grass Lane Naples, FL 34116 Publish: 08/30/18, 09/06/18 403648 3605194 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 2018CA000036AXMA CIT BANKN.A., Plaintiff, vs. VINCENT KOENIG; UNKNOWN SPOUSE OF VINCENT KOENIG N/K/A BONNNIE J. KOENIG; UNITED STATES OF AMERICA, A CTING ON BEHALF OF SECRETARY OF HOUSING AND URBAN DEVELOPMENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated May 17, 2018 and entered in 2018CA000036AXMA of the Circuit Court of the TWELFTH Judicial Circuit in and for DESOTO County, Florida, wherein CIT BANK, N.A., is the Plaintiff and VINCENT KOENIG; UNKNOWN SPOUSE OF VINCENT KOENIG N/K/A BONNNIE J. KOENIG; UNITED STATES OF AMERICA, A CTING ON BEHALF OF SECRETARY OF HOUSING AND URBAN DEVELOP MENT,are Defendant(s). Nadia K. Daughtrey as the Clerk of the Circuit Court will sell to the highest and best bidder for cash at 115 E. Oak Street, Arcadia, FL 34266, at 11:00 am, on 09/20/18, the following described property as set forth in said Final Judgment, to wit: LOT 14 AND 15, BLOCK 4, RIO VISTA SUBDIVISION, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 5, PAGE 1. Property Address: 916 WEST IMOGENE STREET ARCADIA, FL 34266 A ny person claiming an int erest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 5TH day of July, 2018. Nadia K. Daughtrey As Clerk of the Court By: Bridgette Rios As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person w ith a disability who needs any accommodation in order t o participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Sarasota County Jury Office, P.O. Box 309S 3122 NOTICE OF FORECLOSURE 30 7 9 S arasota, Florida 34230-3079, (941)8617400, at least seven (7) days before your scheduled court appearance, or immediately upon receiving this notificat ion if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call 711. Publish: 08/30/18, 09/06/18 331723 3606511 3130 NOTICE OF SALE 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 09/21/2018, 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. JS1GR7DA8V2100191 1997 SUZUKI Publish: 09/06/2018 140912 3609262 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 09/28/2018, 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. 1G1ND52J216159090 2001 CHEVROLET Publish: 09/06/2018 140912 3609261 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, PEACEF UL 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. Ddhi13THDAYOF 3132 TAX DEEDS D ate d t hi s 13TH DAY OF AUGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/16/18, 08/23/18, 08/30/18, 09/06/18 112132 3603968 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 DESOTO COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGIN AT 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 AUGUST, 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: 1398/11 Issuance Date: MAY 27, 2011 Tax Deed File Number 18-28-TD Description of Property: LOT 24, BLOCK 3, TIER 4, A.W. GILCHRISTS EAST END ADDITION TO ARCADIA, FLORIDA. A CCORDING TO THE PLAT THEREOF RECORDED IN THE OFFICEOFTHECLERKOFTHE 3132 TAX DEEDS OFFICE OF THE CLERK OF THE CIRCUIT COURT, IN AND FOR DESOTO COUNTY, FLORIDA, PLAT BOOK 1, PAGE 27. Property Address: NE HICKORY STREET Names in which assessed: GEORGE WHEELER ESTATE 2646 BAILES ROAD ZOLFO SPRINGS, FL 33890 A ll of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on OCTOBER 03, 2018 at 11:00 a.m. Dated this 20TH DAY OF AUGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/30/18, 09/06/18, 09/13/18, 09/20/18 112132 3605500 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number, 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: R OGERLINE BELLE WAY 255 W 127 STREET APT 6 A NEW YORK, NY 10027 All of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on SEPTEMBER 26, 2018 at 11:00 a.m. 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 3132 TAX DEEDS N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that BURCHELL R CAMPBELL 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: 410/16 Issuance Date: jJUNE 1, 2016 Tax Deed File Number 18-31-TD Description of Property: LOT 3, BLOCK 1, A.S. W ATSONS SOUTH WEST A DDITION TO ARCADIA, FLORIDA, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT, IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 1, PAGE 86 AND IN PLAT BOOK C-5, PAGE 59. Property Address: 334 S DADE A VENUE Names in which assessed: CECIL D STEWART ESTATE 334 S DADE AVE A RCADIA, FL 34266 A ll of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on OCTOBER 03, 2018 at 11:00 a.m. Dated this 23RD DAY OF AUGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 08/30/18, 09/06/18, 09/13/18, 09/20/18 112132 3606157 AdvertiseToday! N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that BLAINE INVESTMENTS, 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: 882/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-32-TD Description of Property: LOT 24, COUNTRY SHORES, SECTION O NE, 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 9, PAGE 53. Property Address: 5586 SW BRAHMA AVENUE Names in which assessed: SUNTRUST MORTGAGE INC 11013 W BROAD STREET MAIL CODE WMRK-3024 GLEN ALLEN, VA 23060 A ll of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on OCTOBER 03, 2018 at 11:00 a.m. Ddhi27hDAYOF 3132 TAX DEEDS D ate d t hi s 27 t h DAY OF AUGUST, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deput y Clerk Publish: 08/30/18, 09/06/18, 09/13/18, 09/20/18 112132 3607271 3138 OTHER NOTICES *N O TI C E T O CONTRACTORS Florida Department of Transportation Project Bids will be received by the District One Office until 11:00 A.M. on Thursday, September 20, 2018 for the following Proposals: E1R88 … BDI Median Bullnose Painting in DeSoto and Hardee Counties. Budget Amount: $45,000.00 Z1065-R0 … Pre-Event Emergency Traffic Signal Repair District-Wide. Complete letting advertisemen t information for this project is available on our website a t http://www.dot.state.fl.us/cont ractsadministrationdistrict1/: or by calling (863) 519-2559. Publish: 08/30/18, 09/06/18 386872 3605553 5040 CARPET SERVICES L & L C leaning S ervices C ar pets, 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, Grad ing, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954 214-7919 5089 HANDYMAN / GENERAL REPAIR Kens Blinds Installation & Blind Repair Carpet Binding 863-494 3581or 863-990-9005 5105 INSURANCE You have options when it comes to your insurance. Give me a call Charlotte Nymark (863) 473 2460 5110 LAWN/GARDEN & TREE Peace River Lawn C are & Marine Services LLC Chris Finkle 321-427-0820 5188 REALTOR Real Estate S ervices United Country Real Estate Mac Martin Broker/Owner 863-494-2100 5215 WELL DRILLING R ay N ew b erry W e ll D r illi ng Water Treatment Sales & Serv ice 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

PAGE 20

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 21 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 SERGER BABY LOCK Model BLE1AT $100 941-627-6815 6027 DOLLS 19Ž DANNY FRANKLIN Porcelain mint condion w/ scooter $50 OBO 941-426-4151 6030 HOUSEHOLD GOODS CHANDELIER Italian golden wrought iron 36ŽL x 15ŽW Ready to hang $100 845-649-8396 SINGER SEWING MACHINE Portable free-arm $75 863-494-3652 GE MICROWAVE Under counter, white 29.5 x 15 $75 863-494-3652 ADMIRAL WASHER $125 OBO 863-990-9612 BATH ACCESSORIES 7pc red tropical litter, tissue, lotion, soap, & plant etc. $50 941-697-0501 ORECK STEAM CLEANER Hard floors, carpet, fabrics $80 OBO 941-740-0357 FIREPLACE TOOLS 6 PC w/screen, black wrought iron $125 941-743-2656 ORIENTAL RUGS 2 pink/beige plush: 56Žx36Ž oval & 42Ž round $50 ea 941-743-2656 SIDE/PLANT TABLES Wrought iron & wood 9 various styles from $20 941-743-2656 6035 FURNITURE ENTERTAINMENTCENTER Wood, on coasters, lamp, & 20Ž colored TV w/remote $125 863-494-3652 LEATHER COUCH w/ swivel rocking recliner $200 863-494-3652 QUEEN MATTRESS Box framew/dresser & two night stands VERY NICE!!! $300 863-993-0170 KING MATT & BOX SPRING Brand new, memory foam pad $499 941-505-1492 BASSET SOFA 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 LOVESEAT & RECLINER 2 pc brown leather very good cond $195 941-815-8999 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 6038 ELECTRONICS 2 15Ž PASSIVE SPEAKERS Great for karaoke $125 863-494-3652 6065 CLOTHING/JEWELRY ACCESSORIES RYKA WOMENS SHOE Sport, new in box sz 7.5M $25 941-554-2140 SMOKEY QUARTZ & WHITE TOPAZ RING Mens tcw 7.4 cts size 9 $60 941-554-2140 GRAVITY DEFYER SHOES Womens Mary Jane, bone, new in box sz 5 $30 941-554-2140 RUBY W/WHITE TOPAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 PERIDOT HEARTRING TCW 2CTS, size 6, platinum over .925 $55 941-554-2140 RUBY HEART & BLACK Spinel ring Tcw 4.1 cts, sz 8 $95 941-554-2140 MOONSTONE RING 14k yellow gold & platinum over .925 size 6 $60 941-554-2140 6070 ANTIQUES COLLECTIBLES CURIO CABINET w/about 150 unicorns brass, ceramic etc. $300 863-244-1794 6090 MUSICAL WASHBURN GUITAR Acoustic & electric $350 786-306-6335 ACOUSTIC GUITAR Stand, tuner, extra strings, 10 DVDs, and soft case $150 863-494-5918 INSTRUMENTS Guitars, mandolins, violins & cases, vary $300 941-408-7535 PIAN O BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL GO GO TRAVELSCOOTER Elite, excellent condition $300 941-258-7431 KNEE SCOOTER 4 wheel w/break, stable $200 OBO 941-875-5752 6125 GOLF ACCESSORIES PING ZING GOLF CLUBS $400 941-661-9708 GOLF BAG Naples Bay, brand new tan/navy $150 941-740-0357 6135 BICYCLES/ TRICYCLES ADULT TRICYCLE 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 6161OUTDOOR LIVING RATTAN S WIVEL R OC KER Sunbrella,cream $150 941-421-4682 6170 BUILDING SUPPLIES PVC PIPE Different lengths & fittings, leave message $100 863-494-3011 6190 TOOLS/ MACHINERY 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 ACETYLENE TORCH 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! TILE C UTTER on wheels $100 863-494-3011 32 PIECE GEAR WRENCH New $80 Leave message 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 QUAIL FEEDERS Heavy duty w/large lids $60 863-444-0414 TROY BILT HORSE TILLER Leave message $400 863-494-3011 HAY SPEAR $150 Arcadia Call or text 941-676-2219 6236 PET SUPPLIES & SERVICES GREAT BIRTHDAY GIFT!! 10 GALLON FISH TANK Fish, filter, 3 way colored light, & misc. decorations $50 OBO 863-494-3652 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 RALLYWHEELS Chevy El Camino, Camaro $425 786-306-6335 LEER TRUCK TOPPER Full size approx 72Ž x 100Ž white w/clamps $499 941-276-8265 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, September 6, 2018 Lets face it: fancy toast is the new cupcake. My friend Melvin is thinking about opening an artisan toast bar in SoNoHoBro, the hippest area of town that you havent even heard of yet. If he wants to make some dough in this endeavor, Melvin cant just loaf around all day. And, if you ask me, this seems like as good a time as any to better understand direct and indirect objects. As an aspiring new business owner, Melvin needs some money. So you might say something like Melvin secured a loan from the bank.Ž In this sentence, MelvinŽ is the subject. The subject of a sentence is the noun that is doing or being something. A direct object is a noun that receives the action performed by the subject. What did Melvin secure? A loan. LoanŽ is the direct object. Suppose Melvins toast bar, The Toast Of“ce, is now celebrating its grand opening, and hes hired his brother Kelvin to be the senior jam spreader. While Mel thought it would be “tting to attempt the ceremonial ribbon cutting with a butter knife, it didnt work out very well. As a result, Kelvin carefully handed the giant scissors to Melvin. In this sentence, KelvinŽ is the subject. ScissorsŽ is the direct object because it is the noun that receives Kelvins action. MelvinŽ is the indirect object. An indirect object (Melvin) is the recipient of the direct object (scissors). A few weeks later, The Toast Of“ce is the white-hot epicenter of SoNoHoBros cultural scene. Mel and Kel have modi“ed their toasters to make the springs superpowered, and the customers are encouraged to catch the toast on their plates (think Benihana, but with hot bread). The toaster propels the artisanal toast to the customer. In this sentence, the toasterŽ (subject) propels the artisanal toastŽ (direct object) to the customerŽ (indirect object). I think were getting the hang of it now. In order to start a successful toast bar business, its important to remember four things: its state law to put a hair net over your man bun, youve got to have a gluten-free option, always have an abundant stock of fresh avocados, and know your direct and indirect objects. Do these things and your trendy startup will be the toast of the town. Curtis Honeycutt is a national award-winning syndicated humor columnist. Connect with him on Twitter (@curtishoneycutt) or at curtishoneycutt. com.Tips for opening a successful toast bar animals, cooking with herbs and a talk on burrowing owls. This coming season promises to have equally exciting areas of learning. This local club remained active throughout the summer, with members working in the clubs Native Garden and re-potting over 400 plants in readiness for a large fall plant sale in November to be held at the clubhouse. In addition to joining a local club, a member has benefit of a participating in a worldwide network. National Garden Clubs, Inc., for instance, is the largest volunteer gardening organization in the world, and the Florida Federation of Garden Clubs, Inc. offers Florida Gardening magazine as part of its membership. Both national and state organizations offer excellent educational courses such as the NGC Gardening School that covers all aspects of growing, from understanding soil structure to pruning techniques. Topics include basic botany, soils, growing annuals, perennials, trees and shrubs, fruits and vegetables, lawns, pests and diseases of plants, plant classification, pruning and selected topics of local interest. Want to find out more? The Arcadia Garden Club begins its season with its first meeting at noon Oct. 1, 1005 W. Magnolia St., Arcadia. For more information about AGC and its activities, go to: www.facebook. com/ArcadiaFloridaGardenClub and click the LikeŽ button. For an electronic copy of the AGC Newsletter, to receive a meeting reminder or if you are interested in being a presenter, send an email to: gardenclubarcadia@gmail.com.BENEFITSFROM PAGE 5 ARCADIAN PHOTO PROVIDED Garden club members kept busy over the summer, re-potting over 400 plants for a November sale to be held at the clubhouse.

PAGE 22

The Sun | Thursday, September 6, 2018 www.yoursun.com Page 23 The Area Agency on Aging for Southwest Florida has earned two statewide awards for public relations, presented Aug. 7 in Ponde Vedra Beach at the Florida Public Relations Association Golden Image Awards ceremony. The agency earned an Award of Distinction and a Judges Award for the agencys SHINE onŽ public affairs campaign. SHINE onŽ educated Southwest Florida residents about the importance of free, unbiased Medicare counseling and advocacy for continued federal funding for these programs. The campaign was planned and executed by AAASWFL Director of Communications Kirsten ODonnell with assistance from staff and volunteers. The Golden Image Awards have set the standard of public relations excellence in the Sunshine State since 1968. Award winners must meet the highest standards of production, execution, and evaluation of results and budget. Awards of distinction are presented to entries that meet the standards of excellence set by a panel of judges. Judges Awards may additionally be conferred upon entries that achieve maximum results while using a minimal budget. In 2017, AAASWFL assisted more than 33,000 older adults, caregivers and others in Southwest Florida through its programs and services, including the Elder Helpline, SHINE Medicare counseling, and health and wellness workshops. The agency received more than 65,000 calls to its toll-free helpline last year from individuals seeking services for older adults, including those in DeSoto County. www.aaaswfl.org, 866-413-5337 (866-41-ELDER).SHINE on earns image awards 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 C u u s t t o m m s s u u u u u u u u u s s s s s s s s s t t t t t t t o o o o o o o o o m m m m m m m m s s s s s s s s s C C C C C C C C C C C C C C C C C C C C C C u u u s s t t t t o o o o o m m m m m s s s s C C C C C C C C C u u u u u u u s s s s s s s s t t t t t t o o o o o o o o m m m m m m m s s s s s s s s C C C C C C C C C C C C C C C C C C C C C C C C €Auto Restoration €Custom Paint €Bedliners €Boats €Dent & Scratch RemovalFrank Raborn 941-391-7468 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 ConditioningElect r ic a l ES12000 4 0 4 A/C CAC 1 8 1 4644 REAL ESTATECheryl S. Cobble RE/MAX REALTY GROUP Email: cscobble@yahoo.com Phone: (239) 823-4950adno=721102

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, September 6, 2018By PRISCILLA MCDANIELARCADIAN OUTDOOR CORRESPONDENTIf you havent been ... then you should probably put it on your mini bucketlist. I am talking about Brownville Park in DeSoto County. It truly is a pretty place to visit. Maybe you just want to sit by the river and read a book. Or throw out a “shing line and watch the world go by. And if youre lucky enough, watch a couple of river otters playing on the banks. You could also walk some of the trails in the DeSoto County managed park; a lot of them go alongside the Peace River. My husband and I used to take the pup for a walk„he (pup, not hubby) loved sitting in the ice cold stream that runs through the park. The great part was that we didnt have to constantly turn our heads 360 degrees, because a gator couldnt be there without us seeing it. Almost every time we went we would run into fossil hunters searching the river. We spoke to several on one visit who said they were from Floridas east coast. They came over in a van. I would say about 10 of them. Theyd show us what they had found and were so excited to do so. I always went to Venice Fishing Pier to collect my sharks teeth. I dont know if I could go in the river. I am too afraid of being carried away by a gator, mind you it has to be a big gator. But I sure get excited for those making great “nds that DeSoto County is so famous for. My husband and I have a travel trailer and we always said wed do some camping there one of these days. To this day we still havent had the opportunity to do so. I wanted to camp there because Ive been told by a few people that at night the owls perform a beautiful serenade. Being an avid nature photographer, I sure wanted to hear that. Hopefully I might see a few of them. I have been there when they were hooting ... but across the river. Im sharing these stories of Brownville Park as a member of the Brownville Park Advisory Task Force. We had been asked how to generate some business/funding to help with the upkeep and to keep it a small, pretty park. Since the park hired a camp host, it has changed incredibly, and for the better. The committee decided that a small fee for daily use could sure help in the parks upkeep. So we thought $2 a day per vehicle would be fair and hopefully not hurt too much. Also $25 a year for a family pass. We decided that a few campsites needed more electrical outlets and that port-alets would help on busy weekends. A few more improvements are in the works, but funds need to be generated before they can be implemented. If you go and its your “rst visit, I hope you enjoy it and go back often. And if its not your “rst visit, welcome back!At a GlanceBrownville Park 1885 NE Brownville St., Arcadia Reservations required. Kim Casale, 863-491-5333 Located on the Peace River, Brownville Park offers a ramp to launch kayaks, canoes or boats. Many kayakers and canoeists paddle north, up the picturesque Peace River, then turn around for a lazy and tranquil ”oat back. Day visitors are welcome to explore this beautiful 75-acre park. A simple loop nature trail, perfect for small children, can be found on the south side of the park. On the north side are more extensive trails ideal for exploration. Many visitors “sh from the river banks, and countless guests arrive with their families ready to picnic. Brownville Park offers recreational opportunities in a gorgeous natural setting with a family ambience. Bring camp gear, overnight campsites, electric and non-electric. Dump station for RV guests. Restrooms include shower facilities. Park closes at sundown.DeSotos Brownville Park, small with big dreams ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Many visitors sh from the river banks and countless others arrive ready to picnic. Brownville Park depends partly on donations to thrive. Some park residents work for a living. BUSINESS SPOTLIGHT U.S. Secretary of Commerce Wilbur Ross announced that the departments Economic Development Administration is awarding a $32 million grant to the Florida Department of Economic Opportunity to fund the states Revolving Loan Fund program, which, in turn will help businesses rebuild following the destruction caused Hurricane Irma, which hit DeSoto County in September 2017. The Revolving Loan Fund will provide businesses with the affordable capital they need to repair, replace and improve the operations which were disrupted by Hurricane Irma. It also provides access to capital for businesses to start-up and expand in Florida, encouraging job creation and economic diversification throughout the state. This project is funded under the Bipartisan Budget Act of 2018, in which Congress appropriated to EDA $600 million in additional Economic Adjustment Assistance Program funds for disaster relief and recovery as a result of Hurricanes Harvey, Irma, and Maria, wildfires, and other calendar year 2017 natural disasters under the Stafford Act. www.eda.govFeds invest $32 million in FloridaDeSoto County commissioners denied at rate-hike request from the countys trash-hauling provider. Robert Womack with Womack Sanitation had requested the increase due to rising costs in labor, trucks/parts and insurance, he told commissioners at the Aug. 30 public hearing, noting that his firm had gone without rate/inflationary hikes since 2015. He had initially asked for an 18 percent increase to support his costs, but lowered that number to 10 percent to accommodate county fiscal constraints. Commissioners voted 3-2 to deny Womacks rate increase request, however. Commission Chair James Selph said the issue at some point needed to be resolved.DeSoto denies sanitation hike ARCADIAN PHOTO BY PRISCILLA MCDANIELRobert Womack at Thursdays BOCC hearing. DeSoto County gets Purple Heart County designation SUN PHOTOS BY DANIEL SUTPHIN DeSoto County Commissioners honored the service members wounded in combat defending Americas freedom, DeSoto County is ocially designa ted as a Purple Heart County. BOCC approved the designation on August 27, 2018. Pictured (from left to right) Commissioners Juril Buddy Manseld and Jim Selph, both veterans, with Veterans Jack Brunton, Jr., department commander of Florida and Service Ocer Steve Rickard who presented the proclamation for the Military Order of the Purple Heart. DeSoto County Commissioner and Veteran Jim Selph presents the Military Order of the Purple Heart proclamation to Veteran Jack Brunton, Jr., department commander of Florida, Veteran Service Ocer Steve Rickard with Veteran Jack Brunton, Jr., department commander of Florida.

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Trump wants op-ed writer turned over at once!See Page 8 Thursday, September 6, 2018 By MARY CLARE JALONICK and BARBARA ORTUTAYASSOCIATED PRESSWASHINGTON „ Facebook and Twitter executives pledged on Wednesday to better protect their social media platforms in the 2018 elections and beyond, and told Congress of aggressive efforts to root out foreign intrusions aimed at sowing divisions in American democracy. Facebooks No. 2 executive, Sheryl Sandberg, and Twitters CEO, Jack Dorsey, testi“ed before the Senate intelligence committee, but there was an empty chair for Googles parent Alphabet, which refused to send its top executive. Senators had sharp words for Alphabet CEO Larry Page, who oversees Google. Sen. Marco Rubio, R-Fla., suggested the company might have bailed because it was arrogantŽ while Sen. Susan Collins, R-Maine, expressed outrage over the absence. Sandbergs appearance came several months after Facebook CEO Mark Zuckerberg testi“ed in highly publicized Capitol Hill hearings. Like Zuckerberg, she Facebook, Twitter pledge to defend against foreign intrusion AP PHOTOFacebook and Twitter executives defended their companies on Capitol Hill, saying they are aggressively trying to root out foreign in”uence as the November elections near. PLEDGE | 8 NEW YORK (AP) „ A large commercial jet from Dubai caused a scare on Wednesday after a pilot radioed that it would be landing at New Yorks Kennedy Airport carrying several passengers and crew members who fell ill with ”u-like symptoms. The U.S. Centers for Disease Control and Prevention immediately quarantined the double-decker Emirates aircraft holding 520 passengers so it could evaluate about 100 of them. Some had complained about coughs, headaches, sore throats and fevers. Of“cials said 10 people „ three passengers and seven crew members „ ended up hospitalized in what Emirates called a precaution.Ž The rest were cleared to continue their travels while the CDC sought to determine what caused the sickness. Given the symptoms that we are seeing in the patients and given the history that they present, it looks like this is probably in”uenza,Ž Acting New York City Health Commissioner Dr. Oxiris Barbot said. But again, until we have our “nal results late tonight we wont be able to give a “nal determination on what the underlying cause is of this illness.Ž On social media, passengers including 1990s rapper Vanilla Ice, posted photos and videos of a large-scale emergency response when the aircraft touched down around 9 a.m. at JFK. Video from news helicopters showed the jet stranded on the tarmac for several minutes before passengers began to emerge so they could board buses to get to the terminal. Vanilla Ice, whose real name is Robert Van Winkle, posted a video on Facebook of an emergency response to an initial report that dozens of people could be sick. On Twitter, he described looking out the window to see several ambulances, “retrucks and police vehicles converge on the plane. He also wrote that the sick people were seated on the bottom ”oorŽ of the jumbo jet. Basically, it was chaos right when we landed,Ž Ice told reporters later Wednesday. He said the pilot announced that there was a health issue and people were sick. Some passengers said they suspected that some passengers were sick before they got on the plane and blamed the airline for not doing more to protect the health of others. Why did they allow them on the ”ight? ... I sat with them for 13 hours. If its a virus, were all getting sick,Ž said Srinivasa Rao. People were worried because we dont know what it is. And we get down there and guys with masks on their noses and stuff like that,Ž another ”ier, Zeph Shamba, said. Its like the plane from hell.ŽPassengers on quarantined jet appear to have the flu Plane lands at JFK with dozens of sick passengers. AP PHOTOSPassengers leave an Emirates airplane at New Yorks Kennedy Airport amid reports of ill passengers aboard a ”ight from Dubai on Wednesday. By MARK SHERMAN and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Supreme Court nominee Brett Kavanaugh repeatedly stressed the importance of judicial independence on the second day of his con“rmation hearing Wednesday as he faced questioning from senators, including Democrats who fear he would be President Donald Trumps man on the high court. But he declined to address whether Trump could be subpoenaed or could pardon himself. Pressed by Judiciary Committee Chairman Chuck Grassley, a Republican, on whether he would be independent from the president who nominated him, Kavanaugh responded, No one is above the law.Ž But asked later by the panels top Democrat, Sen. Dianne Feinstein of California, whether a president can be required to respond to a subpoena, Kavanaugh said, I cant give you an answer on that hypothetical question.Ž The Supreme Court has never answered that question, and it is among the most important at Kavanaughs hearing since Trump could face a subpoena in special counsel Robert Muellers Russia investigation. Kavanaugh also refused to say whether he thinks a president can pardon himself „ or provide a pardon in exchange for a bribe or pardon someone on the understanding that the person wouldnt testify against the president.Kavanaugh stresses independence, wont discuss WH subpoenas AP PHOTOA protester is removed from the hearing room as President Donald Trumps Supreme Court nominee, Brett Kavanaugh, testi“es before the Senate Judiciary Committee on Capitol Hill in Washington, Wednesday, for the second day of his con“rmation hearing to replace retired Justice Anthony Kennedy. KAVANAUGH | 8TOKYO (AP) „ A powerful earthquake hit wide areas on Japans northernmost main island of Hokkaido early Thursday, triggering landslides as well as causing the loss of power at nearly all of 3 million households and a nuclear power plant to go on a backup generator. A magnitude 6.7 earthquake struck southern Hokkaido at 3:08 a.m. Thursday (18:08 GMT Wednesday) at the depth of 40 kilometers (24 miles), Japans Meteorological Agency said. The U.S. Geological Survey put the magnitude at 6.6. No tsunami warning was issued. The quakes epicenter was east of the city of Tomakomai. It also struck Hokkaidos prefectural capital of Sapporo, with a population of 1.9 million. The Fire and Disaster Management Agency said a man was found without vital signs in Tomakomai, and several people were reported missing in the nearby town of Atsuma. At least 20 other people were injured in nearby towns, though their conditions were not immediately known. Footage on NHK national television showed the moment the quake struck Muroran, with its camera violently shaking and all city lights going out a moment later. In nearby Sapporo, a mudslide hit a road, leaving several cars half buried. Economy, Trade and Industry Minister Hiroshige Seko told reporters that the extensive power outage was caused by an emergency shutdown of the main thermal power plant that supply half of the electricity to all of Hokkaido. Utility of“cials are starting up hydro-power plants to help restart the main thermal plant, Seko said. Authorities are sending power-generator vehicles to hospitals so they can accept emergency patients when needed, he said. In the town of Atsuma, a massive landslide occurred on the side of a mountain, crushing houses at lower grounds. Chief Cabinet Secretary Yoshihide Suga told a news conference that the authorities have received hundreds of calls about people missing and buildings collapsing. Of“cials are doing their utmost for the search and rescue while they assess the extent of damage, he said.Powerful quake hits northern Japan

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 6, 2018STATE / NATIONAL NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ Tallahassee Mayor Andrew Gillum, in an effort to answer lingering questions about trips he took that are being investigated by the states ethics commission, released receipts on Monday that he says show he paid for his travel. Gillum, who last week won the Democratic primary for Florida governor, met Tuesday with investigators from Floridas ethics commission to discuss the trips to Costa Rica and New York City. The commission inquiry is separate from an ongoing FBI investigation into city government, but there are links between the two. In a statement, Gillum maintained he was being open and repeated his promise to cooperate with the FBI. He knocked his Republican opponent Ron DeSantis for being a critic of the ongoing investigation by special counsel Robert Mueller into Russias interference in U.S. elections and whether President Donald Trump or his close allies colluded with Russia. The FBI has a job to do „ and whether its Washington, D.C., or Florida, Congressman DeSantis and President Trump should allow the agency to do its work,Ž said Gillum. Here in Florida, weve done everything we can to aid the agency, while Ron DeSantis and Donald Trump have done the exact opposite „ demonizing the FBI and making the case that collusion is not a crime.Ž But the disclosures released by the Gillum campaign do not include all expenses related to the two trips that Gillum took in 2016 before the FBI probe became public. A Tallahassee businessman “led an ethics complaint once the trips were revealed. Stephen Lawson, a spokesman for DeSantis, said that these re ceipts do nothing to shed light on his luxury trips to Costa Rica and New York City with lobbyists and undercover FBI agents. In fact, they simply raise more questions about Gillums ongoing involvement. The people of Florida deserve answers, and Andrew G illum k eeps refusing to provide them.Ž Gillum has said he has talked to the FBI and that he is not the target of an investigation. The “rst open knowledge of the probe came in June 2017 when a federal grand jury subpoenaed “ve years of records from Tallahassee and a local redevelopment agency that involved high-pro“le projects and developers, including an ally of Gillum. The FBI earlier this year asked for more records, dealing primarily with an upscale restaurant that is located in a city-owned building. The Edison received $2 million in “nancial assistance from the city and the local community redevelopment agency. One of the owners of the restaurant was lobbyist Adam Corey, who once served as Gillums campaign treasurer and has known him since college. Gillum vacationed at a luxury resort in Costa Rica in May 2016 with Corey, as well as another investor in the Edison. During that trip, Corey set up a meeting between Gillum and FBI undercover agents. Gillum said he paid for the cost of the resort in cash and produced bank records to show he withdrew $400 to pay for his share of the $1,400-a-night villa that was shared by several couples. He also produced credit card expenses showing other trip expenses. During the New York trip, Gillum met with Corey and undercover agents and attended a showing of the Broadway show Hamilton.Ž Gillum produced a hotel bill for two nights, but said he spent a third night in a hotel room rented by his brother. He said his brother, Marcus Gillum, gave him the Broadway ticket and that he learned later his brother swapped a concert ticket with Corey to get the HamiltonŽ ticket. Geoff Burgan, a spokesman for Gillum, said he did not know the value of the two swapped tickets. He also said that the New York airfare was paid by People for the American Way, who was Gillums employer at the time. The campaign did not produce a receipt for the air travel. Christopher Kise, an attorney for Corey, disputed the account given by Gillum. He said that Corey won the Costa Rica lodging through a charity auction and to date Mr. Corey has not received any cash from the mayor.Ž He added that Corey did not purchase the Hamilton ticket or swap it for a concert ticket. The idea that Marcus Gillum would have exchanged something for the Hamilton ticket is nonsense,Ž Kise said. Gillums campaign on Tuesday contended that the investigation is focused on another elected of“cial.Ž In February, a federal search warrant was accidentally made public on a court website and detailed that the FBI launched its corruption investigation in 2015 and that agents posed as out-of-town real-estate developers and medical marijuana entrepreneurs in order to gain access to various city of“cials. The warrant stated that agents were focusing on City Commissioner Scott Maddox, a former head of the Florida Democratic Party, and his former chief of staff and whether Maddox was paid to help out businesses seeking help from the city. He has denied any wrongdoing.Floridas Gillum discloses receipts related to ethics probe AP PHOTOThis July 18 photo shows Tallahassee Mayor Andrew Gillum speaking during a Democratic gubernatorial debate held at Florida Gulf Coast Universitys Cohen Center in Fort Myers. By CURT ANDERSONAP LEGAL AFFAIRS WRITERFORT LAUDERDALE, Fla. „ The extensive criminal and drug abuse history of Parkland school suspect Nikolas Cruzs biological mother could be a key factor in whether he is sentenced to die for the massacre that killed 17 people, legal experts and of“cials say. The mother, 62-year-old Brenda Woodard, played no role in Cruzs upbringing after giving him up for adoption after he was born. But her past, which included a crack cocaine purchase arrest while she was pregnant with Cruz, will almost certainly be brought up for a jury considering whether he should live or die. It is not necessarily her past, but how her past contributed to his genetic makeup,Ž said David S. Weinstein, a former state and federal prosecutor now in private practice. Her use of drugs and alcohol while she was pregnant with him, and how her genetic makeup was passed on to him.Ž It might not carry the day, but it will give the jurors another mitigating factor to consider,Ž he added. The identity of Woodard, “rst reported Wednesday by the Miami Herald, was con“rmed to the Associated Press by a person close to the case who spoke on condition of anonymity because it is an ongoing prosecution. The American Bar Association guidelines for defense lawyers in death penalty cases say they should closely examine all the defendants past family, going back at least three generations. Pinellas County Sheriff Bob Gualtieri, the chairman of a state commission investigating the shooting separate from the prosecution, said Wednesday that all of Cruzs background is relevant. If information has come to light about his biological mother and there is some relevance there, of course we will take a look at it,Ž Gualtieri said. We are looking heavily at his background and his whole life.Ž Cruz, 19, is charged with 17 counts of murder and 17 counts of attempted murder in the Feb. 14 mass shooting at Marjory Stoneman Douglas High School. His lawyers say he will plead guilty if spared the death penalty, but prosecutors have refused that offer. Broward County Public Defender Howard Finkelstein declined Wednesday to discuss how Woodards past might become part of the case. But he repeated that Cruz is ready to end it now. Lock him up forever. Throw away the key and never speak his name,Ž Finkelstein said in an email. Maybe it will curtail some of the pain and hurt that certainly will happen if this case continues on a decades-long march to death.Ž If the case goes to the death penalty phase, all 12 jurors must agree on capital punishment or Cruz will get an automatic life prison sentence. Cruz and his brother, Zachary, were both adopted by Roger and Lynda Cruz soon after Woodard gave birth to them. Roger Cruz died when Nikolas Cruz was a young child and Lynda Cruz died last November, just a few months before the Parkland shooting.Nikolas Cruzs biological mothers past a factor in school shooting AP FILE PHOTOThis undated photo made available by Florida Department of Corrections shows Brenda Woodward under arrest. Mom charged with murder in case of missing sonLARGO, Fla. (AP) „ Authorities in Florida say they have a prime suspect in the death of a 2-year-old boy whose body was found Tuesday in the woods near St. Petersburg „ the childs 21-year-old mother Charisse Stinson. Stinson reported the boy missing early Sunday, according to police in Largo, Florida. A statewide Amber Alert was issued for little Jordan Belliveau after Stinson told authorities a man named Antwan,Ž who had dreadlocks and gold teeth, kidnapped Jordan after giving them a ride on Saturday night in the Tampa Bay area. According to authorities, Stinson said the man eventually became violent. She lost consciousness after several blows to the face. She said she awoke in a park and her child was missing. Police released a sketch of the man to the public. In a press conference Wednesday morning, police of“cials characterized the mothers initial testimony as deceptive.Ž An arrest report says Stinson told investigators that in a moment of frustration she struck the child, causing his head to hit a wall. He then began to have seizures. The report says she then left his body in the woods.Suspect flees into canal, but is overcome by algaeCAPE CORAL, Fla. (AP) „ Police say a Florida man jumped into a canal while ”eeing a traf“c stop, was overcome by algae in the water and swam back to the of“cer who stopped him. A Cape Coral police news release says 22-yearold Abraham Duarte ”ed from a traf“c stop for speeding Saturday. The of“cer who stopped him gave chase and realized Duarte had jumped into the canal. News outlets report Duarte became overcome with the algae after swallowing some and quickly began swimming back to the of“cer. Duarte reached the canal bank and allowed of“cers to pull him out. Seven vials of THC oil were found in the vehicle. Duarte was charged with possession of a controlled substance and resisting arrest without violence. University suspends fraternity for hazing incidentGAINESVILLE, Fla. (AP) „ The University of Florida has suspended a fraternity for an alcohol-related hazing incident that happened in the spring semester. The Gainesville Sun reported Monday that the universitys Dean of Students sent a letter to the president of the Florida chapter of the Delta Chi Fraternity informing the group of the suspension. University spokesman Steve Orlando wrote that the schools Greek Conduct Committee found that some Delta Chi brothers participated in a coordinated effort to cover up their actions and put a new members life in jeopardy, as he was hospitalized in critical condition. Large hole opens between 2 homesNEW PORT RICHEY, Fla. (AP) „ A large hole has opened between two homes in a gated community in Florida. Pasco County of“cials said in an email sent Wednesday morning that about half of the hole „ which is 40-feet across and 20-feet deep „ is under one of the homes in the River Ridge subdivision in New Port Richey. Building inspectors have deemed both homes unsafe. Geologists have not certi“ed the site as a sinkhole.Man shoots at boss who fired him after 3 daysSANFORD, Fla. (AP) „ Police say a Florida man “red from an aluminum products company after only three days employment tried to shoot his boss. Sanford police say 22-year-old Djuan Lewis was let go from Benada Aluminum Products on Sunday. The Orlando Sentinel reports Sean Jackson “red Lewis about 5 a.m., and that a couple of hours later, Jackson was driving his girlfriend home when he noticed a vehicle following him. The report says the driver of the other vehicle “red “ve shots at the car, but the couple were not harmed. Another employee told police Lewis lingered in a vehicle outside the business after he was “red. Deputies found Lewis and arrested him on charges including attempted murder. Gov. Scott ordered to hand over public recordsTALLAHASSEE, Fla. (AP) „ A Tallahassee judge is ordering Florida Gov. Rick Scott to hand over copies of his travel schedule after the governors of“ce tried to contend the information is con“dential. Circuit Judge Charles Dodson gave the Scott administration 10 days to produce copies of his schedule running from July 20 of this year until Oct. 31. The information must include his campaign and fundraising schedule as well as anything related to his of“cial duties. Scott is running for U.S. Senate. Positive Healthcare Florida asked for Scotts schedule amid a contract dispute involving Floridas Medicaid program. The company is losing a contract to provide services to people infected with HIV or AIDS. The governors refused to hand over the information, saying it would reveal surveillance procedures. But Dodson ruled that the exemption does not apply to the governors travel record. AP PHOTOThis Wednesday photo shows Charisse Stinson, 21. NEWS FROM AROUND THE STATE DAUPHIN ISLAND, Ala. (AP) „ Blamed for the death of a Florida baby and intense wind and rain that pummeled parts of the northern Gulf of Mexico coast, Tropical Depression Gordon weakened Wednesday but still spread bands of heavy rains across a swath of the South as it swirled over central Mississippi. It promised more of the same on a forecast track expected to take it northeast into Arkansas, which was forecast to get heavy rain from the system by Wednesday night. By Saturday, whats left of the storm was forecast to hook to the north, then northeast on a path toward the Great Lakes. National Weather Service of“ces in Missouri and Oklahoma said Gordons remnants could add to the rain caused by a frontal boundary already causing heavy rains in parts of the Midwest. Flash ”ood watches stretched from the Florida panhandle, through parts of southwest Alabama, Mississippi, Arkansas, Oklahoma, Kansas, Iowa and Illinois. Gordon never reached hurricane strength by the time it came ashore Tuesday night just west of the Mississippi-Alabama line. Its maximum sustained winds reached 70 mph. It knocked out power to at least 27,000 utility customers in Florida, Alabama and Mississippi. By Wednesday afternoon the numbers were down to about 5,800 in Alabama, 3,000 in Mississippi and a little more than 2,000 in Florida. Pictures on social media showed damaged roofs and debris-strewn beaches and roads. However, no major damage or serious injuries were reported, other than the one fatality „ a baby in a mobile home, struck by a large tree limb in Pensacola late Tuesday. Neighbors told the newspaper the victim was about 10 months old, but the Escambia County Sheriffs Of“ce con“rmed the child was 2 years old. Michael Barradas told The Pensacola News Journal he heard the loud crack and ran out of his mobile home and yelled, Is everyone OK?Ž He says the mother said, No my babys in there.Ž Barradas said he ran back in his home to get a ”ashlight, but by the time he got to the neighbors home the baby had stopped crying. The Escambia County Sheriffs of“ce posted on its Facebook page that responding deputies discovered the child had been killed. Of“cials havent released the childs identity.Blamed in childs death, weakening Gordon spreads rain inland

PAGE 26

The Sun | Thursday, September 6, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSTrump to attend 9/11 anniversary ceremony in PennsylvaniaWASHINGTON (AP) „ President Donald Trump will mark the 17th anniversary of the Sept. 11 attacks by participating in a ceremony at the 9/11 memorial in Pennsylvania. The White House says the president will be accompanied at Tuesdays ceremony in Shanksville by “rst lady Melania Trump. Nearly 3,000 people were killed on Sept. 11, 2001, when hijackers ”ew commercial airplanes into New Yorks World Trade Center, the Pentagon and the Pennsylvania “eld.Kyl fills McCains seatWASHINGTON (AP) „ Republican Jon Kyl of Arizona, who served three terms in the Senate before retiring in 2012, was sworn in Wednesday to “ll the seat left open by the death of Sen. John McCain. Kyl, 76, has only committed to serve until the end of the current congressional session on Jan. 3. Still, hell have the chance to cast key votes, including on spending bills to keep the government running and whether to con“rm Brett Kavanaugh to serve on the U.S. Supreme Court.Body cam records officer making inappropriate remark to girlCINCINNATI (AP) „ A Cincinnati police of“cer who used a stun gun on an 11-year-old black girl accused of shoplifting told her that actions like hers hurts the community,Ž according to body camera footage of the arrest. You know, sweetheart, this is why theres no grocery stores in the black community,Ž said Of“cer Kevin Brown on a comment caught by his body camera, The Cincinnati Enquirer reported. The comment resulted in an internal investigation that found that Brown „ who is also black „ violated department policies. It marks the second time Brown has been accused of making inappropriate comments while on duty, according to the paper, which said he was previously written up for using a homophobic slur in reference to a domestic violence victim. Body camera footage of the Aug. 6 arrest of the 11-year-old shows her crying after Brown deploys his stun gun. Brown violated four policies, according to the police departments investigation, including making prejudiced comments and not warning the girl he was going to use the stun gun. The of“cer is currently on restricted duties. Punishment could range from counseling to dismissal, and Brown would have the right to appeal either one.Longer detention for migrants despite programWASHINGTON (AP) „ A Justice Department review found that a program aimed at helping immigrants navigate the U.S. immigration court system has resulted in longer detention stays for participants. The report obtained Wednesday by The Associated Press also found cases were longer and court proceedings were also longer for those in the program. It found detained program participants were more likely to be allowed to stay in the country. The Legal Orientation Program costs about $8 million annually. Its managed by the Justice Department through a contract with the New York-based Vera Institute of Justice. Vera has said the program helps more than 50,000 people each year. The review began in November and includes data from 155,000 migrant participants compared with 350,000 who were not involved.Amish couple sues 2 agencies over photos their faith forbidsINDIANAPOLIS (AP) „ An Amish couple with 13 children is suing the federal government, accusing of“cials of violating their constitutional rights by insisting that they provide photographs of themselves before the Canadian wifes request to become a permanent U.S. resident can be approved. The federal lawsuit “led Wednesday in Indianapolis says the southern Indiana couple wont allow themselves to be photographed, in keeping with their Old Order Amish beliefs that photos of people are graven imagesŽ prohibited by the Second Commandment. The couples suit states that it was “led as a last resortŽ after of“cials repeatedly refused to accommodate their sincerely held religious beliefs.ŽBill Cosby sued over unpaid legal feesPHILADELPHIA (AP) „ A former member of Bill Cosbys defense team is suing the 81-year-old comedian for more than $50,000 in unpaid legal fees. The civil claim for failure to pay for legal services rendered was “led Tuesday by Philadelphia-based law “rm Schnader Harrison Segal & Lewis. It did not include an exact amount the “rm is seeking. Firm attorney Samuel Silver had worked through February as part of Cosbys defense team. Silver declined to comment Wednesday. Cosby was convicted in April of three counts of aggravated indecent assault. His sentencing is scheduled for Sept. 24.Man accused of attacking Walmart employeeNORTH CHARLESTON, S.C. (AP) „ A man has been accused of attacking a Walmart employee in South Carolina. News outlets cited a police report on Tuesday as saying 25-year-old Deshaud Ali Gourdine has been arrested and charged with assault and other offenses in the attack that happened last week. Police say the worker was inside the store when three men approached. One man took a revolver out of his pocket and started punching the employee. The worker was able to wrestle the gun away and strike the man several times in the head with it. The man ”ed the store bleeding and had dropped a cellphone. The two other men left before him. Police found the phone and identi“ed Gourdine and the other men. It is unclear if he has a lawyer who could comment.Parents sentenced in childs potty training deathFLINT, Mich. (AP) „ Two Michigan parents accused of beating their 3-yearold daughter to death while trying to potty train her have been sentenced to up to 40 years in prison. The Flint Journal reports 29-year-old Erika Finley was sentenced to 15-40 years Wednesday and 27-year-old Khairy Simon was sentenced to 12-40 years in Kimora Simons death. Simon told a judge in June that Finley hit the girl repeatedly with her “st and an extension cord because they were trying to potty train her. He said he tried to stop Finley. Authorities say Kimora was killed in 2015, but Finley continued to collect the childs welfare bene“ts. Kimoras body hasnt been found.Fatal fast designed to win Gods blessingMADISON, Wis. (AP) „ A Reedsburg family embarked on a fatal fast hoping to earn Gods blessing to leave the southern Wisconsin city. Prosecutors charged Kehinde and Titilayo Omosebi on Tuesday with child neglect causing death and child neglect causing great bodily harm. According to the criminal complaint, Kehinde Omosebi walked to the Reedsburg police station Monday to report his 15-year-old son had died in their apartment during the fast. Of“cers searched the apartment and found the dead boy as well as the couples 11-year-old son, alive but severely emaciated. Kehinde Omosebi told police the last time the family had eaten was July 17. Titilayo Omosebi told of“cers the family planned to fast until they received Gods blessing to leave Reedsburg. Kehinde Omosebi said God told him to move to Atlanta.Police: Man who rammed TV station wasnt targeting mediaDALLAS (AP) „ A man repeatedly rammed his pickup truck into the Fox television af“liates building in downtown Dallas before police detained him on Wednesday, though authorities said they dont believe he was targeting the media. The man repeatedly crashed into the large windows near the entrance of the building that houses KDFW at around 6 a.m., smashing several of them. The truck hit an unoccupied administrative side of the building before of“ce workers arrived for the day. After ramming the building for the “nal time, the man jumped out and started ranting,Ž KDFW said in a statement. He wasnt able to get inside the building. Anchor and reporter Brandon Todd said the man was yelling about high treason,Ž and that he believed he had clearly been wronged and that someone was trying to kill him. Its not real clear to what his message was,Ž according to Todd. At one point, the man pulled an orange duffel bag out of his truck, causing onlookers to back away, Todd said. Police Senior Cpl. Debra Webb said a bomb squad later determined that the bag didnt contain any suspicious devices. Police said the man also scattered papers with hand writing on them that had information on a police-involved shooting.Bezos, wife donate $10 million to veterans political groupSEATTLE (AP) „ Amazon founder Jeff Bezos and his wife MacKenzie Bezos have made their largest political donation to date, giving $10 million to a nonpartisan political-action committee devoted to helping military veterans running for Congress. The North Carolina-based committee With Honor con“rmed the donation, which was “rst reported Wednesday by The Wall Street Journal. With Honor said it has raised $20 million toward its $30 million goal to support veteran candidates of both parties. Bezos has previously made contributions to Washington Democratic Sens. Patty Murray and Maria Cantwell, and to Utah Republican Sen. Orrin Hatch and former Rep. Jason Chaffetz. He has also contributed to Washington state campaign efforts to support gay marriage and charter schools and to defeat a measure that would have imposed a state income tax on high earners.Utah driver sues Tesla after crashing in Autopilot modeSALT LAKE CITY (AP) „ A Utah driver who slammed her Tesla into a stopped “retruck at a red light while using the vehicles semi-autonomous function is suing the company. Heather Lommatzsch alleges in a lawsuit “led Tuesday that Tesla salespeople told her the Model Ss Autopilot mode would ensure the car stopped on its own if something was in its path. She says she tried to hit the brakes but they didnt work. A Tesla spokesperson didnt immediately return a phone call and email seeking comment. The incident occurred on May 11 in South Jordan, a suburb of Salt Lake City. The 29-year-old Lommatzsch broke her foot in the crash and was charged with a misdemeanor traf“c citation. Teslas Autopilot has been the subject of previous scrutiny following other crashes.Minnesota man charged in fatal hit-and-run buggy crashLANESBORO, Minn. (AP) „ A 24-yearold man is charged with criminal vehicular homicide in a hit-and-run crash with an Amish buggy in southeastern Minnesota that killed one man and injured two others. Connor Keene of Canton was charged Tuesday with four felony counts, including causing a traf“c death while under the in”uence of alcohol and leaving the scene of a fatal crash. Authorities identi“ed the man who died as 21-year-old William Stutzman, of rural Harmony. Two of Stutzmans brothers, ages 17 and 19, were hurt when the driver hit the buggy on a road in Fillmore County Friday. Authorities say Keene abandoned his car and was found in a nearby hay“eld. According to the complaint, a breath sample indicated Keenes blood-alcohol content was 0.184 percent, more than twice Minnesotas legal limit of 0.08 percent.Judge refuses to move Manaforts trial from DC to VirginiaWASHINGTON „ Paul Manaforts second trial will be held in Washington, D.C., despite a defense request to move it to Roanoke, Va. Lawyers for Manafort, the former Trump campaign chairman, had argued last week that news coverage of their client would negatively affect jury selection in the District of Columbia, which is heavily Democratic. U.S. District Court Judge Amy Berman Jackson rejected that argument on Wednesday. Manafort was convicted of eight counts of bank and tax fraud after a three-week trial in Alexandria, Va., that concluded last month. Jury selection in the Washington trial is scheduled to begin on Sept. 17. Manafort is accused of money laundering, failing to register for work he did in Ukraine and obstruction of justice.By RYAN J. FOLEYASSOCIATED PRESSIOWA CITY, Iowa „ The Mexican man charged with abducting and killing an Iowa college student was known for years on the dairy farm where he worked by another name: John Budd. The alias has emerged as Cristhian Bahena Riveras employer, a cattle operation owned by a prominent Republican family, faces questions over whether its managers were aware of any warning signs that he was in the country illegally. The name under which Rivera was hired and paid for the last four years was con“rmed by three people with knowledge of his employment history. They spoke on condition of anonymity because they were not authorized to release the information during an ongoing criminal investigation. One of the people said Riveras work identity as John Budd appears in of“cial government records. The employer, Yarrabee Farms, declined to con“rm or deny Riveras work identity. Lori Chesser, an immigration employment lawyer advising the farm, said that companies cannot discriminate against workers based on how they look or how their names sound. Farm of“cials have said Rivera presented an out-of-state photo identi“cation and a Social Security number when he was hired in 2014, and they believed he was the person depicted in those documents until his arrest last month. The farm followed legal requirements to examine the documents and determined that they appeared genuine on their face and related to the person presenting them,Ž Chesser said. Questioning a name or other characteristic would violate the anti-discrimination provisions of the law.Ž During his four years at the farm near the small town of Brooklyn, Iowa, Rivera was called and responded to the name he used in the hiring process,Ž Chesser said. He lived in a trailer owned by the farm as a bene“t of his employment, as do about half of its 10 workers. The farm did not use the governments voluntary E-Verify system, which allows companies to con“rm the identity and eligibility of employees to work in the U.S. Farm manager Dane Lang has apologized for a mistake in falsely claiming to have used E-Verify in an initial statement on Riveras Aug. 21 arrest, hours after he allegedly led police to Mollie Tibbetts body in a nearby corn“eld. Its unclear whether E-Verify would have detected any red ”ags with Riveras claimed identity, but the farm has said it used a different government service to con“rm that the name and Social Security number matched. Police say Rivera followed and confronted Tibbetts while she was out for a run on July 18 and later stabbed her to death. He has been jailed on $5 million bond while awaiting trial on a “rst-degree murder charge, which carries a sentence of life in prison. The federal government has also “led an immigration detainer, which means he would be subject to deportation proceedings if acquitted. Employers typically do not face legal consequences for hiring a worker under false documents as long as they were not involved in obtaining them and had no other obvious reason to suspect they are fraudulent, said Bob Teig, a retired federal prosecutor in Iowa. Absent unusual circumstances, it would be dif“cult to show they knew any more than what they were told,Ž Teig said, adding that it would be pretty racistŽ to assume a John Budd could not be Hispanic. Whether anyone else knew Rivera as John Budd is unclear. The 24-year-old had a Facebook page under his real name, and his account listed many friends from the central Iowa area. He has a girlfriend and a young daughter, his former attorney has said. Rivera had neither an Iowa-issued identi“cation under any name nor any known criminal history or interactions with police. Its unclear who owned the car that he allegedly used to circle Tibbetts.Immigrant charged in Iowa students death was known by alias AP FILE PHOTOIn this Aug. 22 photo, Cristhian Bahena Rivera is escorted into the Poweshiek County Courthouse for his initial court appearance in Montezuma, Iowa. The Mexican national was known by another name on the dairy farm where he worked for the last four years: John Budd. NEWS FROM AROUND THE NATION

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 6, 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.COST Costco 235.61 +.93 COTY Coty 12.19 +.15 COUP CoupaSft n 76.88 +4.88 CUZ CousPrp 9.27 -.01 CBRL CrackerB 152.35 +1.60 CPG CrescPtE g 5.77 -.17 CEQP CrestEq rs 38.05 +.10 CROX Crocs 20.43 -.34 CRON CronosGp n12.45+1.30 CCK CrownHold 42.56 +.65 CUBE CubeSmart 30.39 +.20 CMI Cummins 142.44 +2.45 CYBE CybrOpt 22.15 +.05 CY CypSemi 16.90 -.49 D-E-FDNP DNP Selct 11.05 +.03 DHI DR Horton 45.11 +.43 DSW DSW Inc 32.67 -.31 DTE DTE 113.27 +1.60 DXC DXC Tch n 90.07 -.64 DHR Danaher 104.01 +.46 DRI Darden 118.87 +1.60 DVA DaVita Inc 67.09 -.59 DF DeanFoods 7.44 -.03 DE Deere 144.88 +3.18 DK Delek 51.75 -3.67 DLPH DelphiTc n 34.41 +.01 DAL DeltaAir 57.21 -1.67 DNR DenburyR 5.37 -.03 XRAY Dentsply 39.46 +.79 DERM Dermira 10.03 +.56 DB DeutschBk 11.47 +.05 DVN D evonE 41.71 -.64 DEO Diageo 139.26 -.23 DO DiamOffsh 16.57 -.75 DRH DiamRk 11.80 +.06 FANG DiambkEn 117.46 -2.86 DSX DianaShip 4.05 -.13 DRNA DicernaPh 15.90 +.16 DKS DicksSptg 39.07 +.55 DBD Diebold 4.85 +.05 DGII DigiIntl 13.25 -.10 DLR DigitalRlt 123.46 -.01 DDS Dillards 76.22 -2.91 DFS Discover 78.53 -.05 DISCA DiscIncA 27.46 -.01 DISCK DiscIncC 25.44 +.12 DISH DishNetw h 34.55 -.50 DIS Disney 109.87 -.98 DOCU DocuSign n 63.10 -1.75 DG DollarGen 111.06 +1.24 DLTR DollarTree 82.64 +2.66 D DomEngy 72.45 +1.22 DPZ Dominos 289.81 -6.79 UFS Domtar g 51.81 +.71 DCI Donaldson 50.46 +.18 RRD DonlleyRR rs 5.66 +.10 DEI DEmmett 38.63 +.31 DWDP DowDuPnt 70.05 +.33 LEO DryStrt 7.70 -.03 DBX Dropbox n 26.60 -.36 DUC DufPUC 8.51 +.01 DUK DukeEngy 83.19 +1.77 DRE DukeRlty 28.35 +.37 ETFC E-Trade 58.26 -1.10 EBAY eBay s 34.13 -.67 EOG EOG Rescs117.89 +.21 EQT EQT Corp 48.77 -.53 MJ ETF M AlH 35.10 +.14 ETN Eaton 84.56 +1.79 EOS EV EEq2 17.71 -.16 EXG EVTxMGlo 9.60 -.05 ECL Ecolab 152.47 +1.83 EIX EdisonInt 67.30 +.55 EW EdwLfSci s139.80 -2.60 EGO EldorGld g .92 ... ERI EldorRsts 47.35 +.45 EA ElectArts 111.55 -1.97 LLY EliLilly 105.72 +1.10 ELLI EllieMae 101.86 -1.82 ESBK ElmiraSB 20.50 +.20 EMES EmergeES 5.08 -.10 EMR EmersonEl 77.27 +.87 EEP EnbrdgEPt 11.59 +.11 ENB Enbridge 34.63 +.52 ECA EnCana g 12.95 -.07 ENDP Endo Intl 16.97 -.16 ECYT Endocyte 19.01 -.94 ELGX Endologix 2.37 +.08 EGN Energen 75.12 -1.71 WATT Energous 12.23 -.10 ETE EgyTrEq s 17.80 +.04 ETP EngyTrfPt 22.79 +.04 EGC EnrgXXi hn 9.04 ... ERF Enerpls g 11.74 -.19 ENLC EnLinkLLC 16.85 +.35 EBF Ennis Inc 21.70 +.15 ENPH Enphase 4.61 -.28 ESV ENSCO 6.68 -.05 ETR Entergy 84.96 +.66 EPD En tProdPt 29.28 +.30 EVHC EnvisnHl n 45.30 -.07 EQR EqtyRsd 67.43 +.41 EL EsteeLdr 137.75 -.40 ETSY Etsy n 47.39 -3.27 EVRG Evergy 58.52 +1.01 ES EversrceE 63.38 +.96 EVLV EvineLive 1.30 +.02 EXAS ExactSci h 75.80 -1.80 XAN ExantasCap 11.90 +.16 EXEL Exelixis 18.94 +.30EXC Exelon 44.20 +.21 EXPE Expedia h 123.85 -3.52 EXPR Express 11.59 +.11 ESRX ExpScripts 89.83 +2.88 EXTR ExtrmNet 6.06 +.05 XOM ExxonMbl 81.36 +1 .07 FNB FNBCp PA 13.58 +.04 FB Facebook 167.18 -3.98 FAST Fastenal 59.09 +.05 FDX FedExCp 244.76 +3.47 FNHC FedNatHld 25.73 -.20 FRT FedRlty 130.13 +.85 RACE Ferrari n 127.11 -1.47 FGP Ferrellgs 3.04 -.08 FCAU FiatChrys 16.96 -.31 FNF FidlNatFn 40.36 -.12 FDUS FidusInvst 15.42 +.02 FITB FifthThird 29.68 -.06 FNSR Finisar 19.15 ... FEYE FireEye 15.46 -.97 FBP FstBcpPR 8.74 +.02 FDC FstData n 25.87 +.06 FHN FstHoriz on 18.54 +.08 AG FMajSilv g 5.28 -.03 FSLR FstSolar 51.26 -.05 FE FirstEngy 37.80 +.23 FISV Fiserv s 79.71 -.27 FIT Fitbit n 5.88 +.05 FIVE FiveBelow 114.76 -4.87 FLC FlrtyTotR 19.69 -.06 FLEX Flex Ltd 13.60 -.18 FLO FlowrsFds 20.43 +.19 FLR Fluor 56.92 +.37 FL FootLockr 49.16 +.82 F FordM 9.49 +.02 FCE/A ForestCA 25.09 +.02 FTNT Fortinet 83.52 -2.56 FTV Fortive n 84.34 +.88 FBHS FBHmSec 53.87 +.95 BEN FrankRes 31 .42 +.16 FCX FrptMcM 13.67 +.19 FTR Frontr rs 5.05 -.01 FCEL FuelCell rs 1.20 +.06 G-H-IGNC GNC 3.01 -.07 GWPH GW Pharm144.82 +1.57 GDV GabDvInc 23.94 -.02 GGT GabMultT 9.09 -.07 GUT GabUtil 5.87 +.02 GME GameStop 16.26 +2.21 GLPI Gam&Lsr n 35.62 +.02 GPS Gap 30.26 -.11 GDI GardDnv n 26.99 -.36 GRMN Garmin 68.72 +.73 GST GastarExp .06 +.00 GAM GAInv 36.73 -.08 GD GenDynam193.98 +1.37 GE GenElec 12.56 -.11 GIS GenMills 45.55 -.37 GM GenMotors 35.29 -.31 GEL GenesisEn 24.31 +.31 GNTX Gentex 23.38 +.52 GPC GenuPrt 101.11 +.92 GNW Genworth 4.63 +.01 GERN GeronCp 5.74 -.22 GILD GileadSci 74.53 +.24 GKOS Glaukos n 64.78 -2.72 GSK GlaxoSKln 40.13 -.21 GSAT Globalstar .49 -.01 GMED GlobusMed 53.12 -.12 GLUU GluMobile 7.25 -.43 GDDY GoDaddy n 79.34 -2.41 GG Goldcrp g 10.17 -.08 GS GoldmanS 237.56 -.10 GT Goodyear 23.42 +1.07 GPRO GoPro 6.46 +.05 GOV GovPrpIT 16.93 +.34 GRA vjGrace 70.37 +.38 GPK GraphPkg 14.57 +. 41 GEF Greif A 55.26 +.19 GRIF Griffin 40.20 +.45 GRPN Groupon 4.17 -.05 GRUB GrubHub 137.62 -6.38 SUPV GpSuprvi n 6.96 +.65 GSH GuangRy 21.47 -.49 GPOR GulfportE 11.09 -.20 HEES H&E Eqp 34.27 -.20 HCA HCA Hldg 133.79 -.24 HCP HCP Inc 26.64 +.10 HDS HD Supply 44.18 -.84 HPQ HP Inc 24.68 -.13 HSBC HSBC 43.78 -.32 HAIN HainCels lf 28.20 +.01 HK HalconRs n 4.61 +.03 HAL Hallibrtn 37.13 -2.35 HBI Hanesbds s 17.85 +.24 THG HanoverIns123.72 +.94 HOG HarleyD 44.07 +1.18 HLIT Harmonic 5.40 -.15 HRS HarrisCorp 162.68 +.31 HSC Harsco 28.50 +.35 HIG HartfdFn 50.05 -.39 HE HawaiiEl 35.81 +.15 HCSG HlthCSvc 41.18 +.13 HTA HlthcreTr 28.22 +.14 HL HeclaM 2.81 +.05 HMNY HeliosM rs .03 +.00 HSIC HSchein s 80.65 +2.76 HT Hersha rs 23.49 +.36 HSY Hershey 102.87 +1.37 HTZ HertzGl 18.36 +.58 HES Hess 65.41 -.27 HPE HP Ent n 16.59 -.08 HCLP Hi-C rush 12.20 -.10 HTH HilltopH 20.89 -.12 HLT Hilton 75.72 -1.44 HIMX HimaxTch 6.39 -.05 HSGX Histogenics .76 -2.01 HFC HollyFront 73.84 -2.35 HOLX Hologic 39.04 -.68 HD HomeDp 204.15 -.93 HMC Honda 28.67 -.31 HON HonwllIntl 161.79 +2.15 HRL Hormel s 40.34 +.36 HDP Hortonwks 20.38 -1.49 HPT HospPT 29.07 +.44 HST HostHotls 21.24 +.02 HNP HuanPwr 25.20 -.33 HTHT HuazhuGr 31.29 -2.46 HUBB Hubbell 127.43 +1.49 HUM Human a 332.88 -.21 HBAN HuntBncsh 16.40 ... HII HuntgtnIng 244.57 +1.23 HUN Huntsmn 30.34 -.06 HUYA Huya n 26.48 -.52 IAG IAMGld g 3.80 -.12 IDXX IdexxLab s 245.65 -5.35 ING ING 13.42 +.02 IQ IQIYI n 27.16 -1.36 DVY iShSelDiv 101.71 +.65 IBB iShNsdBio s120.56 -.44HDV iShCorHiDv 90.07 +.84 PFF iShUSPfd 37.33 -.17 IDA Idacorp 99.68 +1.95 ITW ITW 141.36 +2.42 IBCP IndBkMI 25.10 +.15 IGC IndiaGCap 1.36 +.05 IR IngerRd 103 .03 +1.21 INGR Ingredion 102.59 +1.79 INNT InnovBio rs 7.68 -1.28 INOV Inovalon n 10.70 ... INPX Inpixon rs .14 -.01 IDTI IntgDv 43.30 +.30 INTC Intel 47.72 -.24 I Intelsat 21.53 -1.39 ICPT InterceptP 111.76 -2.19 ICE IntcntlExc s 76.71 -.63 IBM IBM 146.66 +.98 IGT IntlGmeT n 20.20 +.09 IP IntPap 51.43 +.48 IPG Interpublic 22.63 -.30 INTX Intersectns 1.65 +.03 INTU Intuit 218.69 -2.05 ISRG IntSurg s 536.72-19.31 IV Z Invesco 24.60 +.62 NVTA Invitae n 14.25 -.27 INVH InvitHm n 23.24 +.08 IONS IonisPhm 45.06 -.70 IRM IronMtn 36.54 +.19 ISR IsoRay .59 +.08 J-K-LJPM JPMorgCh 114.59 -.56 JEC JacobsEng 72.68 +.63 JAKK JkksPac 2.55 -.05 JBLU JetBlue 19.07 -.15 JNJ JohnJn 135.86 +2.14 JCI JohnContl n 38.27 +.50 JNPR JnprNtwk 27.99 -.40 KTWO K2M Grp 27.30 -.01 KBR KBR Inc 20.57 -.05 KKR KKR 24.68 ... KLAC KLA Tnc 118.83 +.64 KSU KC Southn 117.12 +2.29 FRAC KeanGrp n 11.09 -1.14 K Kellogg 72.70 +.79 KERX KeryxBio 3.33 +.02 KDP KeurDrPep 22.95 +.30 KEY Keycorp 21.33 +.12 KE YS Keysight 65.55 +.07 KMB KimbClk 116.69 +3.01 KIM Kimco 17.22 +.26 KMI KindMorg 17.79 +.17 KGC Kinross g 2.80 -.03 KNX KnSwftT rs 35.25 +.84 KN Knowles 17.71 -.25 KSS Kohls 81.08 -.97 KOS KosmosEn 8.69 -.21 KHC KraftHnz n 57.00 +.34 KTOS KratosDef 13.53 -.02 KR Kroger s 31.96 +.06 KLIC Kulicke 25.67 -.56 LB L Brands 26.48 +.35 LLL L-3 Tch 211.00 -.43 LKQ LKQ Corp 34.01 -.26 LTC LTC Prp 45.83 +.30 LRCX LamResrch1 72.04 +.08 LW LambWst n 67.30 +.13 LSTR Landstar 119.30 +1.20 LCI Lannett 5.40 -.15 LPI LaredoPet 8.20 +.09 LVS LVSands 63.11 -1.39 LHO LaSalleH 35.02 +.01 LSCC Lattice 8.19 -.05 LEG LeggPlat 46.08 +.81 LEN LennarA 52.52 +.80 LXP LexRltyTr 8.91 +.04 USA LbtyASE 6.71 ... LBTYA LibtyGlobA 26.25 -.16 LBTYK LibtyGlobC 25.35 -.25 LPT LibtProp 43.37 +.48 LECO LincElec 93.24 -.36 LIQT LiqTech 1.51 +.14 LMT LockhdM 321.33 -.58 LPX LaPac 29.46 +.52 LOW Lowes 108.41 -1.52 LULU lululemn gs152.74 -4.55 LITE Lumentm n 68.10 +.20 LYB LyonBas A 111.67 +.66 M-N-0MTB M&T Bk 179.73 +.38 MBI MBIA 10.51 +.18 MDC MDC 32.30 +.45 MDU MDU Res 28.04 +.26 MFA MFA Fncl 7.72 +.07 MTG MGIC Inv 13.08 +.25 MGM MGM Rsts 27.66 -.30 MVC MVC Cap 9.31 -.03 MIC Macquarie 47.10 +.40 M Macys 35.80 -.59 MGA Magna g s 53.12 -.24 MHLD MaidenH 3.15 -.30 MNK Mallinckdt 33.71 -.54 MNKD MannKd rs 2.19 +.11 MFC Manulife g 17.89 -.04 MRO MarathnO 21.21 +.15 MARA MaraPat rs .91 -.09 MPC MarathPt s 83 .94 -.34 MAR MAR 125.01 -1.54 MMLP MartinMid 11.33 -.03 MRVL MarvellTch 20.48 -.22 MAS Masco 38.12 +.36 MA MasterCrd 211.16 -5.66 MTCH Match n 50.53 -1.80 MAT Mattel 15.30 -.26 MXIM MaximIntg 60.39 -.48 MNI McClatch rs 8.85 +.04 MKC McCorm 127.73 +1.49 MCD McDnlds 163.24 +1.52 MCK McKesson 123.43 -.47 MUX McEwenM 1.98 +.04 MPW MedProp 14.99 +.06 MCC MedleyCap 3.98 +.02 MDT Medtrnic 96.04 +.48 MRK Merck 68.62 +.67 M CY MercGn 53.72 -.46 MDP Meredith 52.10 +.80 MTOR Meritor 21.47 +.01 MET MetLife 46.33 +.20 KORS MKors 73.24 +1.18 MIK Michaels 15.99 -.22 MCHP Microchp 85.14 -.95 MU MicronT 49.54 -2.39 MSFT Microsoft 108.49 -3.22 MVIS Microvisn 1.17 +.14 MIDD Middleby 125.49 +3.23 MSEX MdsxWatr 46.83 +1.18 HIE MHowHiInc 12.60 +.08 MDXG MiMedx 5.41 -.21 MUFG MitsuUFJ 5.99 -.04 TAP MolsCoorB 65.65 +.76 MDLZ Mondelez 43.49 +.87 MDB MngDB A n 72.04 -1.61 MNST MonstrBv s 61.45 +.52 MOG/AMoog A 79.07 +.84 MS MorgStan 48.72 +.01 MOS Mosaic 30.51 -.29 MSI MotrlaSolu 127.42 -.75 MUR MurphO 30.36 +.31 MYL Mylan NV 39.48 +.32 NCR NCR Corp 28.26 -.11 NRG NRG Egy 35.27 -.35 NYLD NRG Yld C 20.00 -.10 NXPI NXP Semi 93.88 -.78 NBR Nabors 6.05 -.11 NFG NatFuGas 55.76 +.56 NGG NatGrid 52.63 +.12 NHI NtHlthInv 78.36 +.47 NOV NOilVarco 46.26 -.17 NPK NatPre sto 130.30 -1.00 NAVI Navient 13.85 +.27 NKTR NektarTh 67.56 -.93 NEOG Neogen s 90.70 -.19 NVCN Neovasc g .04 -.00 NEPT NeptuneT g 4.34 -.10 NTAP NetApp 83.32 -4.60 NFLX Netflix s 341.18-22.42 NLST Netlist h .14 +.01 NSU Nevsun g 4.41 +.67 NBEV NewAgeB n 1.95 +.30 NGD NwGold g .85 -.04 NJR NJ Rscs s 46.40 +.50 NEWM NewMedia 15.87 +.06 EDU NewOriEd 72.20 -3.33 NRZ NewResid 18.68 +.13 NYCB NY CmtyB 10.89 +.05 NYMT NYMtgTr 6.40 +.03 NWL NewellRub 21.87 +.50 NFX NewfldExp 27.62 +.53 NEM NewmtM 30.13 +.04 NWSA NewsCpA 12.88 -.04 NEE NextEraEn 171.62 +1.59 NI NiSource s 27.54 +.42 NLSN Nielsen plc 26.37 +.31 NKE NikeB s 79.92 +.32 NE NobleCorp 5.84 -.11 NBL NobleEngy 29.83 +.69NOK NokiaCp 5.40 -.11 NAT NordicAm 2.16 -.07 JWN Nordstrm 64.83 -.19 NSC NorflkSo 174.98 +.62 NOG NthnO&G 3.31 -.09 NOC NorthropG 296.75 -.90 NWBI NwstBcsh 18.31 +.03 NWN NwstNG 66.10 +1.10 NVS Novartis 82.10 -.46 NVAX Novavax 1.52 -.03 NVO NovoNord 48.05 -.75 NUS NuSkin 80.76 +.67 NUE Nucor 63.63 +1.42 NTNX Nutanix n 53.09 -3.29 NTR Nutrien n 54.81 -.54 NAD NuvDivA 13.19 -.02 NUW Nv AMT-Fr 15.31 +.03 JPC NvPfdInco 9.33 -.01 BXMX NuvEqtP 14.47 -.03 NVDA Nvidia 278.42 -5.28 NXTM NxStageMd 28.42 +.13 OGE OGE Engy 37.28 +.53 OCSL OaktrSpL 5.06 +.02 OCSI OaktStInco 8. 62 -.05 OAS OasisPet 13.25 -.13 OXY OcciPet 79.14 -.13 ORIG vjOceanR rs30.31 -.01 OCFC OceanFst 29.14 +.02 ODP OfficeDpt 3.40 ... OKTA Okta n 59.88 -3.24 ONB OldNBcp 20.30 -.10 ORI OldRepub 22.52 +.31 OLN Olin 30.95 +.68 OHI OmegaHlt 32.82 +.06 OMC Omnicom 68.70 +.71 ON OnSmcnd 20.49 -.89 OKE ONEOK 66.08 +.38 OPK OpkoHlth 5.80 -.06 ORCL Oracle 48.04 -.54 OSUR OraSure 15.75 -.28 ORBK Orbotch 64.03 -.22 ONVO Organovo 1.27 -.03 OFIX OrthoMed 53.85 +.50 OSK OshkoshCp 70.58 +.85 OTTR OtterTail 48.25 +.90 OSTK Overstk 27.50 -3.15 OMI OwensMin 17.60 +.43 P-Q-RPBF PBF Engy 52.23 -1.21 PDLI PDL Bio 2.52 +.12 PCG PG&E Cp 47.00 -.01 PGTI PGT Inc 24.75 -.25 PNC PNC 144.18 +.25 PNM PNM Res 39.70 +.95 PKX POSCO 68.50 -.79 PPG PPG s 110.60 +.72 PPL PPL Corp 30.62 +.68 PVH PVH Corp 136.94 +.51 PCAR Paccar 69.91 +1.57 PAGS Pagsegur n26.75 -1.57 PANW PaloAltNet 222.23 -6.80 P Pandora 8.83 -.27 PGRE ParamtGp 15.70 +.09 TEUM Paretem rs 2.81 +.04 PKD ParkDrl rs 3.58 -.27 PH Par kerHan 176.56 +1.82 PE ParsleyEn 26.70 -.45 PDCO Patterson 23.72 +.25 PTEN PattUTI 16.46 -.75 PAYX Paychex 73.82 +.74 PYPL PayPal n 89.05 -4.02 PBA Pembina g 33.56 +.15 PENN PnnNtGm 33.15 -.58 PNNT PennantPk 7.84 ... JCP Penney 1.74 -.02 PAG Penske 52.58 -.29 PNR Pentair 43.47 +.57 PBCT PeopUtdF 18.64 +.10 PEP PepsiCo 113.12 +2.12 PKI PerkElm 93.06 +.60 PRGO Perrigo 77.05 +.63 PRSP Perspecta n 23.93 -.12 PFE Pfize r 41.85 +.48 PM PhilipMor 78.79 +1.15 PHG PhilipsNV 43.34 -.65 PSX Phillips66 117.99 -.97 PFN PimIncStr2 10.72 -.02 PDD Pinduodou n18.80-1.95 PF PinnaclFds 66.16 +.03 PNW PinWst 80.04 +.86 PXD PioNtrl 169.22 -1.88 PBI PitnyBw 7.65 +.27 PVTL PivotSft n 27.51 -1.34 PAA PlainsAAP 26.34 +.24 PAGP PlainsGP rs 25.49 -.14 PAH PlatfmSpc 13.22 +.07 PLUG PlugPowr h 1.91 -.04 PII Polaris 112.48 +3.78 POL PolyOne 42.07 +.02 P X Praxair 156.14 -.04 PDS PrecDrill 3.56 -.28 PVG Pretium g 7.71 -.29 PFG PrinFncl 56.00 +.82 PRA ProAssur 48.75 +.50 PLD ProLogis 67.24 +1.01 PUMP ProPetr n 15.17 +.04 PRQR ProQRTher 17.55 +9.60 PG ProctGam 83.29 +.59 PGR ProgsvCp 68.79 +.40 PSEC ProspctCap 7.40 -.04 PRU Prudentl 99.72 +.97 PEG PSEG 52.93 +.20 PSA PubStrg 215.70 +2.60 PHM PulteGrp 28.52 +.52 PSTG PureStrg n 27.45 -.14 PMM PMMI 7.10 ... QEP QEP Re s 9.86 +.11 QCOM Qualcom 70.89 +.91 QD Qudian n 5.61 -.22 DGX QstDiag 109.45 +.12 QRTEAQuratRet A 20.73 -.10 RH RH 131.51-19.77 RES RPC 13.46 -.16 RL RLauren 131.18 +.30 RRC RangeRs 15.63 -.23 RAVN RavenInds 48.80 +.10 RJF RJamesFn 93.28 -.22 RYN Rayonier 34.51 +.27 RTN Raytheon 198.03 -.31 RSLS ReShape rs .06 -.00 RGSE RealGSol h .43 -.01 O RltyInco 58.63 +.26 RHT RedHat 144.28 -5.21 RWT RedwdTr 17.00 +.06 REGN Reg enrn 406.94 +3.01 RF RegionsFn 19.93 +.29 RS RelStlAl 88.03 +.97 RGEN Replgn 57.02 +1.66 QSR RestBrnds 55.98 -.87 ROIC RetailOpp 19.61 +.17 RTRX Retrophin 28.74 -3.41 RIGL RigelPh 3.27 -.16 RAD RiteAid 1.35 -.02 RHI RobtHalf 74.08 -4.70ROK RockwlAut 181.96 +.21 COL RockColl 136.96 +.91 ROG Rogers 138.16 -.77 ROKU Roku n 61.35 -1.85 ROP Roper 301.77 +4.06 BK BkNYMel 52.25 -.15 BNS BkNova g 56.89 -.18 BKS BarnesNob 4.95 -.05 ABX BarrickG 9.85 +.01 BHC BauschHl 21.34 -.47 BAX Baxter s 74.07 -.72 BTE BaytexE g 2.74 -.12 BZH BeazerHm 13.05 +.20 BDX BectDck 257.58 -4.35 BBBY BedBath 18.31 +.20 BMS Bemis 50.02 +.43 BRK/B BerkH B 212.26 +2.21 BBY BestBuy 79.07 -1.61 BSTI Best Inc n 6.82 -.49 BIG BigLots 43.60 +.78 BCRX Biocryst 7.99 +.40 BIIB Biogen 346.60 -.12 BPMX BioPhrmX .16 +.00 BKH BlkHillsCp 59.24 +.63 BB BlackBerry 9.97 .67 BME BlkHlthSci 41.50 +.35 MUA BlkMuniast 13.46 +.04 BX Blackstone 36.46 -.45 HRB BlockHR 26.30 -.42 BLMN BloominBr 19.32 +.46 APRN BlueAprn n 1.85 -.12 BA Boeing 346.68 +.43 BKNG BookingHl1892.18-33.18 BWA BorgWarn 44.28 +.47 SAM BostBeer 301.10 -1.65 BSX BostonSci 35.75 -.30 BOX Box Inc n 23.56 -1.05 BYD BoydGm 34.49 -.81 BDN Brandyw 16.84 +.22 BGG BrigStrat 20.27 +.36 EAT Brinker 43.75 +.11 BMY BrMySq 61.20 +.72 BTI BritATob s 48.11 +.20 AVGO BroadcInc 221.42 +1.99 BKD Brookdale 9.63 -.04 BIP BrkfInfra s 38.62 -.08 BPY BrkfldPrp 19.30 -.15 BPR BrkfldPr A n 19.26 -.20 BC Brunswick 67.84 +1.52 BPL Buckeye 35.75 +.22 BLDR BldrFstSrc 15.98 +.51 CA CA Inc 43.88 +.07 CBL CBL Asc 4.43 +.10 CBRE CBRE Grp 47.16 -.34 CBS CBS B 52.95 +.36 CF CF Inds s 51.24 -.61 CME CME Grp 171.29 -5.76 CMS CMS Eng 50.18 +.66 CNHI CNH Indl 11.7 3 -.02 CNX CNX Resc 15.42 +.02 CSX CSX 74.30 -.54 CVRR CVR Rfng 21.60 -.35 CVS CVS Health 74.89 +.89 COG CabotO&G 22.48 -.53 CDNS Cadence 46.53 -.11 CZR CaesarsEnt 10.05 +.15 CALM Cal-Maine 49.40 ... CHY CalaCvHi 13.19 +.03 CAMP CalAmp 22.89 -.34 CWT CalifWtr 41.70 +.55 CPE CallonPet 11.13 +.06 CLMT CalumetSp 6.43 -.23 CPT CamdenPT 94.33 +.03 CCJ Cameco g 9.97 -.14 CPB CampSp 39.86 +.17 CM CIBC g 93.56 +.68 CNI Cdn NR gs 86.46 -.96 CNQ CdnNRs gs 33.29 -.08 COF CapOne 99.85 +.02 CPLP CapProd 2.84 -.06 CSU CapSenL 8.61 -.06 CMO CapsteadM 8.54 +.09 CPST CpstnTur rs 1.17 +.03 CAH CardnlHlth 52.36 +1.13 KMX CarMax 78.86 +.01 CCL Carnival 60.95 -.25 CRS CarpTech 57.72 +.13 CRZO Carrizo 23.60 -.63 CRI Carters 100.37 -5.44 CVNA Carvana A n62.15 -5.19 CATB Catabasis n .76 +.04 CAT Caterpillar 140.59 +2.35 FUN CedarF 51.71 -.95 CELG C elgene 92.19 +.58 CVE CenovusE 8.98 -.02CDEV CntRsDvA 19.13 +.02 CNP CenterPnt 28.92 +1.00 CTL CntryLink 21.65 +.15 CERN Cerner 64.71 +.13 CHTR ChartCm n 306.81 -6.18 CHFC ChemFinl 57.29 +.31 CC Chemours n44.61 +.77 LNG CheniereEn 66.71 -.45 CHK ChesEng 4.31 ... CVX Chevron 118.92 +.05 CHS Chicos 8.94 -.04 ZNH ChinaSoAir 31.69 -.58 CMG Chipotle 477.88 +.39 CHD ChurchDwt s57.70 +1.22 CIEN CienaCorp 31.34 -.73 CI Cigna 184.93 -1.14 CINF CinnFin 77.45 +.27 CRUS Cirrus 44.30 +.46 CSCO Cisco 47.27 -.46 C Citigroup 71.17 -.23 CFG CitizFincl 41.48 +.25 CTXS CitrixSy s 112.38 -1.04 CLNE CleanEngy 2.78 +.05 CLF ClevCliffs 10.15 +.38 CLX Clorox 148.46 +2.34 CLDR Cloudera n 14.41 -.66 KO CocaCola 45.38 +.62 CCE CocaCEur n42.31 -.27 CDE Coeur 5.59 +.13 CTSH CognizTch 75.29 -.35 RQI CohStQIR 12.57 +.04 PSF CohStSelPf 27.10 +.06 CL Col gPalm 66.59 +1.36 CLNS ColonCap 6.13 +.01 CXP ColumbPT 23.60 -.16CMCSAComcast s 36.28 -.10CMA Comerica 97.98 +.24 CTG CmpTask 5.83 +.09 CMTL Comtech 35.00 -.55 CAG ConAgra 36.10 -.02 CXO ConchoRes135.49 +.07 CNDT Conduent n 22.92 -.18 CTWS ConnWtrSv 68.65 +.07 COP ConocoPhil 73.00 -.11 CNSL ConsolCom 11.63 +.08 ED ConEd 80.69 +1.13 STZ ConstellA 209.75 -1.36 CLR ContlRescs 63.40 -1.33 CTB CooperTire 30.10 +1.05 CPRT Copart s 64.68 -.22 CRMD CorMedix .58 -.05 CSOD CorOnDem 56.74 -.15 GLW Corning 33.32 -.10 OFC CorpOffP 30.42 +.31 A-B-CADT ADT Inc n 8.77 -.42 AES AES Corp 13.41 +.26 AFL AFLAC s 47.08 +.51 AGNC AGNC Inv 19.12 +.08 AKS AK Steel 4.35 -.02 AMC AMC Ent 19.30 +.05 T AT&T Inc 32.02 +.16 AVHI AV Homes 21.45 -.05 ABT AbbottLab 66.00 -1.11 ABBV AbbVie 95.19 +.63 ANF AberFitc 22.54 +.25 AXDX AccelrDiag 23.55 -.65 ACN Accenture 168.64 -.86 ARAY Accuray 3.90 -.10 ATVI ActivsBliz 71.65 -1.33 ADMP AdamisPh 2.85 ... A DNT Adient n 41.64 -. 73 ADBE AdobeSy 256.14-10.54 AEIS AdvEnId 61.90 +2.76 AMD AMD 28.51 +.45 ACM Aecom 33.26 +.26 AEG Aegon 6.04 +.03 AVAV AeroViron 87.50 -.41 AET Aetna 201.93 +2.63 GNMX AeviGeno 1.23 -.01 AFMD AffimedNV 5.25 -.35 A Agilent 66.96 -.31 AEM Agnico g 32.59 -.62 ADC AgreeRlt 54.38 -2.22 AYR Aircastle 20.74 +.24 AKRX Akorn Inc 15.50 -.55 A GI AlamosGld 4.15 -.08 A LK AlaskaAir 68.38 +.51 A LSK AlaskCom 1.98 -.02 A LB Albemarle 96.45 -.12 AA Alcoa Cp 42.87 -.49 ALXN Alexion lf 120.33 +1.13 BABA Alibaba 164.23 -6.21 ATI AllegTch 25.80 -.61 ALGT AllegiantT 133.80 -1.15 AGN Allergan 191.24 +1.13 ALE Allete 76.22 +.80 ARLP AllnceRes 20.00 -.20 AB AlliBern 30.35 +.55 LNT AlliantEg s 43.73 +.64 ALSN AllisonTrn 50.52 +.38 MDRX AllscriptH 14.54 -.01 ALL Allstate 101.40 +.45 ALLY AllyFincl 27.18 +.11 A LNY AlnylamP 118.08 -1.04GOOG Alphabet C1186.48-10.52 GOOGLAlphabet A 1199.10-12.21AOD AlpTotDiv 8.79 ... AABA Altaba 65.65 -2.31 ATUS Altice n 17.89 -.04 AIMC AltraIndlM 38.90 +.25 MO Altria 60.65 +1.54 AMZN Amazon 1994.82-44.69 AMBA Ambarella 38.91 +.80 AEE Ameren 64.95 +1.20 ATAX AFMulti 5.83 -.05 AMX AMovilL 15.80 -.43 AAL AmAirlines 39.67 -1.10 AXL AmAxle 17.26 -.05 AEO AEagleOut 26.07 -.46 AEP AEP 73.24 +.98 AXP AmExp 105.68 -1.33 AMH AHm4Rent 23.0 5 +.13 AIG AmIntlGrp 53.82 +.45 AOBC AmOutBr 14.42 -.05 AWR AmStsWtr 61.36 +.56 AMT AmTower 147.60 -.55 AWK AmWtrWks 89.50 +.70 APU Amerigas 39.55 -.06 AMP Ameriprise 143.92 +.80 ABC AmeriBrgn 89.44 +.27 AME Ametek 78.00 +1.28 AMGN Amgen 197.75 +1.02 FOLD AmicusTh 12.91 -.55 APH Amphenol 95.12 +.59 AMPE AmpioPhm .54 -.06 APC Anadarko 64.39 +.43 A DI AnalogDev 97.87 -.24 A NDV Andeavor 155.47 -.45 A U AnglogldA 7.66 .11 BUD ABInBev 90.90 -1.06 NLY Annaly 10.54 +.10 AR AnteroRes 17.67 -.22 ANTM Anthem 267.85 +4.15 ANH Anworth 4.94 +.05 APA Apache 43.92 +.74 AIV AptInv 43.72 +.23 AINV ApolloInv 5.59 +.08 AAPL Apple Inc 226.87 -1.49 AMAT ApldMatl 42.50 -.12 AAOI ApldOptoel 34.25 -2.47 APTV Aptiv 85.26 -1.78 WTR AquaAm 37.75 +.14 ABR ArborRT 12.09 +.13 A RCB ArcBest 47.60 -1.00 MT ArcelorM rs 28.79 -.39 A DM ArchDan 49.83 -.25 A RNC Arconic 22.16 +.07 ARCO ArcosDor 6.45 -.05 ARCC AresCap 17.43 -.08 ARES AresMgmt 21.15 -.10 ANET AristaNetw272.29-17.53 ARRY ArrayBio 14.97 -.30 ARW ArrowEl 76.58 -.40 ARWR ArrowPhm 14.10 -1.21 ASNA AscenaRtl 4.57 -.10 ASH Ashland 84.33 +.50 AHL AspenIns 41.40 +.30 AZN AstraZen s 37.43 -.39 HOME AtHomGr n 35.56 -.08 T EAM Atlassian n 87.61 -4.29 A TO ATMOS 93.60 +1.21 A DSK Autodesk 149.33 -4.26 A DP AutoData 146.14 +.33 AVYA AvayaHl n 21.43 -.78 AVEO AVEO Ph h 2.80 -.20 AVY AveryD 105.28 +1.30 CAR AvisBudg 31.58 +.96 AVA Avista 51.36 +.24 AVP Avon 2.01 +.09 AXTA Axalta 30.00 +.09 BGS B&G Foods 30.80 -.30 BTG B2gold g 2.27 -.05 BBT BB&T Cp 52.32 +.18 BCE BCE g 40.36 +.46 BGCP BGC Ptrs 12.46 ... BBL BHPBil plc 41.96 -.19 BP BP PLC 42.78 +.06 BPT BP Pru 30.35 -.65 BIDU Baidu 216.24 -5.94 BHGE BakHuGE n 31.67 -.71 BCPC Balchem 11 1.06 +1.30 BLL BallCorp s 41.95 +.53 BLDP BallardPw 3.86 ... BAC BkofAm 31.18 +.04 BMO BkMont g 81.82 +.41Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MAMJJA 2,840 2,880 2,920 S&P 500Close: 2,888.60 Change: -8.12 (-0.3%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,995.17 Change: -96.07 (-1.2%) 10 DAYSAdvanced 1258 Declined 1533 New Highs 84 New Lows 89 Vol. (in mil.) 3,167 Pvs. Volume 3,021 2,513 2,154 1081 1752 111 64 NYSE NASDDOW 26011.22 25871.04 25974.99 +22.51 +0.09% t s s +5.08% DOW Trans. 11401.40 11253.25 11386.73 +67.24 +0.59% t s s +7.30% DOW Util. 740.14 730.72 739.62 +8.72 +1.19% s s s +2.25% NYSE Comp. 12977.10 12908.01 12968.55 -1.31 -0.01% t t s +1.25% NASDAQ 8077.84 7962.35 7995.17 -96.07 -1.19% t s s +15.82% S&P 500 2894.21 2876.92 2888.60 -8.12 -0.28% t s s +8.04% S&P 400 2041.12 2024.11 2038.55 -1.91 -0.09% t s s +7.26% Russell 2000 1732.73 1713.69 1727.65 -5.73 -0.33% t s s +12.51% Toronto TSX 16156.75 16032.96 16137.57 -23.73 -0.15% t t t -0.44%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 held at 2.90 percent Wednesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.13 2.11 +0.02 .95 6-month T-bill 2.29 2.27 +0.02 1.12 52-wk T-bill 2.47 2.47 ... 1.21 2-year T-note 2.63 2.64 -0.01 1.29 5-year T-note 2.76 2.78 -0.02 1.73 7-year T-note 2.84 2.83 +0.01 1.89 10-year T-note 2.90 2.90 ... 2.06 30-year T-bond 3.07 3.07 ... 2.68 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.04 +0.02 1.52 Barclays USAggregate 3.34 3.30 +0.04 2.45 Barclays US Corp 4.00 3.95 +0.05 3.10 Barclays US High Yield 6.28 6.27 +0.01 5.57 Moodys AAA Corp Idx 3.98 3.91 +0.07 3.64 10-Yr. TIPS .79 0.79 ... .28Commodities Energy futures finished lower Wednesday. U.S. crude oil, wholesale gasoline, heating oil and natural gas declined. Among metals, gold, silver and copper rose.Crude Oil (bbl) 68.72 69.87 -1.65 +13.7 Ethanol (gal) 1.29 1.30 -0.92 -2.9 Heating Oil (gal) 2.23 2.25 -0.90 +7.7 Natural Gas (mm btu) 2.80 2.82 -0.99 -5.4 Unleaded Gas (gal) 1.96 1.99 -1.47 +9.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1194.90 1192.70 +0.18 -8.5 Silver (oz) 14.12 14.06 +0.41 -17.3 Platinum (oz) 784.30 778.20 +0.78 -16.1 Copper (lb) 2.59 2.58 +0.35 -21.0 Palladium (oz) 971.60 977.90 -0.64 -9.5 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.09 1.10 -0.75 -11.3 Coffee (lb) 1.04 1.01 +2.32 -17.8 Corn (bu) 3.52 3.55 -0.78 +0.3 Cotton (lb) 0.82 0.83 -1.29 +3.9 Lumber (1,000 bd ft) 445.30 448.70 -0.76 -0.6 Orange Juice (lb) 1.57 1.59 -1.29 +15.2 Soybeans (bu) 8.26 8.32 -0.78 -13.3 Wheat ( bu ) 4.94 5.03 -1.79 +15.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2898 +.0041 +.32% 1.3040 Canadian Dollar 1.3187 +.0009 +.07% 1.2379 USD per Euro 1.1623 +.0042 +.36% 1.1918 Japanese Yen 111.51 +.03 +.03% 108.66 Mexican Peso 19.3776 -.0037 -.02% 17.9109 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6023 +.0014 +.50% 3.5695 Norwegian Krone 8.4004 -.0000 -.00% 7.7774 South African Rand 15.4567 -.0005 -.77% 12.9287 Swedish Kron a 9.0666 +.0004 +.36% 7.9681 Swiss Franc .9724 +.0024 +.23% .9543 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3916 -.0013 -.09% 1.2506 Chinese Yuan 6.8313 -.0122 -.18% 6.5516 Hong Kong Dollar 7.8496 +.0006 +.01% 7.8257 Indian Rupee 71.505 +.135 +.19% 64.108 Singapore Dollar 1.3763 +.0003 +.02% 1.3522 South Korean Won 1120.29 +1.88 +.17% 1133.29 Taiwan Dollar 30.78 +.03 +.10% 30.06 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the euro and British pound. The U.S. currency also weakened versus the Mexican peso, while it gained on the Japanese yen and Canadian dollar.LAST6 MO AGO 1 YR AGO ROST RossStrs s 97.46 -.23 RDC Rowan 14.50 +.23 RY RoyalBk g 78.76 -.02 RCL RylCarb 120.84 -.31 RDS/B RoyDShllB 67.11 -.31 RDS/A RoyDShllA 64.99 -.27 R Ryder 77.40 +.75 S-T-USTBA S&T Bcp 46.49 -.15 SCG SCANA 37.69 +.33 SLG SLGreen 103.00 +.21 SLM SLM Cp 11.84 +.10 SM SM Energy 30.71 +.79 SRCI SRC Eng 9.38 -.02 SSNC SS&C Tch s55.13 -3.87 SBR SabnR 43.00 -.35 SBRA SabraHltc 23.65 +.29 SABR SabreCorp 25.72 -.28 SAIA Saia Inc 79.25 +1.10 JOE StJoe 16.90 -.10 CRM Salesforce 148.65 -4.56 SBH SallyBty 15.94 +.43 SJT SJuanB 5.76 -.03 SN SanchezEn 2.68 +.04 SAND SandstG g 3.79 +.05 SGMO S angTher 14.55 -4.50 SNY Sanofi 42.18 -.24 SC SantCUSA 21.69 -.03 SLB Schlmbrg 61.02 -.90 SCHW Schwab 50.52 -.80 SGMS SciGames 27.90 +.40 STNG ScorpioTk 1.91 -.01 SE Sea Ltd n 13.49 -.35 STX SeagateT 49.37 -.04 SEE SealAir 40.46 +.94 SHLD SearsHldgs 1.41 +.11 SSW Seaspan 9.16 ... SEAS SeaWorld 30.04 -.35 SRE SempraEn 118.14 +1.15 SNH SenHous 19.01 +.32 NOW ServcNow 190.76 -9.50 SESN SesenBio 2.29 -.09 SHW Sherwin 4 61.66 +2.31 SFL ShipFin 14.10 -.05 SHOP Shopify n 139.97 -6.37 SRRA SierOnc g n 1.98 +.25 SPG SimonProp182.41 +.58 SIRI SiriusXM 7.00 -.15 SKX Skechers s 28.69 -.89 SWKS SkywksSol 89.75 -.25 SMBK SmartFn rs 24.22 -.23 SMAR Smartsh n 29.05 -2.65 AOS SmithAO s 57.86 +.12 SJM Smucker 107.15 +3.46 SNAP SnapInc A n10.11 -.48 SNA SnapOn 181.01 +2.79 SODA SodaStrm 142.58 -.23 SOGO Sogou n 7.72 -.25 SLRC SolarCap 21.76 .06 SON SonocoP 56.59 +.62 SNE SonyCp 55.50 -.68 SOR SourcC 39.98 -.20 SJI SoJerInd s 33.62 +.41 SO SouthnCo 44.66 +.77 LUV SwstAirl 61.40 -.59 SWN SwstnEngy 5.28 -.06 SPPI SpectPh 21.05 -.48 SRC SpiritRltC 8.42 +.12 SPLK Splunk 121.93 -6.71 SPOT Spotify n 177.36-10.17 S Sprint 6.08 -.02 SFM Sprouts 27.32 -.15 SQ Square n 87.20 -4.05 SWK StanBlkDk 142.35 +2.33 SGU StarGas 9.58 -.01 TSG StarsGp g 25.05 -.80 SBUX Sta rbucks s 53.79 +.26 STWD StarwdPT 22.38 +.20 STT StateStr 87.26 -.34 STLD StlDynam 46.80 +1.25 SMRT SteinMart s 2.15 -.08 SFIX StitchFix n 44.54 +1.27 SYK Stryker 168.04 -.56 SPH SubPpne 22.70 +.11 SUI SunCmts 100.90 -2.00 SNHY SunHydrl 49.98 +.27 SU Suncor g 40.03 ... RUN Sunrun n 12.64 -.14 STI SunTrst 74.45 +.46 SPN SupEnrgy 8.44 -.34 SGC SupGpCos s19.02 -.18 SYMC Symantec lf 19.88 -.16 SYF Synchrony 32.01 +.1 3 SGYP SynrgyPh 1.86 +.04 SNV SynovusFn 50.09 +.08 SYY Sysco 75.00 -.35 TMUS T-MobileUS 65.71 -.06 TAL TAL Educ s27.64 -1.62 TCP TC PpLn 34.87 +.55 AMTD TD Ameritr 57.73 -.82 TEL TE Connect 90.61 +.26 TJX TJX 111.13 -.31 TAHO TahoeRes 2.73 -.04 TTWO TakeTwo 128.90 -5.63TNDM TandmD rs 44.64 -1.93 TPR Tapestry 50.43 -.43 TGT Target 88.60 -.35 TCO Taubmn 63.77 +.48 TECD TechData h 71.51 -.88 FTI Technip 29.39 -.83 TE CK TeckRes g 22.25 -.04 TGNA Tegna 11.86 +.33 TDOC Teladoc n 77.30 -1.85 TELL Tellurian rs 8.51 -.45 THC TenetHlth 31.71 -1.12 TEN Tenneco 42.54 +.81 TDC Teradata 39.08 -1.91 TER Teradyn 40.91 -.29 TNH TerraNitro 83.96 ... TSRO Tesaro 34.93 +1.81 TSLA Tesla Inc 280.74 -8.21 TXN TexInst 111.13 -1.41 TXRH TexRdhse 70.93 +.39 TGH Textainer 14.55 -.10 TXT Textron 69.83 +.36 TXMD TherapMD 6.36 -.03 TMO ThermoFis 236.3 7 +.32 TRI ThomsonR 44.48 +.11 DDD 3D Sys 19.18 -.52 MMM 3M Co 211.83 +3.23 TIF Tiffany 120.72 -2.03TLRY Tilray n 89.86+12.85TKR Timken 48.60 +.05 TOL TollBros 37.40 +.76 TMK Torchmark 89.10 +.87 TD TorDBk gs 60.25 +.48 TOT Total SA 61.34 -.84 TM Toyota 120.47 -1.54 TSCO TractSupp 90.19 -.63 TTD TradDsk A n141.89-4.80 TRXC TransEntx 5.68 -.30 RIG Transocn 11.20 -.10 TRV Travelers 132.59 +.46 TRVN Trevena 1.77 -. 02 TPH TriPointe 14.38 -.07 TY TriContl 27.92 +.02 TYp TriCntl pf 51.70 ... TRCO TribMda A 37.55 +.92 TNET TriNetGrp 57.56 -1.59 TRN Trinity 36.18 +.26 TRIP TripAdvis 51.20 -1.82 TROX Tronox 16.12 +.57 TBI TrueBlue 29.10 -.15 TRST TrstNY 9.20 -.10 TUP Tuppwre 31.97 +.80 FOXA 21stCFoxA 45.24 -.07 FOX 21stCFoxB 44.72 -.15 XXII 22ndCentry 2.76 +.02 TWLO Twilio n 81.71 -5.40 TWTR Twitter 32.73 -2.11 TWO TwoHrbI rs 15. 76 +.14 TWOU 2U 85.51 -4.52 TSN Tyson 62.50 -.25 UBS UBS Grp 15.87 +.22 UDR UDR 39.98 +.38 UGI UGI Corp 54.65 +.49 SLCA US Silica 20.04 -.43 ULTA UltaBeauty 274.93 +.56 UCTT UltraClean 15.05 +.29 UPL UltPetro n 1.28 ... UMPQ Umpqua 21.80 +.25 UAA UndrArm s 20.45 -.30 UA UnAr C wi 19.19 -.12 UNF UniFirst 183.00 -.35 UN UnilevNV 56.02 -.52 UNP UnionPac 154.17 +2.90 UIS Unisys 18.75 -.40 UNT Unit 26.04 +.26 UAL UtdCon tl 88.19 -.11 UPS UPS B 124.66 +.32 URI UtdRentals156.62 -1.48 USB US Bancrp 54.33 +.09 X USSteel 29.40 +.10 UTX UtdTech 132.78 +.88 UNH UtdhlthGp 267.64 -.87 UNIT UnitGrp 20.05 +.05 UVV UnvslCp 59.65 +.10 UNM UnumGrp 37.41 +.35 UEC UraniumEn 1.64 -.05 URBN UrbanOut 47.74 -.52 V-W-X-Y-ZVFC VF Corp 91.09 -.79 VLO ValeroE 116.91 -3.33 VLY VlyNBcp 12.07 +.05 VNDA VandaPhm 18.90 -.70 VIG VangDivAp109.52 +.36 VT VangTotW 78.12 ... VVC Vectren 71.46 +.17 VEEV VeevaSys 101.00 -3.25 VTR Ventas 59.94 +.69 VRA VBradley 16.40 +2.11 VSTM Verastem 9.24 -.63 VER Vereit 7.82 +.08 VCEL Vericel 13.85 +2.20 VRSN Verisign 156.38 -2.86 VZ VerizonCm 53.82 +.63 VIAB ViacomB 29.44 +.05 VVI ViadCorp 61.20 +.2 5 VIAV Viavi 10.96 -.16 VKTX VikingTh n 12.48 -.55 V Visa s 142.67 -5.13 VSH VishayInt 22.75 -.35 VST VistraEn n 22.99 -.22 VMW VMware 151.12 -1.65 VOD Vodafone 21.30 +.05 VMC VulcanM 110.00 -.68 WTI W&T Off 6.67 -.23 WDFC WD 40 180.60 +3.75 WEC WEC Engy 68.93 +.67 WMIH WMIH 1.49 -.05 WPC WP Carey 66.38 +.49 WPX WPX Engy 18.04 -.36 WMT WalMart 96.62 +1.26 WBA WalgBoots 68.24 +.62 HCC WarrMet n 23.99 +.05 WPG WashPr Gp 7.64 +.15 WRE WREIT 31.69 +.39 WM WsteMInc 91.54 +.42 WAT Waters 189.30 +1.04 WFT WeathfIntl 2.26 -.09 WBS WebsterFn 65.32 -.18 WTW WtWatch 69.73 -3.61 WRI WeinRlt 30.73 +.18 WFC WellsFargo 58.95 +.15 WELL Welltower 67.27 +1.04 WEN Wendys Co 17.49 -.01 WIA WAstInfSc 11.29 -.12 WDC WDigital 60.01 -.23 WU WstnUnion 18.71 -.15 WBK WestpacBk 20.16 -.10 WPRT WstptFuel g 3.33 -.23 WRK WestRck 55.18 +1.04 WY Weyerhsr 34.38 +.22 WPM WheatPr g 16.10 -.30 WHR Whrlpl 126.80 +2.80 WLL WhitngPet rs50.63 +.12 WMB WmsCos 29.47 +.27 WSM WmsSon 71.38 -.93 DON WT MCD s 37.39 +.11 WWD Woodward 79.73 +.14 WDAY Workday 142.21-14.48 INT WorldFuel 27.65 -.10 WWE WldW Ent 86.06 -2.69 WP Worldpay 96.31 -2.27 WOR Worthgtn 46.30 +.47 WYNN Wynn 140.37 -2.66 XEL XcelEngy 49.28 +.78 XRX Xerox rs 27.30 -.27 XLNX Xilinx 78.80 +.01 YRCW YRC Wwde 9.43 + .18 AUY Yamana g 2.51 -.10 YNDX Yandex 30.99 -1.03 YORW YorkWater 30.50 +.45 YUM YumBrnds 86.73 -.29 YUMC Yum China 38.09 -.42 ZTO ZTO Exp n 17.20 -.53 ZAGG Zagg 15.65 -.15 ZAYO ZayoGrp 34.21 -.48 ZEN Zendesk 67.98 -1.70 Z ZillowC n 47.68 -.01 ZBH ZimmerBio 122.52 +.55 ZTS Zoetis 89.06 -.91 ZS Zscaler n 44.07 -.19 ZUO Zuora n 25.84 -2.02 ZNGA Zynga 4.02 -.14 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 25,974.99 +22.51 NASDAQ 7,995.17 -96.07 S&P 500 2,888.60 -8.12 10-YR T-NOTE 2.90% ... 30-YR T-BOND 3.07% ... CRUDE OIL $68.72 -1.15 GOLD $1,194.90 +2.20 EURO $1.1623 +.0042p p q q q q n n n n q q p p p p 2 0 1 8 0 9 0 6 w i r e 0 4 p d f 1 0 6 S e p 1 8 0 1 : 2 6 : 4 3

PAGE 28

The Sun | Thursday, September 6, 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: After a stomach probe two years ago, I was told that I have mesenteric panniculitis. I know it's inammation of the stomach lining and that there's no known cause of it. So, what can I do for it? Are there special foods I should eat or stay away from? I can't take a lot of medication because it causes pain in my abdomen. „ G.M. ANSWER: Mesenteric panniculitis is a rare condition of inammation and brosis of the mesentery. The mesentery is not actually the stomach itself: It's a large fold of connective tissue that helps hold in place many of the structures of the abdomen. This includes the stomach and intestines. The blood and nerve supply to these organs runs through the connective tissue. The mesentery is attached to the peritoneum, the lining of the abdomen, and also has important but not completely understood functions in the immune and inammatory systems. Mesenteric panniculitis is only one of a group of related conditions, together called "sclerosing mesenteritis." "Sclerosing" means "rocklike," in reference to the deposits of brous tissue (brosis) in the mesentery, and "-itis" always means "inammation." You are right that the cause is unknown, but a history of abdominal trauma, especially surgery, is common in those diagnosed. There may be an autoimmune component to this condition, as it is more common in people with other autoimmune diseases. Some people with this condition have no symptoms, but in those who do, the most common are abdominal pain, fever and weight loss, and diarrhea or constipation. Sometimes the inammation is so severe that the bowel can become blocked or the ow of urine can become obstructed. Most people with this condition have pretty stable symptoms. It can be slowly progressive in some people, while a few others resolve over time. Treatment is indicated for people with symptoms, and the usual rst treatment is a steroid like prednisone to combat the inammation. Tamoxifen, which has some estrogen and some anti-estrogen actions, inhibits brous tissue deposition, and often is given at the same time. For people with inammatory conditions, I recommend a diet low in pro-inammatory red meat and high in fruits and vegetables, whole grains, legumes and nuts. Keeping a food diary can help identify if there are foods that seem to trigger symptoms in you. DEAR DR. ROACH: In a recent column, you discussed possible vitamin D deciencies caused by no sun exposure from extreme clothing coverage or not going outside at all. I have been diagnosed with vitamin D deciency and am taking 2,000 IU daily, per my doctor's advice. I get a lot of sun exposure, but I use SPF 30 up to SPF 70 sunscreen depending on the amount of exposure I am getting, due to concerns of skin cancer. Is this inhibiting my vitamin D production the same way that covering up completely with clothing does? „ J.G. ANSWER: Sunscreen does reduce the amount of vitamin D that your skin can synthesize. People who are very careful to keep applying sunscreen, as you report, are at higher risk for developing vitamin D deciency. This is probably why your doctor recommends that you take supplemental vitamin D. The active form of vitamin D gives you all you need without any sun exposure, while allowing you to avoid risk of skin cancer.DEAR ABBY: My 3-year-old grandson hurts animals. Frankly, I'm scared. He has been doing this o and on for the last couple of years. My daughter, my husband and I have been discouraging it the whole time. He gets timeouts, stern talks and toys taken away. It doesn't work. My daughter called me this afternoon, upset because he hurt their dog again. How can we make it stop? „ Aghast In Alabama DEAR AGHAST: Your grandson's behavior isn't normal. Because he seems unable to appropriately interact with these helpless animals, he shouldn't be allowed to be around them without constant supervision. Your grandson may be acting out of anger, because he has been physically or sexually abused himself or has witnessed domestic violence. This is why it's extremely important he be seen by a licensed mental health professional, who can advise his parents „ and you „ about how this should be handled. DEAR ABBY: I am a 64-year-old woman; my sister is 68. A few months ago, she was shopping and saw a man who looked EXACTLY like our father. A conversation ensued, and he subsequently came to visit her at her home. He's 69. She snapped a picture of him and sent it to me, and the resemblance is uncanny. He was born in the same state as our father, was adopted and never knew his birth parents. We never had a brother; it was always the two of us and our parents. He's married and doesn't want to tell his family about us. He seems reluctant to take the DNA test. What should I do? „ Getting Involved DEAR GETTING INVOLVED: Because this man doesn't want his family to know he may have siblings, is reluctant to take the test and you would prefer not to meet him unless you know his status, do nothing. The next move should be his. Dear Heloise: What is the proper way to CLEAN HAIR COMBS AND BRUSHES? „ Katherine in Houston Katherine, it's pretty easy! Comb the brushes thoroughly to remove loose hairs, then soak the brushes and combs in a solution of 1 teaspoon of baking soda and 1 teaspoon of shampoo per cup of water. Let them soak for 30 to 60 minutes, then rinse well in hot water. Baking soda is a workhorse around the house. Cheap, safe and readily available, I've used it for my entire career in household management! Would you like to know my other favorite hints for cleaning and baking with baking soda? It's easy „ I've compiled them into a handy pamphlet. To order, visit www.Heloise.com, or send a stamped (71 cents), long, self-addressed envelope, along with $5, to: Heloise/ Baking Soda, P.O. Box 795001, San Antonio, TX 78279-5001. „ HeloiseInammation of stomach structure gives reader aches Boy's treatment of animals triggers alarm for family Combing your brush cleanHints from Heloise Dr. Roach Dear Abby

PAGE 30

The Sun | Thursday, September 6, 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, September 6, 2018 ALMANAC Today is Thursday, Sept. 6 the 249th day of 2018. There are 116 days left in the year. Today in history On Sept. 6, 1997 a public funeral was held for Princess Diana at Westminster Abbey in London, six days after her death in a car crash in Paris. On this date In 1901 President William McKinley was shot and mortally wounded by anarchist Leon Czolgosz at the Pan-American Exposition in Buffalo, New York. (McKinley died eight days later; Czolgosz was executed on Oct. 29.) In 1909 American explorer Robert Peary sent a telegram from Indian Harbor, Labrador, announcing that he had reached the North Pole five months earlier. In 1944 during World War II, the British government relaxed blackout restrictions and suspended compulsory training for the Home Guard. In 1970 Palestinian guerrillas seized control of three U.S.-bound jetliners. (Two were later blown up on the ground in Jordan, along with a London-bound plane hijacked on Sept. 9; the fourth plane was destroyed on the ground in Egypt. No hostages were harmed.) In 1995 Baltimore Orioles shortstop Cal Ripken broke Lou Gehrigs record by playing his two-thousand-131st consecutive game. Todays birthdays Comedian JoAnne Worley is 83. Country singer David Allan Coe is 79. Rock singer-musician Roger Waters is 75. Actress Swoosie Kurtz is 74. Comedianactress Jane Curtin is 71. Rock musician Mick Mashbir is 70. Country singer-songwriter Buddy Miller is 66. Actor James Martin Kelly is 64. Country musician Joe Smyth is 61. Actor-comedian Jeff Foxworthy is 60. Actor-comedian Michael Winslow is 60. Rock musician Perry Bamonte is 58. Former New Jersey Gov. Chris Christie is 56. Rock musician Kevin Miller is 56. ABC News correspondent Elizabeth Vargas is 56. Actress Rosie Perez is 54. Actress Actress Natalia Cigliuti is 40. Rapper Foxy Brown is 40. Actor Howard Charles is 35. Actress/singer Deborah Joy Winans is 35. Actress Lauren Lapkus is 33. Bible verse O that ye would altogether hold your peace! and it should be your wisdom.Ž „ Job 13:5. Many times saying nothing is about the smartest thing we can do. ODD NEWSST. LOUIS (AP) „ A St. Louis man is the new tenant of a tiny apartment with a unique layout „ the kitchen and bathroom are in the same place. Yep. The toilet, bathtub, oven and sink are all in one room. The 200-square-foot (18.5sq. meter) apartment is in St. Louis tony Central West End. The ad and photo for the $525-per-month apartment appeared on several websites and had people ”ush with excitement. Harold Karabell of S.F. Shannon Real Estate Management says the new tenant loves it. The 111-year-old building originally housed 12 luxury apartments. Karabell says that around the time of the Great Depression, it was remade into 50 small units, the studio the smallest among them. Apartment with kitchenbathroom combo creates stir AP PHOTOFROM PAGE ONEacknowledged Facebooks lag in recognizing Russian efforts to manipulate Facebook during and after the 2016 U.S. presidential election. Sandberg detailed Facebooks efforts to “ght the problem with new technologies and manpower. We are even more determined than our adversaries, and we will continue to “ght back,Ž Sandberg said. Dorsey, far less of a public “gure than Sandberg, acknowledged that he is typically pretty shy.Ž But he was forthcoming with the committee about what his company needs to improve. Holding his phone at the witness table, he tweeted some of his opening statement: We arent proud of how that free and open exchange has been weaponized and used to distract and divide people, and our nation. We found ourselves unprepared and ill-equipped for the immensity of the problems weve acknowledged,Ž Dorsey wrote. He added: Abuse, harassment, troll armies, propaganda through bots and human coordination, misinformation campaigns, and divisive “lter bubbles „ thats not a healthy public square. Worse, a relatively small number of bad-faith actors were able to game Twitter to have an outsized impact.Ž Dorsey was headed later Wednesday to a House committee focused on GOP complaints that social media companies have shown evidence of bias against conservatives. In testimony released before that hearing, Dorsey denied that Twitter uses political ideology to make decisions. Sandberg, 49, has extensive Washington experience, typically acts as the companys public face and clearly felt comfortable answering to the senators. In contrast, the bearded and tieless Dorsey, 41, was quiet but respectful in his answers. Both contrasted with Zuckerbergs sometimes awkward de“ance at the April hearings as he “elded questions from skeptical lawmakers. The companies have laid out differing approaches in response to the Russian interference. Thirteen Russians were indicted by special counsel Robert Mueller this year on charges of an elaborate plot to disrupt the 2016 election by creating fake accounts that pushed divisive issues on social media. Facebook and Twitter are using increasingly sophisticated technology and arti“cial intelligence to combat the misuse. PLEDGEFROM PAGE 1 Im not going to answer hypothetical questions of that sort,Ž Kavanaugh said, responding to questions from Sen. Patrick Leahy of Vermont. Day two of Kavanaughs con“rmation hearings began much as the “rst with protesters often interrupting proceedings. Some two dozen protesters were escorted from the hearing room after shouting objections to Kavanaughs nomination. One shouted that the questions senators were asking about executive power were not hypotheticalŽ and should be answered. Despite interruptions, senators plunged into their initial opportunity to publicly question Kavanaugh in what was expected to be a marathon day of examination. The hearing has strong political overtones ahead of the November election, but Democrats lack the votes to block Kavanaughs con“rmation. They fear Kavanaugh will push the court to the right on abortion, guns and other issues, and that he will side with Trump in cases stemming from Muellers investigation of Trumps 2016 campaign. Addressing some of those concerns, Kavanaugh said that the “rst thing that makes a good judge is independence, not being swayed by political or public pressure.Ž He cited historic court cases including Brown v. Board of Education that desegregated schools and U.S. v. Nixon that compelled the president to turn over the Watergate tapes „ a ruling that Kavanaugh had previously questioned. That takes some backbone,Ž he said of the justices who decided those cases. Asked about court precedents, the importance of previously settled cases including the landmark 1973 Roe v. Wade decision that ensures access to abortion, Kavanaugh said, Respect for precedent is important. ... Precedent is rooted right in the Constitution itself.ŽKAVANAUGHFROM PAGE 1WASHINGTON (AP) „ Reality television star Kim Kardashian West, who successfully pushed President Donald Trump to grant a pardon for a drug offender earlier this year, returned to the White House on Wednesday for a meeting with senior aides as part of the administrations efforts on criminal justice reform. Kardashian West, who may have felt right at home with the drama-infused atmosphere in the West Wing as it grapples with the fallout from Bob Woodwards new book, participated in a listening session on clemency and prison reform with several staffers, including the presidents senior adviser and son-in-law, Jared Kushner. The discussion is mainly focused on ways to improve that process to ensure deserving cases receive a fair review,Ž according to Hogan Gidley, White House deputy press secretary. Among the others in attendance were CNN commentator Van Jones, Shon Hopwood, a lawyer who served time in prison for bank robbery and Leonard Leo of the Federalist Society, who has been instrumental in steering Trumps Supreme Court picks, including Brett Kavanaugh, whose con“rmation hearings have begun on Capitol Hill. But the headliner was Kardashian West, who last visited the White House three months ago to press for a pardon for 63-yearold Alice Marie Johnson. At the time, the reality star, dressed in black, posed for an instantly iconic „ and seemingly somber „ photo with Trump in the Oval Of“ce, though there were no plans for her to meet with the president on Wednesday. One week after Kardashian Wests visit, Trump granted Johnson clemency, freeing her from prison after a more than two-decade stint on drug charges.Kim Kardashian visits Trump to talk prison reform By GEOFF MULVIHILLASSOCIATED PRESSA company whose prescription opioid marketing practices are being blamed for sparking the addiction and overdose crisis says its helping to fund an effort to make a lower-cost overdose antidote. OxyContin maker Purdue Pharma announced Wednesday that its making a $3.4 million grant to Harm Reduction Therapeutics, a Pittsburgh-based nonpro“t, to help develop a low-cost naloxone nasal spray. The announcement comes as lawsuits from local governments blaming Purdue, based in Stamford, Connecticut, and other companies in the drug industry for using deceptive marketing practices to encourage heavy prescribing of the powerful and addictive painkillers. Last week, the number of lawsuits against the industry being overseen by a federal judge topped 1,000. The Cleveland-based judge, Dan Polster, is pushing the industry to settle with the plaintiffs „ mostly local governments and Native American tribes „ and with state governments, most of which have sued in state court or are conducting a joint investigation. Hundreds of other local governments are also suing in state courts across the country. The sides have had regular settlement discussions, but its not clear when a deal might be struck in the case, which is complicated by the number of parties and questions on how to assign blame. The U.S. Centers for Disease Control and Prevention estimated that drug overdoses killed a record 72,000 Americans last year, about 10 percent more than in 2016. The majority of the deaths involved opioids. But a growing number of them are from illicit synthetic drugs, including fentanyl, rather than prescription opioids such as OxyContin or Vicodin. Governments are asking for changes in how opioids are marketed, and for help paying for treatment and the costs of ambulance runs, child welfare systems, jails and other expenses associated with the opioid crisis.Major opioid maker to pay for overdose-antidote developmentWASHINGTON (AP) „ Judge Brett Kavanaugh is treading carefully during his confirmation hearing as senators bombard him with questions about abortion, presidential power and the independence of the judiciary. Some highlights from the Supreme Court nominee confirmation hearing Wednesday: ROE v. WADE Democrats and liberal interest groups have treated Kavanaughs nomination as a moment of extreme danger for abortion rights. Abortion opponents hope hell be a vote to uphold additional restrictions on the procedure and even possibly overturn the 1973 Roe v. Wade Supreme Court decision that established a constitutional right to an abortion. Kavanaugh didnt show his hand either way on Wednesday. He did call Roe v. Wade an important precedentŽ that has been reaffirmed many times over the past 45 years.Ž And he noted that a 1992 decision of the court „ Planned Parenthood v. Casey „ didnt just reaffirm Roe v. Wade in passing. He said that decision becomes precedent on precedent.Ž PRESIDENTIAL POWER Kavanaugh declined to answer a series of questions about the powers of the president, questions important to Democrats particularly because of ongoing investigations surrounding President Donald Trump. Nominees generally decline to answer questions they deem could potentially come before the court. They say they decide issues only after hearing both sides of a case. Among the questions Kavanaugh said were too hypothetical to answer: Does the president have an absolute right to pardon himself? Can the president pardon someone in exchange for a promise not to testify against him? Can the president be required to respond to a subpoena? That last question is among the most important at Kavanaughs hearing since Trump could face a subpoena in special counsel Robert Muellers Russia investigation. Trump has declined to rule out pardons for people convicted as part of that investigation. ALEX KOZINSKI Repercussions of the Me TooŽ era made an appearance at Kavanaughs hearing. The judge was asked what he knew about sexual misconduct allegations against a judge who was a friend and mentor, former federal appeals court judge Alex Kozinski. Kozinski retired in December after several female former law clerks and colleagues accused him of sexual misconduct. Kavanaugh said that when the allegations became public, they were a gut punchŽ for him and for the federal judiciary. Asked whether he knew anything about the allegations before they became public, Kavanaugh responded: nothing.Ž He said he was shocked and disappointed.Ž Asked whether he was on an email list that Kozinski used to send offensive material, Kavanaugh responded: I dont remember anything like that.Ž Kavanaugh clerked for Kozinski, and Kozinski introduced him during his 2006 confirmation hearing to be a judge. The two also worked together to screen applicants who wanted to clerk for Justice Anthony Kennedy, whom Kavanaugh clerked for and whom he would replace.Treading carefully, Kavanaugh dodges confirmation minefieldsJUNEAU, Alaska (AP) „ Monthly marijuana tax revenues have topped $1 million for the “fth straight month and for the sixth time this year. The state said Wednesday that it had collected nearly $1.4 million in marijuana taxes in July, a new monthly record. That compares to about $1.3 million in June, the previous high. Cultivation facilities pay the tax, which is imposed when marijuana is sold or transferred from a licensed grow facility to a retail marijuana shop or product manufacturing facility. The Department of Revenue reported that 107 cultivators paid the tax in July.Alaska monthly marijuana tax tops $1M for sixth time in 2018WASHINGTON (AP) „ President Donald Trump is calling on The New York Times to turn the author of an op-ed piece critical of his administration over to government at once!Ž Trump was reacting in the Wednesday evening tweet to the newspapers publication of a column by an unnamed senior administration of“cial who writes of an internal resistanceŽ effort working diligently from withinŽ to impede Trumps worst inclinationsŽ and ill-conceived parts of his agenda. Trump tweets: If the GUTLESS anonymous person does indeed exist, the Times must, for National Security purposes, turn him/her over to government at once!ŽTrump wants op-ed writer turned over at once! AP PHOTOKansai International Airport is partially ”ooded by Typhoon Jebi in Osaka, western Japan, Wednesday. The powerful typhoon slammed into western Japan on Tuesday, inundating the regions main international airport and blowing a tanker into a bridge, disrupting land and air travel and leaving thousands stranded.Typhoon leaves major airport closed in Japan

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 334 8.03 -10.8AAR AIR .30 .7 ...cc 49.05 34.25 122 46.00 +17.1ABB Ltd ABB .76e 3.3 ... 28.67 21.22 2588 23.31 -13.1ABM ABM .70 2.2 20 44.75 28.17 481 31.92 -15.4ADT Inc n ADT ... ... ... 9.60 6.93 8316 8.77 +12.1AES Corp AES .52 3.9 10 14.11 9.86 9488 13.41 +23.8sAFLAC s AFL 1.04 2.2 15 47.15 39.88 2445 47.08 AG MtgeIT MITT 2.00f 10.5 9 19.95 16.31 118 19.02 +.1AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 1 25.65 +1.2AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.38 +.2AGCO AGCO .60 1.0 26 75.95 56.36 883 61.22 -14.3AH Belo AHC .32 7.1 ...dd 5.80 4.25 11 4.50 -6.3AK Steel AKS ... ... 20 6.80 4.00 7848 4.35 -23.1sAMC Ent AMC .68m 3.5 ...dd 19.55 10.80 4048 19.30 +27.8AMCON DIT .72 .8 20 100.00 80.95 85.40 -12.7AMN Hlth AMN ... ... 23 68.20 36.90 366 57.75 +17.3ARC Docu ARC ... ... 20 4.84 1.62 453 3.07 +20.4tASA Gold ASA .04e .5 ...q 12.99 8.53 131 8.50 -24.9AT&T Inc T 2.00 6.2 6 39.80 30.13 26696 32.02 -17.6AT&T 66 n TBB ... ... ... 26.72 24.13 198 25.03 -4.1A10 Ntwks ATEN ... ... ...dd 8.25 5.63 400 6.55 -15.2AU Optron AUO .18e ... ... 4.76 3.40 1702 4.28 +15.6AVX Cp AVX .46 2.3 ...cc 21.48 14.51 329 20.29 +17.3AXA EqH n EQH .13p ... ... 23.21 19.90 1142 22.90 +7.1AZZ Inc AZZ .68 1.3 24 56.05 39.50 69 54.15 +6.0Aarons AAN .12 .2 12 51.53 34.29 507 50.46 +26.6AbbottLab ABT 1.12 1.7 28 67.36 50.64 6460 66.00 +15.6AbbVie ABBV 3.84 4.0 17 125.86 74.73 5166 95.19 -1.6AberFitc ANF .80 3.5 13 29.69 11.62 2770 22.54 +29.3AbdAsPac FAX .42 10.1 ...q 5.22 4.15 525 4.17 -14.5tAbdAustEq IAF .70e 12.0 ...q 6.77 5.85 142 5.82 -8.6AbdnChile CH .58e 8.7 ...q 9.64 6.52 114 6.70 -25.0AbdGlbInc FCO .84 10.5 ...q 9.48 7.80 42 8.01 -9.2AbdEMSmC 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 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.18 9 8.19 -9.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 29.95 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 282 28.36 +3.7Accenture ACN 2.66 1.6 27 169.92 129.10 1855 168.64 +10.2AccoBrds ACCO .24 2.0 21 14.63 10.68 482 12.05 -1.2AcmeU ACU .44 2.0 22 26.45 18.51 2 21.98 -6.1AcornInt rs ATV ... ... ... 38.86 13.21 13 22.01 +24.7ActiniumP ATNM ... ... ...dd .85 .33 685 .66 -.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 23.16 +8.3Actuant ATU .04 .1 ...cc 30.05 21.50 160 29.60 +17.0Acuity AYI .52 .3 18 186.99 109.98 382 151.93 -13.7Acushnet n GOLF ... ... ... 27.87 15.95 223 26.82 +27.2AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 67 16.52 +9.9AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 57 19.49 -1.8AdmRsc AE .88 1.9 ...dd 50.59 34.29 3 46.50 +6.9Adecaogro AGRO ... ... ... 11.15 7.20 938 7.43 -28.1tAdient n ADNT 1.10 2.6 ... 86.42 42.04 1694 41.64 -47.1AdtalemGl ATGE .36 .8 19 56.45 30.71 403 47.75 +13.6sAdvAuto AAP .24 .1 30 169.59 78.81 1018 167.00 +67.5sAdvDisp n ADSW ... ... ... 27.17 21.50 305 27.40 +14.5AdvDrainS WMS .32 1.0 27 33.50 17.90 812 31.40 +31.7Advansx n ASIX ... ... ... 46.51 32.08 376 34.49 -18.0tAdvOil&Gs AAV ... ... 5 6.70 2.66 218 2.60 -39.5AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 144 15.68 -1.3AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 76 50.35 -14.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 15 22.11 +3.0AdvSh ef n CWS ... ... ... 32.47 27.95 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.64 40.95 +17.0AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.27 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.36 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 7 47.93 -.9AdvSStarG VEGA ... ... ...q 32.34 29.31 2 31.92 +3.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.70 1 70.52 -1.3AdvMeidll MATH ... ... ...q 35.56 30.47 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.47 -1.6tAdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 1 27.75 -10.7AdMadDm FWDD .18e .3 ...q 57.19 48.46 1 55.50 +3.8AdvActBear HDGE ... ... ...q 8.75 7.28 46 7.38 -5.9Aecom ACM ... ... 12 39.90 30.95 850 33.26 -10.5AegeanMP ANW .08 4.6 5 5.15 .60 383 1.75 -59.3Aegon AEG .25e 4.1 ... 7.48 5.49 1701 6.04 -4.1Aegon cap AEH 1.59 6.2 ... 26.52 25.40 47 25.66 -.6Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 21 25.86 -.3Aegon t AEB .77 3.1 ... 25.49 23.55 22 24.67 +2.0Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 731 56.64 +7.7Aerocntry ACY ... ... 3 17.34 10.90 3 16.75 +9.9AerohiveN HIVE ... ... ...dd 6.50 3.36 249 4.14 -29.0AerojetR AJRD ... ... ...dd 37.70 24.41 319 35.76 +14.6sAetna AET 2.00 1.0 20 200.88 149.69 4019 201.93 +11.9AffilMgrs AMG 1.20 .8 11 216.99 142.79 361 144.63 -29.5Agilent A .60 .9 79 75.00 60.42 1860 66.96 tAgnico g AEM .44 ... 39 51.85 33.16 1843 32.59 -29.4AgreeRlt ADC 2.16 4.0 28 57.49 43.74 1803 54.38 +5.7Air Inds AIRI .60 41.4 ... 1.95 1.27 13 1.45 -14.2AirLease AL .40 .9 6 50.70 38.46 803 45.71 -4.9AirProd APD 4.40 2.7 25 175.17 143.79 839 165.39 +.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 371 20.74 -11.3AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 8 25.92 -2.5AlamoGp ALG .44 .5 26 120.58 88.12 23 96.33 -14.7AlamosGld AGI .02 .5 ... 8.58 4.10 1465 4.15 -36.3AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2046 68.38 -7.0AlbnyIn AIN .68 .9 34 79.45 51.85 263 77.35 +25.9Albemarle ALB 1.34f 1.4 16 144.99 86.75 1330 96.45 -24.6Alcoa Cp AA ... ... 22 62.35 40.03 3335 42.87 -20.4AlexB Inc ALEX .28 1.2 32 30.35 20.83 169 23.40 -15.6Alexanders ALX 18.00 5.1 ... 436.80 332.98 7 354.62 -10.4AlexREE ARE 3.72 2.9 32 134.37 114.00 883 127.51 -2.4AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 2 35.01 -5.4AlexcoR g AXU ... ... ... 1.85 1.00 177 1.05 -33.6AlgonPw n AQN .51f ... ... 11.34 9.45 103 10.32 -7.5tAlibaba BABA ... ... 49 211.70 164.25 35666 164.23 -4.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 .64 320 .63 -82.8AllegCp Y ... ... ...cc 646.55 521.07 50 642.52 +7.8AllegTch ATI ... ... ...dd 30.25 20.27 2021 25.80 +6.9Allegion ALLE .84 .9 ... 89.81 73.85 436 89.20 +12.1Allergan AGN 2.88 1.5 12 237.41 142.81 1666 191.24 +16.9Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 456 76.22 +2.5AlliCAMun AKP .70 5.0 ...q 14.11 12.49 25 13.96 +2.7AlliData ADS 2.28 1.0 14 278.33 192.02 509 238.85 -5.8AlliBNtlMu AFB .75 5.9 ...q 14.15 12.32 44 12.59 -6.0AlliOne rs AOI ... ... ...dd 30.70 9.85 332 18.45 +39.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 270 11.66 -8.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 30.80 23.15 262 30.35 +21.2AlliantEg s LNT 1.34 3.1 22 45.52 36.84 952 43.73 +2.6AlliGlCvInc NCV .78 10.9 ...q 7.28 6.41 453 7.14 +1.6AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 303 6.22 +.2AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 165 13.15 +.8AlliGlEqCv NIE 1.52 6.4 ...q 23.87 19.47 58 23.58 +11.6Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.1 ...q 25.14 20.34 41 24.62 +12.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 13 25.71 +.9sAllisonTrn ALSN .60 1.2 18 50.15 32.93 1141 50.52 +17.3Allstate ALL 1.84 1.8 15 105.36 85.59 1915 101.40 -3.2Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 16 25.29 -1.2Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 51 25.57 -2.6Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 14 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 48 25.78 -1.8Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 10 26.04 -2.1AllyFincl ALLY .60f 2.2 12 31.29 21.98 2384 27.18 -6.8AlmadM n AAU ... ... ... 1.32 .56 280 .64 -37.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.66 1 32.15 +4.7AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.64 8 29.86 -9.7AlpMoIntQ IMOM ... ... ...q 33.00 26.61 3 27.50 -9.4AlpMoUSQ QMOM ... ... ... 34.05 25.66 1 33.36 +16.6AlpArcVl n VMOT ... ... ... 31.39 26.15 9 28.83 -.5AlphaPro APT ... ... 18 4.25 3.15 13 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 1 44.26 -1.5AlpsEqSect EQL 1.83e 2.5 ...q 73.58 64.78 6 73.07 +5.1AlpDisrTc n DTEC ... ... ... 30.48 24.40 11 29.46 +16.9AlpBzSoMed BUZ ... ... ... 38.64 29.30 2 37.98 +18.6AlpsRivFlex RFFC ... ... ... 36.59 30.68 30 35.94 +3.5Alps RivDiv RFDA ... ... ... 33.92 28.60 8 33.64 +6.2AlpRvrCare RFCI ... ... ... 26.24 23.73 12 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.33 -2.7AlpSprtJG SGDJ ... ... ...q 38.94 23.60 157 23.70 -29.5AlpMedBrk SBIO ... ... ...q 39.50 29.15 40 38.24 +16.6tAlpSprotG SGDM .12e .8 ...q 22.94 15.20 30 15.10 -27.1AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.24 1 37.81 +4.4tAlpEDvDg EDOG .73e 3.5 ...q 27.38 20.65 13 20.66 -18.7AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 5 22.61 -2.1AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.05 63 26.32 -8.1AlpBarr400 BFOR .25e .5 ...q 46.25 37.34 5 45.76 +10.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 127 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 90 46.28 +1.0AlpAlerMLP AMLP 1.35e 12.3 ...q 11.89 9.01 12145 10.98 +1.8Alteryx n AYX ... ... ... 59.92 18.64 1200 57.58 +127.9Altice n ATUS ... ... ...dd 27.82 14.60 3658 17.89 -6.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 63.00 -22.8AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.3 19 74.38 53.91 6635 60.65 -15.1AlumChina ACH ... ... ... 23.54 9.20 92 9.99 -44.3ATrFn pfA AFSIpA 1.69 9.3 ... 24.68 13.96 2 18.16 -11.8AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 6 19.23 -12.0AmTrF pfC AFSIpC 1.91 9.5 ... 25.23 14.91 6 20.00 -11.1AmTrF pf F AFSIpF ... ... ... 23.48 13.93 48 18.32 -10.8AmTrF pfE AFSIpE ... ... ... 25.71 14.80 13 21.05 -8.2AmTrFn 7.5 AFST ... ... ... 26.94 23.30 14 25.79 -.4AmTrFn 55 AFSS 1.81 7.3 ... 26.00 21.41 25 24.76 -1.0AmTrF pfD AFSIpD 1.88 9.1 ... 25.08 14.42 13 20.52 -7.5AmberRd AMBR ... ... ...dd 10.29 6.14 184 8.75 +19.2Ambev ABEV .05e 1.1 8 7.43 4.32 31727 4.40 -31.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.8 23 65.09 51.89 1346 64.95 +10.1Ameresco AMRC ... ... 23 15.35 7.15 62 14.20 +65.1AMovilL AMX .17e 1.1 23 19.91 14.85 2541 15.80 -7.9AmMovl A AMOV ... ... ... 19.87 14.77 26 15.62 -8.1AmAssets AAT 1.08f 2.8 24 41.69 30.62 130 39.07 +2.2AmAxle AXL ... ... 5 20.27 13.96 1861 17.26 +1.4AmCampus ACC 1.84 4.4 51 48.82 34.52 452 41.89 +2.1AEagleOut AEO .55f 2.1 18 29.88 12.13 3528 26.07 +38.7AEP AEP 2.48 3.4 17 78.07 62.71 2106 73.24 -.4AEqInvLf AEL .24f .7 15 38.56 25.43 617 36.76 +19.6AmExp AXP 1.40 1.3 16 107.43 84.02 5509 105.68 +6.4AFnclGrp AFG 1.40 1.2 20 121.69 95.19 302 112.97 +4.1AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 3 25.95 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.18 25.00 12 25.47 -2.9AHm4Rent AMH .20 .9 ... 23.34 18.39 1666 23.05 +5.5AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 25 26.48 -3.3AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 12 25.86 -3.5AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 26 24.39 -3.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 26 25.00 -2.2AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5204 53.82 -9.7AmLorain ALN ... ... ...dd .43 .14 135 .18 +2.3AMidstrm AMID .41 6.9 ...dd 15.25 5.30 235 6.00 -55.1AmrRlty ARL ... ... ...dd 21.57 8.00 1 16.30 +26.8AmRenAs n ARA ... ... ... 24.07 9.91 145 20.61 +18.4AmShrd AMS ... ... 14 3.28 2.25 5 3.04 +17.1AmStsWtr AWR 1.02 1.7 37 61.66 47.53 91 61.36 +6.0AmTower AMT 3.08f 2.1 43 155.28 130.37 1667 147.60 +3.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 99 20.55 +4.6AmWtrWks AWK 1.82 2.0 39 92.37 76.04 760 89.50 -2.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.6 32 48.37 39.12 140 39.55 -14.4Ameriprise AMP 3.60 2.5 11 183.90 129.87 626 143.92 -15.1AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1061 89.44 -2.6Ametek AME .56f .7 33 79.32 62.82 1515 78.00 +7.6AmiraNatF ANFI ... ... ... 6.21 1.57 43 1.78 -57.3Ampco AP ... ... ...dd 18.60 7.20 25 7.50 -39.5Amphenol APH .92 1.0 37 95.90 79.86 1121 95.12 +8.3AmpioPhm AMPE ... ... ... 4.95 .35 2418 .54 -86.7AmpSrLn n YESR ... ... ... 28.57 23.85 1 23.90 -2.0AmpDivOpt DIVO ... ... ... 31.01 26.35 4 29.45 +1.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .83 80 .96 -5.0Amrep AXR ... ... 10 7.71 6.44 0 7.41 +5.6Anadarko APC 1.00 1.6 75 76.70 40.54 4232 64.39 +20.0Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 157.10 89.58 1257 155.47 +36.0AndeavLog ANDX 4.12 8.5 24 55.21 40.66 820 48.24 +4.4Anf DvAlt n DALT ... ... ... 10.90 9.62 15 10.41 +2.5AnglogldA AU ... ... ... 12.00 7.08 2476 7.66 -24.8tABInBev BUD 3.19e 3.5 23 126.50 91.70 1916 90.90 -18.5Anixter AXE ... ... 16 88.85 56.25 90 70.50 -7.2Annaly NLY 1.20 11.4 12 12.58 9.95 13511 10.54 -11.4Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 5 25.45 -.1Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 19 25.32 -.2Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 53 24.45 -1.3Annaly pfF NLYpF ... ... ... 26.59 24.54 25 25.60 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.39 14.85 659 16.88 -14.4AnteroMid AM 1.56f 5.2 23 34.18 24.20 462 29.77 +2.5AnteroRes AR 1.00 5.7 37 22.69 16.31 2845 17.67 -7.0sAnthem ANTM 3.00 1.1 17 268.13 179.40 2041 267.85 +19.0Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.1 10 6.20 4.55 446 4.94 -9.2Anwrth pfA ANHpA 2.16 8.2 ... 27.49 25.35 5 26.41 -.1Anwrth pfB ANHpB 1.56 6.0 ... 30.12 24.60 10 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.26 +.4Aon plc AON 1.60 1.1 29 152.78 130.87 924 147.73 +10.2Apache APA 1.00 2.3 28 49.59 33.60 2554 43.92 +4.0AptInv AIV 1.52 3.5 25 46.72 37.97 1572 43.72 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 3 26.47 -3.4ApolloCRE ARI 1.84 9.4 12 19.57 17.56 840 19.52 +5.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.77 -.2ApolloGM APO 1.95e 5.7 12 37.35 28.00 419 34.36 +2.7ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 27 25.45 -3.2ApolG pfB APOpB 1.59 6.3 ... 25.55 24.25 64 25.08 +1.0ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 12 25.43 -2.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 53 16.09 -.8ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 58 15.58 -1.1AppHReit n APLE 1.20 6.8 39 20.19 16.72 1001 17.63 -9.6ApldIndlT AIT 1.20 1.6 21 78.90 56.80 137 76.90 +12.9sAptargrp ATR 1.28 1.2 32 106.50 79.97 334 108.18 +25.4Aptiv APTV .22 .3 17 103.23 79.20 4038 85.26 +.5AquaAm WTR .88f 2.3 28 39.55 32.37 523 37.75 -3.8Aquantia n AQ ... ... ... 18.49 9.60 116 12.46 +10.0Acquavnt n WAAS ... ... ... 18.72 10.87 51 16.97 +9.3Aramark ARMK .90f 2.2 20 46.09 36.29 979 40.92 -4.3ArborRT ABR 1.00 8.3 10 12.35 7.88 1483 12.09 +39.9Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 1 25.93 +2.3ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 8 25.40 -.6ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 2 26.22 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2214 28.79 -10.9ArchCoal ARCH 1.60 1.8 8 102.61 68.95 229 90.73 -2.6ArchDan ADM 1.34 2.7 21 51.11 38.59 6905 49.83 +24.3Archrock AROC .53f 4.3 25 13.75 8.25 379 12.35 +17.6 Arconic ARNC .24 1.1 ...dd 31.17 16.47 1771 22.16 -18.7Arconic pf ARNCp 3.75 4.3 ... 92.00 83.95 0 86.75 +1.1Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.35 1757 6.45 -37.7ArcusBio n RCUS ... ... ... 19.67 10.80 138 13.09 -23.9Ardaugh n ARD .56 3.5 ... 22.33 14.77 17 16.21 -23.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 61 6.95 -13.1AresCmcl ACRE 1.16f 7.9 13 14.77 11.96 66 14.65 +13.6AresDyCr ARDC 1.40 8.9 ...q 16.73 15.74 97 15.77 -4.0AresMgmt ARES 1.05e 5.0 14 25.95 17.65 320 21.15 +5.8AresMg pfA ARESpA 1.75 6.5 ... 27.34 25.31 13 26.90 +1.5Argan AGX 1.00 2.6 8 69.95 34.90 87 38.70 -14.0ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 10 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 34 63.50 +18.5AristaNetw ANET ... ... 49 313.37 169.61 1807 272.29 +15.6ArkInnova ARKK ... ... ...q 49.87 32.95 474 47.99 +29.4ArkIndInno ARKQ ... ... ...q 37.47 29.81 25 35.83 +8.8ArkGenom ARKG ... ... ...q 34.69 23.41 266 33.76 +37.9ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 190 57.30 +24.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 26.24 +7.7Ark IsrTc n IZRL ... ... ... 22.32 19.16 2 21.52 +5.7ArlingAst AI 2.20 21.4 ...dd 13.41 9.88 513 10.26 -12.9ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.40 -.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 13 23.82 -1.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.60 -1.4ArmadaHof AHH .80 5.1 21 16.17 12.73 175 15.65 +.8ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 5 25.66 +.8ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 3 25.11 +.3ArmourR rs ARR 2.72 11.4 6 27.55 21.40 408 23.94 -6.9ArmsFloor AFI ... ... 50 18.24 12.03 152 17.37 +2.7sArmstrWld AWI ... ... 17 71.35 47.30 332 71.30 +17.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 5 17.16 -4.6ArrowEl ARW ... ... 11 87.26 72.31 359 76.58 -4.8ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.50 247 33.05 -16.3AskanoG g AKG ... ... ... 1.38 .43 203 .76 +8.1AsburyA ABG ... ... 10 77.75 53.85 75 73.30 +14.5AshfordHT AHT .48 7.4 ...dd 8.66 5.42 383 6.52 -3.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 6 26.06 +3.5AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 11 24.28 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 8 24.22 -3.6AshfrdH pfH AHTpH 1.88 7.6 ... 25.47 22.44 4 24.59 -3.2AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 12 24.34 -3.1Ashford AINC ... ... 24 109.82 53.00 8 92.05 -1.0Ashland ASH 1.00f 1.2 47 86.63 60.93 358 84.33 +18.4AsiaPc APB .61e 2.2 ...q 15.71 12.95 2 13.19 -8.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.01 3 4.75 -2.7AspenIns AHL .96 2.3 ...dd 46.10 34.80 2099 41.40 +2.0Aspen pfC AHLpC 1.49 5.8 ... 28.92 25.21 23 25.76 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 38 24.85 -3.6AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 6 25.54 -6.0AsscBc pf D ASBpD ... ... ... 26.16 24.08 7 24.60 -5.2AsscdBanc ASB .60 2.2 17 29.03 20.95 463 27.60 +8.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 3 37.15 +8.9Assurant AIZ 2.24 2.2 51 111.43 84.34 685 102.70 +1.8AssuredG AGO .64 1.6 8 42.87 32.97 492 41.11 +21.4AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 3 25.79 -.9AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 14 25.46 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 7 24.93 -.5AsteriasBio AST ... ... ...dd 3.74 1.20 87 1.60 -28.9AstraZen s AZN 1.37e 3.7 9 39.76 29.98 2678 37.43 +7.9AtHomGr n HOME ... ... 48 40.97 20.07 690 35.56 +17.0Atento SA ATTO .34p ... 14 12.90 5.45 255 7.70 -24.1Athene n ATH ... ... ... 55.22 43.09 462 49.57 -4.1AtkoreInt n ATRK ... ... ... 28.67 17.01 362 27.72 +29.2AtlPwr g AT .12 ... ...dd 2.60 1.80 248 2.15 -8.5ATMOS ATO 1.94 2.1 17 94.85 76.46 274 93.60 +9.0AurynRs n AUG ... ... ... 2.55 .97 22 1.03 -37.2AutoNatn AN ... ... 11 62.02 42.94 803 44.72 -12.9Autohome ATHM ... ... 7 119.50 52.93 1607 77.01 +19.1Autoliv ALV 2.32 2.7 14 115.42 77.67 685 86.55 -5.5AutoZone AZO ... ... 17 797.89 533.00 219 772.43 +8.6Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 219 39.62 -10.2AvalonHld AWX ... ... ...dd 20.20 1.83 177 4.62 +131.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 544 183.90 +3.1Avangrid n AGR 1.76f 3.5 40 54.55 45.17 251 50.36 -.4AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 1581 21.43 +7.2AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 472 105.28 -8.3tAvianca AVH .18e 3.4 ... 9.76 5.27 74 5.27 -34.4AvinoSG g ASM ... ... ... 1.80 .85 97 .90 -32.8Avista AVA 1.49 2.9 29 52.91 47.50 499 51.36 -.3Avon AVP ... ... 20 2.99 1.38 5320 2.01 -6.5Axalta AXTA ... ... 75 38.20 28.04 4950 30.00 -7.3AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 390 57.13 +13.7AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 7 24.64 -2.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 68 24.78 -1.5Azul n AZUL ... ... ... 35.05 15.53 785 16.13 -32.3AzurePwr n AZRE ... ... ... 18.10 12.53 2 15.25 +7.4B -B&G Foods BGS 1.90 6.2 9 39.75 22.00 1078 30.80 -12.4B2gold g BTG ... ... 28 3.30 2.10 2040 2.27 -26.8BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2142 52.32 +5.2BB&T pfD BBTpD ... ... ... 26.35 24.87 30 25.80 +1.3BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 39 25.09 -.7BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 50 24.92 -.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 34 24.92 -1.0BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 46 25.71 -4.8BBVABFrn BFR .25e 3.0 ... 27.45 7.11 1185 8.33 -66.9BBX Cap n BBX .03 .4 8 10.17 6.32 503 7.11 -10.8tBCE g BCE 3.02 ... ... 49.06 39.88 910 40.36 -15.9BG Staffing BGSF 1.20 4.5 31 29.59 14.65 260 26.74 +67.8BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 2597 46.84 +1.8BHPBil plc BBL 1.66e 4.0 ... 47.92 34.96 1711 41.96 +4.1BP MidPt n BPMP ... ... ... 23.00 16.83 116 19.89 -3.3BP PLC BP 2.38 5.6 23 47.83 34.75 5405 42.78 +1.8BP Pru BPT 3.60e 11.9 5 31.80 18.65 177 30.35 +51.0BRF SA BRFS ... ... ... 15.50 4.65 2552 5.16 -54.2BRT BRT .80f 6.3 10 14.20 7.70 17 12.61 +7.0BT Grp s BT .99e 6.9 ... 19.79 13.53 671 14.27 -21.7BWX Tech BWXT .64 1.1 31 72.18 53.11 486 60.92 +.7B&W Ent n BW ... ... ...dd 7.66 1.30 380 1.34 -76.4BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 110 19.63 +1.3sBadgerMtr s BMI .60f 1.1 56 55.45 41.00 83 55.65 +16.4BakHuGE n BHGE .72f 2.3 ...cc 38.10 25.53 2178 31.67 +.1BallCorp s BLL .40 1.0 22 43.24 34.71 2321 41.95 +10.8Ballanty BTN ... ... ...dd 6.65 3.95 11 4.15 -10.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 227 41.92 +5.7BancCalif BANC .52 2.6 15 23.40 17.10 226 20.00 -3.1BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 16 25.76 -2.5BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 14 25.84 -2.7BcBilVArg BBVA .27e 4.3 ... 9.54 6.00 2746 6.24 -26.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 28 5.75 -31.8tBcoBrad s BBD .06a .9 ... 11.98 6.53 12016 6.65 -28.6tBcoLatin BLX 1.54 8.0 10 30.50 19.86 235 19.35 -28.1BcoMacro BMA ... ... 5 136.10 32.00 791 40.98 -64.6BcoSantSA SAN .21e 4.3 ... 7.57 4.88 4102 4.99 -23.7BcoSBrasil BSBR .29e 3.6 4 12.11 7.20 1149 8.08 -16.4BcSanChile BSAC .85e 2.9 ... 35.09 26.41 378 29.71 -5.0BcoChile BCH 2.12e 2.5 ... 104.17 77.86 65 84.54 -10.5BcpSouth BXS .68f 1.9 ... 35.55 27.20 431 35.10 +11.6Bcp NJ BKJ .24b 1.4 22 17.95 14.43 1 17.30 -.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 24 22.87 +5.1BkofAm BAC .60f 1.9 16 33.05 22.75 48479 31.18 +5.6BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 6 24.72 +5.8BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.99 23.03 16 24.36 +2.3BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1304.33 -1.1tBkAm pfW BACpW 1.66 6.4 ... 27.53 25.79 123 25.84 -4.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 194 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 98 26.03 -4.3BkAm pfC BACpC ... ... ... 27.83 25.41 117 26.03 -5.1sBkAML pfL BMLpL 1.02 4.1 ... 24.47 22.14 33 24.71 +5.1BkAML pfH BMLpH .77 3.4 ... 22.80 20.09 3 22.34 +3.4BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 2 22.45 +3.7Bk of But n NTB 1.28 2.4 17 53.63 31.36 136 52.31 +44.1BkHawaii BOH 2.40 2.9 18 89.09 74.72 143 83.66 -2.4BkMont g BMO 3.84e ... ... 84.71 71.72 627 81.82 +2.2BkNYMel BK 1.12f 2.1 13 58.99 49.39 4221 52.25 -3.0How 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 1258 Declined 1533 New Highs 84 New Lows 89 Vol. (in mil.) 3,167 Pvs. Volume 3,021 2,513 2,154 1081 1752 111 64 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MAMJJA 25,600 25,900 26,200 Dow Jones industrialsClose: 25,974.99 Change: 22.51 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,995.17 Change: -96.07 (-1.2%) 10 DAYSDOW 26011.22 25871.04 25974.99 +22.51 +0.09% t s s +5.08% DOW Trans. 11401.40 11253.25 11386.73 +67.24 +0.59% t s s +7.30% DOW Util. 740.14 730.72 739.62 +8.72 +1.19% s s s +2.25% NYSE Comp. 12977.10 12908.01 12968.55 -1.31 -0.01% t t s +1.25% NASDAQ 8077.84 7962.35 7995.17 -96.07 -1.19% t s s +15.82% S&P 500 2894.21 2876.92 2888.60 -8.12 -0.28% t s s +8.04% S&P 400 2041.12 2024.11 2038.55 -1.91 -0.09% t s s +7.26% Wilshire 5000 30181.65 29980.88 30119.07 -107.64 -0.36% t s s +8.36% Russell 2000 1732.73 1713.69 1727.65 -5.73 -0.33% t s s +12.51% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, September 6, 2018

PAGE 33

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 40 25.09 -.2BkNova g BNS 3.28f ... 8 66.78 55.85 1006 56.89 -11.8BankUtd BKU .84 2.1 13 44.97 30.37 932 39.39 -3.3BarHarbr s BHB .80f 2.7 20 32.48 25.09 11 29.13 +7.8Br iPthCrd OILB ... ... ... 74.18 47.58 2 70.97 +20.0BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.88 173.00 +9.3BarSelMLP ATMP 1.17e 5.4 ...q 22.97 17.78 39 21.47 +3.5BiP Cmdty DJP ... ... ...q 25.80 22.07 451 22.94 -6.0BarcGsci36 GSP ... ... ...q 17.81 13.34 2 16.68 +7.3BrcEnEu n FLEU ... ... ... 180.26 132.92 137.00 -13.9BiPNickel 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 6.89 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.71 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 24 26.83 +17.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 171 26.10 -2.1BiPIndMet 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 5.37 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 131.34 108.64 1 130.13 +11.7BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 1 18.60 +3.4Barclay BCS .15e 1.6 ... 12.55 9.25 2501 9.40 -13.8iPthNtGs n GAZB ... ... ... 47.02 36.56 0 38.20 -6.5BiP SPVix XVZ ... ... ...q 24.00 17.32 1 19.01 -17.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 32 17.80 +1.7B iPVxST rs VXX ... ... ...q 56.50 25.59 32324 29.47 +5.6BarcWomLd WIL ... ... ...q 70.29 61.97 68.07 +1.4Barings BBDC 1.20 11.4 ... 12.19 7.57 801 10.56 +31.0Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.63 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 16 15.43 +1.1BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 9 14.48 +2.7BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.0 22 9.10 4.93 267 6.00 -27.2BarnesNob BKS .60 12.1 ...dd 8.00 4.10 1735 4.95 -26.1Barnes B .64 .9 63 72.87 52.42 97 67.89 +7.3Barnwell BRN ... ... ...dd 2.95 1.63 8 1.91 -8.1tBarrickG ABX .12 1.2 55 18.35 9.72 10375 9.85 -31.9BasicEn n BAS ... ... ... 26.75 7.43 169 8.75 -62.7BauschHl BHC ... ... 6 27.79 10.94 3964 21.34 +2.7Baxter s BAX .76 1.0 35 76.51 60.78 4174 74.07 +14.6BaytexE g BTE ... ... 5 4.85 2.30 2911 2.74 -8.7BeazerHm BZH ... ... 15 23.24 12.19 286 13.05 -32.1BectDck BDX 3.00 1.2 ...cc 263.37 191.53 929 257.58 +20.3BectDk pfA BDXA ... ... ... 66.83 54.18 62 64.60 +11.6Belden BDC .20 .3 13 87.15 53.65 227 71.09 -7.9Belden pfB BDCpB ... ... ... 114.45 74.97 19 95.06 -7.8Belltrx g rs BXE ... ... 1 3.10 .84 50 .88 -48.8sBelmond BEL ... ... ...cc 16.90 10.30 1359 16.90 +38.0Bemis BMS 1.24 2.5 20 53.00 40.86 753 50.02 +4.7BenchElec BHE .60 2.3 38 35.80 23.98 386 26.00 -10.7Berkley WRB 1.52e 1.9 15 79.74 62.00 341 78.66 +9.8Berkley pfB WRBpB 1.41 5.7 ... 26.12 23.67 6 24.68 -2.1Berkly pfC WRBpC ... ... ... 27.00 24.45 10 24.91 -4.9Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 35 24.87 -4.1BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 319920.00 +7.5BerkH B BRK/B ... ... 29 217.62 172.61 3708 212.26 +7.1BerkHBcp BHLB .88 2.1 19 44.25 33.15 179 42.80 +16.9BerryPlas BERY ... ... 18 61.71 45.24 1097 47.94 -18.3BestBuy BBY 1.80 2.3 26 84.37 51.61 3618 79.07 +15.5tBest Inc n BSTI ... ... ... 13.54 7.21 1534 6.82 -24.1BigLots BIG 1.20 2.8 11 64.42 36.20 2451 43.60 -22.4Biglari B BH ... ... 5 269.58 176.19 5 192.89 -23.4Biglari A BH/A ... ... ... 1036.79 935.00 0 946.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 212.02 120 315.50 +32.2BioRadB BIO/B ... ... 84 324.25 215.25 324.25 +36.1BiohvnPh n BHVN ... ... ... 44.28 16.50 219 37.06 +37.4BioPhrmX BPMX ... ... ...dd .39 .10 1962 .16 +46.4BioTime BTX ... ... 3 3.16 1.98 430 2.60 +20.9BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 15 1.37 +5.4BitautoH BITA ... ... 11 54.42 18.47 737 21.38 -32.8BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 405 59.24 -1.4BlkHCp un BKHU ... ... ... 77.25 56.40 9 63.88 -3.4BlKnight n BKI ... ... 51 56.45 42.70 1185 54.60 +23.7BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 107 18.50 +3.1BlackBerry BB ... ... ...dd 14.55 9.46 5700 9.97 -10.7BlackRock BLK 12.52f 2.6 19 594.52 409.41 545 478.24 -6.9Blrk22Gl n BGIO ... ... ... 10.20 8.80 89 8.94 -8.8BlkBldAm BBN 1.58 7.3 ...q 23.94 21.26 91 21.80 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.90 +2.3BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 124 12.71 -7.8BlkCorBd BHK .78 6.1 ...q 14.26 12.63 73 12.79 -8.9BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 191 10.69 -2.3BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 247 12.36 -7.2BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 92 11.32 -3.2BlkEngyRs BGR 1.32 9.2 ...q 15.77 12.69 66 14.39 +1.5BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 96 17.15 +4.7BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 207 9.47 +2.6BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 13.00 -3.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 98 13.73 -.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 116 13.10 -5.9BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 1 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 179 11.04 -11.8sBlkHlthSci BME 2.40 5.8 ...q 41.75 32.81 35 41.50 +13.7BlkIT BKT .37 6.4 ...q 6.40 5.70 78 5.78 -6.3BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 331 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.54 13.49 14 14.08 -5.6BlkLtdD BLW .95 6.3 ...q 16.30 14.77 74 15.03 -5.4BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 63 11.48 -4.3BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 222 17.36 -4.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 51 13.14 -5.6BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 27 12.67 -6.9BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 99 13.09 -7.8BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 73 12.72 -13.0BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 82 12.36 -7.7tBlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 70 12.90 -10.9BlkMunihQ MUS .81 6.8 ...q 14.22 11.87 31 11.89 -11.1BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 55 12.15 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 237 13.27 -9.5BlkMunyInv MYF .97 6.8 ...q 16.18 13.58 27 14.20 -4.4BlkMunyIQ MFT .85 6.6 ...q 15.20 12.74 9 12.93 -7.2BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 18 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 59 11.93 -7.7BlkMunyPaQ MPA .86 6.6 ...q 14.76 13.06 14 13.07 -8.9BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 40 13.74 -9.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 81 12.43 -10.0BlkMuniast MUA .65a 4.8 ...q 15.84 13.04 34 13.46 -10.1Blk2018 BPK .06 .4 ...q 15.05 14.71 11 15.04 +1.8BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 20 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 19 14.32 -5.5BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 8 13.51 -8.8BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 15 13.96 -.4BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 19 13.11 -7.6BlkMuIT BFK .78 6.0 ...q 14.72 12.64 246 12.94 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 61 21.32 -4.6BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 41 10.36 -11.1BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 28 15.31 -7.3BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 11 14.02 -5.1BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.4 ...q 15.91 13.78 47 13.84 -10.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 80 13.41 -9.3BlkMuniyld MYD .80a 5.7 ...q 15.58 13.04 70 13.92 -4.1BlkMunyNJ MYJ .90 6.7 ...q 16.95 13.32 75 13.36 -15.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 21 11.99 -8.5BlkNJMB 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 5 14.90 +1.4BlkNYMB BQH .74 5.7 ...q 15.65 12.94 3 13.02 -11.5BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 11 12.67 -3.7BlkNYIT BNY .83 6.6 ...q 15.44 12.38 51 12.49 -12.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.57 271 8.84 -9.5BlkSciTch BST 1.20 3.4 ...q 35.83 23.72 96 34.80 +30.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 15 12.59 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 15 20.83 -3.7BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 37 17.88 -.7BlkstGSOSt BGB 1.26 8.0 ...q 16.21 15.51 212 15.81 +.6Blackstone BX 2.70e 7.4 13 37.52 29.58 3225 36.46 +13.9BlkstnMtg BXMT 2.48 7.2 13 34.23 29.51 731 34.22 +6.3BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 65 16.39 +3.0BlockHR HRB 1.00 3.8 9 29.81 22.45 3580 26.30 +.3BlonderT BDR ... ... ...dd 2.20 .38 126 1.26 +107.9BlueAprn n APRN ... ... ...dd 6.25 1.72 2693 1.85 -54.1BlueCapRe BCRH 1.20 11.8 ...dd 18.65 9.10 10 10.20 -15.4BluegVac n BXG .60 3.4 ... 26.22 13.00 629 17.81 -2.5BlueLinx rs BXC ... ... 11 46.42 7.57 149 36.08 +269.7BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 121 9.86 -2.5BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 4 25.86 -2.0BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 7 24.09 -4.4BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 5 25.17 -1.1Boeing BA 6.84 2.0 32 374.48 234.29 2953 346.68 +17.6BoiseCasc BCC .28 .6 16 49.30 29.30 336 44.55 +11.7BonanzaCE BCEI ... ... ...dd 40.38 23.66 242 30.04 +8.9sBootBarn BOOT ... ... 15 30.26 7.37 624 30.05 +80.9sBoozAllnH BAH .76 1.5 25 51.47 34.20 659 51.78 +35.8BorgWarn BWA .68 1.5 12 58.22 42.06 1464 44.28 -13.3BostBeer SAM ... ... 37 329.95 147.85 173 301.10 +57.6BostProp BXP 3.20 2.4 31 132.82 111.57 1097 131.05 +.8BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 14 24.76 -1.9BostonSci BSX ... ... 28 37.30 24.54 5799 35.75 +44.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 113 11.21 +1.1BovieMed BVX ... ... ...dd 6.41 2.24 318 6.14 +136.2BowlA BWL/A .68 4.5 42 16.64 13.61 6 15.04 +.2Box Inc n BOX ... ... ...dd 29.79 17.25 5167 23.56 +11.6BoydGm BYD .20 ... 23 40.44 24.53 1182 34.49 -1.6sBradyCp BRC .83 2.0 26 41.10 32.70 388 41.75 +10.2BraemHot BHR .64 5.5 9 12.10 8.44 206 11.65 +19.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1689 16.84 -7.4BrasilAgro LND ... ... ... 4.55 3.21 4 3.52 +.5Braskem BAK .78e 2.7 ... 33.73 21.32 414 29.22 +11.3BridgptEd BPI ... ... 17 13.63 5.31 158 11.16 +34.5BrigStrat BGG .56 2.8 12 27.34 16.26 262 20.27 -20.1BrightHrz BFAM ... ... 54 120.07 77.69 118 118.20 +25.7BrghtSch n BEDU ... ... 89 28.18 10.80 227 11.58 -38.0BrghtSph BSIG ... ... ...cc 16.31 11.89 218 12.73 -21.4Brinker EAT 1.52 3.5 14 54.14 29.50 1347 43.75 +12.6 Brinks BCO .60 .8 ...dd 88.10 67.58 495 72.15 -8.3BrMySq BMY 1.60 2.6 61 70.05 49.96 6248 61.20 -.1BristowGp BRS .28 2.6 ...dd 18.91 8.22 417 10.59 -21.4tBritATob s BTI 2.24e 4.7 ... 71.45 47.87 3034 48.11 -28.2BrixmorP BRX 1.10 6.1 15 19.81 13.74 946 18.17 -2.6sBroadrdgF BR 1.94f 1.4 39 136.76 77.57 730 135.64 +49.7Brookdale BKD ... ... ...dd 12.14 6.28 1157 9.63 -.7BrkfdAs g s BAM .60 1.4 15 44.33 37.22 589 42.60 -2.2BrookBus n BBU .25 .6 ... 45.66 29.00 6 42.59 +23.4tBrkfDtla pf DTLAp 1.91 8.8 ... 31.31 21.80 4 21.83 -24.2BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 43 12.42 -3.9BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 339 38.62 -13.8BrkRlAs n RA .20p ... ... 24.36 21.06 152 23.33 -.2BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 137 30.71 -12.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.64 22.45 868 30.67 BrownFA s BF/A .79 1.5 33 57.70 40.66 49 53.91 +7.8BrownFB s BF/B ... ... 31 59.58 42.52 1119 52.94 Brunswick BC .76 1.1 19 69.60 48.04 673 67.84 +22.9Buckeye BPL 5.05 14.1 11 59.67 32.03 906 35.75 -27.9Buckle BKE 1.00e 3.9 13 29.65 14.23 540 25.35 +6.7Buenavent BVN ... ... ...dd 16.80 11.67 832 12.25 -13.0BldBear BBW ... ... 28 10.45 7.25 131 9.00 -2.2BungeLt BG 2.00 3.1 28 83.20 61.28 992 63.99 -4.6sBurlStrs BURL ... ... 37 173.96 87.20 1280 172.87 +40.5BylineBc n BY ... ... ... 24.80 19.02 66 23.09 +.5C -C&J Eng n CJ ... ... ... 36.57 20.00 1273 20.36 -39.2CTrkMH23 MLPC .89e 5.8 ...q 16.87 12.85 3 15.23 +.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.17 135 19.85 +7.0CAI Intl CAI ... ... 7 40.11 19.35 62 25.50 -10.0CBIZ Inc CBZ ... ... 28 24.20 14.35 92 24.05 +55.7CBL Asc CBL .80 18.1 2 9.10 3.80 1788 4.43 -21.7CBL pfD CBLpD 1.84 10.3 ... 24.96 16.30 46 17.88 -18.2CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 31 16.03 -27.3CBRE GRE IGR .60 7.9 ...q 8.05 7.17 241 7.57 -4.4CBRE Grp CBRE .20 .4 18 50.43 35.57 1485 47.16 +8.9CBS A CBS/A .72f 1.4 16 64.74 47.98 3 53.23 -11.0CBS B CBS .72 1.4 12 64.51 47.54 3906 52.95 -10.3CCA Inds CAW ... ... 14 3.70 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.3 ...dd 52.07 28.95 2594 51.24 +20.5CGG rs CGG ... ... 1 7.50 1.88 17 2.80 -37.3CGI g GIB ... ... ... 66.32 50.73 148 64.39 +18.5CIT Grp CIT .64 1.2 21 56.14 43.25 358 54.46 +10.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.00 9.60 0 10.15 -.3CMS Eng CMS 1.43 2.8 31 50.83 40.48 2002 50.18 +6.1CNA Fn CNA 1.40f 3.1 13 55.62 44.27 115 45.35 -14.5CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1618 11.73 -12.5CNO Fincl CNO .40 1.8 14 26.47 18.65 921 21.81 -11.7CNOOC CEO 4.92e 2.9 ... 185.72 117.85 120 167.35 +16.6CNX Midst CNXM 1.34 6.8 12 21.05 15.25 97 19.65 +17.2CNX Resc CNX .04 .3 ...dd 18.37 11.69 1693 15.42 +5.4sConslCoal n CCR 2.05f 10.8 ... 19.00 13.15 60 18.90 +20.8CONSOL n CEIX ... ... 11 48.12 19.51 209 42.60 +7.8CPFL Eng CPL .12e 1.1 ... 17.69 10.36 40 11.33 -1.5CPI Aero CVU ... ... 14 11.75 7.60 12 8.85 -1.1CRH Med CRHM ... ... ...cc 4.25 1.46 72 4.20 +58.5CRH CRH .72e 2.2 ... 39.32 31.38 477 32.89 -8.9CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.83 2 14.49 -17.7Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.6 ...dd 30.29 13.56 44 14.26 -48.8CTS CTS .16 .4 30 39.20 22.10 82 36.70 +42.5CURO Gp n CURO ... ... 63 32.10 13.50 196 30.83 +119.0CVR Engy CVI 3.00f 8.1 ...cc 47.67 20.96 896 37.02 -.6CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.61 48 3.76 +14.6CVR Rfng CVRR 2.95e ... 19 26.00 8.08 450 21.60 +30.5CVS Health CVS 2.00 2.7 13 84.00 60.14 14729 74.89 +3.3CWA 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 ... 23.45 21.60 0 22.42 -2.5CabcoJCP97 PFH 1.91 19.9 ... 17.40 8.74 5 9.60 -34.9CabAT&T34 GYC .83 3.6 ... 25.05 21.30 0 23.11 +2.4CableOne n CABO 8.00f 1.0 42 845.35 597.40 32 837.96 +19.1Cabot CBT 1.32 2.1 16 68.63 52.13 410 63.91 +3.8CabotO&G COG .24 1.1 42 29.57 21.71 5890 22.48 -21.4sCACI CACI ... ... 17 197.00 121.60 163 198.55 +50.0Cactus n WHD ... ... ... 37.50 19.18 524 34.17 +68.7CadencB n CADE .60f 2.1 27 31.44 20.40 880 28.08 +3.5CaledoMn n CMCL .28 4.6 ... 9.94 5.17 11 6.13 -17.1Caleres CAL .28 .8 17 41.09 26.54 1252 37.15 +11.0CalifRes rs CRC ... ... ...dd 48.85 7.35 1369 39.99 +105.7CalifWtr CWT .75 1.8 30 46.15 35.25 208 41.70 -8.0Calix CALX ... ... ...dd 8.00 4.65 197 7.95 +33.6CallGolf ELY .04 .2 49 23.60 13.49 812 23.10 +65.8CallonPet CPE ... ... 22 14.65 9.34 4415 11.13 -8.4Callon pfA CPEpA 5.00 9.6 ... 53.15 47.11 1 52.24 +1.9Calpine CPN ... ... ...dd 15.25 14.57 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7sCambrex CBM ... ... 26 67.75 42.55 193 67.60 +40.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.49 3 40.49 +5.5CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 6 24.93 -5.5CambGblV GVAL .54e 2.3 ...q 28.50 22.85 27 23.22 -9.3CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 14 26.88 -1.9CambGlAss GAA .55e 2.1 ... 28.60 26.41 7 26.65 -3.0tCambrEmS EYLD ... ... ... 38.25 31.10 2 31.07 -10.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 9 25.53 -1.1CambTail n TAIL ... ... ... 24.56 20.34 23 20.50 -9.3CamValMom VAMO ... ... ...q 28.07 23.36 6 26.04 +4.4CamdenPT CPT 3.08 3.3 25 96.39 78.19 366 94.33 +2.5Cameco g CCJ .40 ... ... 12.19 7.68 3404 9.97 +8.0CampSp CPB 1.40 3.5 14 51.07 32.63 4530 39.86 -17.1CampWrl n CWH .54 2.6 ... 47.62 18.16 843 20.81 -53.5Can-Fite CANF ... ... ... 2.75 1.12 93 1.35 -8.8CdaGoose n GOOS ... ... ... 68.75 17.89 1385 55.83 +76.9CIBC g CM 4.49e ... 8 100.01 83.87 498 93.56 -4.0CdnNR gs CNI 1.82f ... ... 90.57 70.59 975 86.46 +4.8CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1864 33.29 -6.8CP Rwy g CP 2.60f ... ... 211.44 154.53 692 208.00 +13.8CannaeHl n CNNE ... ... ...dd 21.34 16.16 228 19.51 +14.6tCanon CAJ ... ... ... 40.67 31.23 279 31.09 -16.9CantelMed CMD .17e .2 41 130.92 80.16 163 95.29 -7.4CapOne COF 1.60 1.6 16 106.50 76.98 2304 99.85 +.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 24 25.85 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 48 26.17 -2.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 38 26.14 -3.3CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 40 25.44 +.5CpOne pf H COFpH ... ... ... 27.19 25.12 53 26.00 -3.4CapOne pfG COFpG ... ... ... 25.55 23.25 62 24.86 -.7CapSenL CSU ... ... ...dd 16.72 7.18 175 8.61 -36.2CapInv n CIC ... ... ... 10.10 9.60 423 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 13 9.89 8.01 401 8.54 -1.3Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 18 25.22 -.5CarboCer CRR ... ... ...dd 12.69 6.10 357 8.15 -19.9CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 4425 52.36 -14.5Care.com CRCM ... ... ...cc 22.95 13.15 330 19.14 +6.1Carlisle CSL 1.48 1.2 21 129.47 93.53 333 126.42 +11.2CarMax KMX ... ... 21 81.67 57.05 1614 78.86 +23.0Carnival CCL 2.00 3.3 14 72.70 56.45 2980 60.95 -8.2CarnUK CUK 1.80f 3.0 ... 72.29 56.76 208 60.34 -9.0CarpTech CRS .80f 1.4 45 61.49 38.38 144 57.72 +13.2CarrSrv CSV .30 1.3 15 28.96 22.16 96 22.38 -13.0Cars.cm CARS ... ... ... 32.94 20.94 1052 26.09 -9.5Carters CRI 1.80 1.8 16 129.00 88.98 1448 100.37 -14.6sCarvana A n CVNA ... ... ... 67.54 12.17 1741 62.15 +225.1CastleBr ROX ... ... ...dd 1.49 .98 438 1.07 -12.3CastlightH CSLT ... ... ...dd 5.95 2.65 372 3.00 -20.0Catalent CTLT ... ... 72 47.87 36.73 646 41.69 +1.5CatchMTim CTT .54 4.4 ...dd 13.73 11.49 119 12.41 -5.5Caterpillar CAT 3.44f 2.4 17 173.19 116.50 4440 140.59 -10.8CatoCp CATO 1.32 6.2 21 26.88 10.76 275 21.24 +33.4CedarF FUN 3.56 6.9 14 70.82 50.10 215 51.71 -20.4CedarRlty CDR .20 4.3 11 6.29 3.54 236 4.60 -24.3CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.93 -1.3CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 7 22.62 -9.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 1279 2.95 +56.1Celanese CE 2.16f 1.9 12 119.29 95.45 771 114.98 +7.4Celestic g CLS ... ... 10 12.76 9.79 239 12.01 +14.6Cellcom CEL ... ... 6 10.62 5.43 7 5.74 -43.7Cementos CPAC .50e 4.8 ... 14.11 10.32 0 10.40 -16.1Cemex CX .29t ... ... 9.51 5.72 5199 6.78 -9.6Cemig pf CIG .08e 4.7 ... 2.93 1.65 6464 1.69 -18.0Cemig CIG/C .08e 5.0 ... 2.77 1.58 1.61 -13.0CenovusE CVE .20 ... 7 11.52 7.09 2135 8.98 -1.6Centene s CNC ... ... 22 147.93 83.56 1036 145.23 +44.0CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 104 9.84 -1.2CenterPnt CNP 1.11 3.8 21 30.45 24.81 4729 28.92 +2.0CentElBr B EBR/B ... ... ... 9.06 3.43 26 4.21 -38.0CentElecBr EBR ... ... ... 7.86 3.14 321 3.76 -34.0CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 12 22.53 -7.6CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 253 28.37 -4.9CentSecur CET 1.78e .7 ...q 29.94 24.64 20 29.70 +8.4CentrusEn LEU ... ... ...dd 5.14 2.18 28 2.42 -39.7CentCmtys CCS ... ... 14 36.00 21.95 210 28.95 -6.9CntryLink CTL 2.16 10.0 9 24.20 13.16 8407 21.65 +29.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 239 37.00 +21.2Cervecer CCU .35e 1.4 ... 30.35 24.37 305 25.43 -14.0ChannAdv ECOM ... ... ...dd 15.63 8.30 99 12.35 +37.2CharahSol n CHRA ... ... ... 12.00 6.28 55 6.92 -42.3ChRvLab CRL ... ... 24 130.66 96.70 258 124.28 +13.5ChaseCorp CCF .80f .6 38 131.70 93.25 20 125.75 +4.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 208 21.45 -5.8CheetahM CMCM ... ... ... 18.18 7.38 1813 10.13 -16.1Chegg CHGG ... ... ...dd 32.82 13.52 902 31.19 +91.1Chemed CHE 1.12 .4 28 335.99 186.09 101 315.09 +29.7Chemours n CC 1.00f 2.2 11 58.08 42.00 1655 44.61 -10.9CheniereEn LNG .56p ... ...dd 69.50 41.77 2002 66.71 +23.9ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.41 303 38.47 +29.8ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 150 31.63 +14.2CherHMtg CHMI 1.96 10.4 4 19.20 16.01 120 18.85 +4.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 6 25.60 -.8ChesEng CHK ... ... 7 5.60 2.53 21029 4.31 +8.8ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 1 54.89 +10.4ChesGranW CHKR .32e 18.2 1 2.30 1.20 67 1.73 -6.3sChespkLdg CHSP 1.60 4.8 34 33.09 24.90 428 33.29 +22.9sChespkUtil CPK 1.48f 1.7 25 87.55 66.35 62 87.35 +11.2Chevron CVX 4.48 3.8 53 133.88 108.02 4610 118.92 -5.0ChiRivet CVR .84 2.7 ... 33.52 27.00 0 31.53 -.9Chicos CHS .34 3.8 12 10.90 7.07 1692 8.94 +1.4Chimera rs CIM 2.00 10.6 8 19.77 15.77 1123 18.90 +2.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 8 25.89 +.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 7 25.98 +.7ChiCBlood CO ... ... 38 13.45 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 40 9.10 -1.8ChinaEAir CEA ... ... ... 45.33 24.44 24 31.89 -11.8ChinaFd CHN .55e 2.8 ...q 24.76 19.16 16 19.53 -9.8ChinaGreen CGA .10e 10.1 1 2.11 .95 127 .99 -20.3tChinaLife s LFC .14e 1.3 ... 17.85 11.19 619 11.04 -29.3ChinaMble CHL 3.50e 7.3 ... 53.24 43.25 1139 47.77 -5.5ChiNBorun BORN ... ... 2 1.57 1.07 7 1.11 -11.6ChOnlEd n COE ... ... ... 15.42 8.00 1 8.67 -30.6ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 162 94.46 +28.7 ChinaPhH CPHI ... ... ...dd 1.45 .15 72 .24 +35.8ChinRap n XRF ... ... ... 12.86 1.60 73 2.40 -58.0ChinaSoAir ZNH .64e 2.0 ... 70.52 29.63 78 31.69 -38.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 50 48.59 +2.4ChinaUni CHU ... ... ... 15.53 11.25 198 11.89 -12.1ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 18.00 39 18.92 -21.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 711 477.88 +65.3ChoiceHtls CHH .86 1.1 38 85.35 59.90 219 77.90 +.4ChrisBnk CBK ... ... ...dd 1.54 .75 203 .82 -35.4ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1056 137.28 -6.1ChungTel CHT 1.29e 3.7 ... 39.33 33.54 76 34.84 -1.7ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1998 57.70 +15.0CienaCorp CIEN ... ... 7 32.33 19.40 3114 31.34 +49.7Cigna CI .04 ... 18 227.13 163.02 3970 184.93 -8.9Cimarex XEC .72 .8 12 130.16 80.53 1390 86.13 -29.4CincB pfB CBBpB 3.38 6.8 ... 52.37 48.00 0 49.41 -3.1CinciBell rs CBB ... ... 57 22.20 9.90 376 13.10 -37.2Cinemark CNK 1.28 3.4 17 44.00 32.03 806 37.94 +9.0CinerRes CINR 2.27 8.2 12 29.36 23.75 3 27.65 +10.1Circor CIR .15 .3 27 56.37 35.16 85 45.03 -7.5Cision CISN ... ... 46 18.28 11.13 380 17.57 +48.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 7 20.35 -23.1CitCHF Dl n UCHF ... ... ... 32.08 22.48 2 24.82 -6.5Citi GBP n DGBP ... ... ... 30.45 18.65 2 28.19 +32.2CitEUR Dl n UEUR ... ... ... 31.62 19.65 2 21.81 -20.9Citi EUR n DEUR ... ... ... 30.00 18.78 3 26.82 +16.9Citi AUD n DAUD ... ... ... 29.15 18.62 29.15 +45.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 23.61 +3.5CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.39 -13.1Citi CHF n DCHF ... ... ... 26.77 19.08 1 23.83 +1.1CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 123 27.01 -1.7CgpVelLCrd UWT ... ... ... 45.10 13.04 1586 36.55 +49.1CgpVelICrd DWT ... ... ... 29.79 5.81 6288 6.52 -53.6Citigroup C 1.80f 2.5 12 80.70 64.38 13138 71.17 -4.4Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 52 25.45 Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 71 28.30 -1.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 141 27.63 -3.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 175 26.12 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 39 25.78 -2.9CitizFincl CFG .52 1.3 11 48.23 31.51 3802 41.48 -1.2CitizInc CIA ... ... ...cc 8.80 6.67 43 8.33 +13.3CityOffce g CIO .94 ... 10 13.93 10.03 236 12.80 -1.6CityOff pfA CIOpA 1.66 6.7 ... 26.38 22.78 2 24.70 -1.9Civeo CVEO ... ... ...dd 4.64 1.83 308 3.63 +33.0CivitasSolu CIVI ... ... 26 19.90 11.15 40 15.10 -11.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 5 15.40 -7.5sCleanHarb CLH ... ... ...cc 69.59 44.75 480 69.99 +29.1ClearChan CCO ... ... ...dd 5.35 3.60 228 4.45 -3.3ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 91 11.69 +.6ClrLgCap n LRGE ... ... ... 34.17 26.78 1 33.62 +14.4ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 340 8.05 -2.8ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 156 14.77 -3.3ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 69 11.61 -1.6ClearwPpr CLW ... ... 16 50.60 21.55 120 29.35 -35.4ClevCliffs CLF ... ... 7 11.44 5.60 9063 10.15 +40.8ClipRlty n CLPR .38 ... ...dd 12.64 7.62 70 11.97 +19.8Clorox CLX 3.84 2.6 24 150.40 113.57 1096 148.46 -.2CloudPeak CLD ... ... ...dd 5.70 2.22 275 2.34 -47.4Cloudera n CLDR ... ... ... 22.43 12.57 4500 14.41 -12.8CloughGA GLV 1.44 11.3 ...q 14.39 12.25 21 12.75 -4.4CloughGEq GLQ 1.38 9.0 ...q 15.40 12.71 38 15.33 +14.7ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 117 11.34 +4.2CCFemsa KOF 1.75e 3.0 ... 83.41 54.53 45 58.24 -16.3CocaCola KO 1.56 3.4 86 48.62 41.45 10532 45.38 -1.1CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 2536 42.31 +6.2Coeur CDE ... ... 51 9.87 5.18 2557 5.59 -25.5Cohen n COHN .80 8.2 ...dd 12.00 7.50 4 9.70 +20.9CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 49 13.20 -.8CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 67 9.38 -5.1Cohen&Str CNS 1.32 3.2 19 47.83 36.29 76 41.61 -12.0CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 113 23.60 -1.7C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.50 70 24.54 -5.9C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 94 10.67 +4.1CohStQIR RQI .96 7.6 ...q 12.93 10.55 177 12.57 -.6CohStRE RNP 1.48 7.4 ...q 21.98 17.91 115 19.95 -6.2CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 15 27.10 -4.0CohenStTR RFI .96 7.4 ...q 13.10 11.50 42 13.01 +1.9Colfax CFX ... ... 26 43.29 28.80 929 36.11 -8.9ColgPalm CL 1.68 2.5 23 77.91 61.28 3978 66.59 -11.7ColonCap CLNS ... ... ... 13.28 5.28 1951 6.13 -46.3ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 8 25.42 ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 45 25.83 -2.8ColCap pfG CLNSpG 1.88 7.7 ... 26.08 22.49 1 24.29 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 65 23.72 -3.4ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 31 23.65 -6.1ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 12 23.58 -5.7ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.66 -1.7Col SusInt n ESGN ... ... ... 32.31 27.17 1 27.88 -8.8Col SusUS n ESGS ... ... ... 32.51 28.62 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 9 17.22 -6.5ColEmxChi XCEM ... ... ...q 30.22 24.42 0 24.91 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.24 -10.4tCol EMCns ECON .10e .5 ...q 29.87 22.26 155 21.87 -22.3Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 45.04 -9.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 13 12.95 -18.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 17.06 -27.2ColumbPT CXP .80 3.4 14 24.11 19.55 1562 23.60 +2.8ColSelTec STK .92a 4.2 ...q 24.58 20.09 80 21.67 -2.6Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1712 97.98 +12.9Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 33.30 223 56.60 +29.7ComndSec MOC ... ... ...dd 3.55 1.20 1.90 -38.1CmclMtls CMC .48 2.2 44 26.72 17.38 979 21.41 +.4CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 88 66.26 +23.3CmtyHlt CYH ... ... ...dd 7.92 2.66 1360 3.61 -15.3CmtyHcT n CHCT 1.61f 5.2 84 32.81 22.41 56 30.92 +10.0tCBD-Pao CBD .08e .4 ... 25.90 18.04 733 18.28 -22.4CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 97 17.60 +3.8ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 6 23.00 -6.7CompssMn CMP 2.88 4.7 22 76.65 56.50 176 61.70 -14.6Compx CIX .20 1.5 13 16.50 11.95 3 13.60 +2.3ComstkM rs LODE ... ... ... .96 .15 525 .16 -59.2ComstkRs rs CRK ... ... ...dd 12.32 4.01 498 8.65 +2.2ConAgra CAG .85 2.4 17 39.43 32.88 4106 36.10 -4.2ConchoRes CXO ... ... 20 163.11 110.68 1649 135.49 -9.8ConcdMed CCM ... ... ...dd 4.20 2.46 4 2.89 -13.2CondHos rs CDOR .78e 7.3 22 10.99 8.13 7 10.66 +7.1Conduent n CNDT ... ... ... 23.24 14.95 2637 22.92 +41.8ConocoPhil COP 1.14f 1.6 58 74.43 44.10 5074 73.00 +33.0ConEd ED 2.86 3.5 17 89.70 71.12 2623 80.69 -5.0CnsTom CTO .28f .4 7 67.97 54.01 8 62.31 -1.9ConstellA STZ 2.96f 1.4 16 236.62 197.32 1965 209.75 -8.2ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 0 210.63 -7.4Constellm CSTM ... ... ... 14.10 9.08 854 11.50 +3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.88 -1.0ContainStr TCS ... ... 23 12.42 3.53 184 11.43 +141.1Contango MCF ... ... ...dd 7.25 2.22 507 6.63 +40.8ContlBldg CBPX ... ... 22 39.60 23.55 544 37.50 +33.2ContMatls CUO ... ... ...dd 21.00 15.50 3 16.56 -12.8ContlRescs CLR ... ... 54 69.91 33.04 1850 63.40 +19.7Cnvrgys CVG .44f 1.8 21 26.72 21.13 400 24.65 +4.9CooperCo COO .06 ... ...cc 266.99 216.47 391 255.34 +17.2CooperTire CTB .42 1.4 37 40.78 22.58 676 30.10 -14.9CooperStd CPS ... ... 15 146.78 98.58 87 136.91 +11.8tCopaHold CPA 3.48 4.6 9 141.34 76.32 612 76.02 -43.3Copel ELP .26e 5.2 ... 9.69 4.70 331 4.96 -35.0CoreLabs CLB 2.20 2.0 61 130.34 87.66 456 111.07 +1.4CoreMold CMT .05 ... ... 23.85 9.02 52 9.20 -57.6CorePtLd n CPLG ... ... ... 28.30 20.33 586 20.83 -25.3Corecivic CXW 1.72 6.7 15 27.50 18.61 475 25.68 +14.1CoreLogic CLGX ... ... 22 55.79 42.00 266 50.44 +9.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 8 25.12 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.46 32.13 35 37.96 -.6CoreSite COR 4.12 3.6 43 119.99 89.76 152 115.31 +1.2Corindus n CVRS ... ... ...dd 1.92 .66 588 1.02 +1.0CorMedix CRMD ... ... ...dd .80 .17 3102 .58 +15.5CrnstTotR CRF 3.35 23.4 ...q 16.22 13.42 299 14.30 -6.4CrnrstnStr CLM 3.40 23.7 ...q 16.24 13.10 512 14.32 -7.4Corning GLW .72 2.2 ...dd 35.10 26.11 3841 33.32 +4.2tCpBT JCP JBN 1.75 20.2 ... 16.00 8.70 10 8.66 -31.1CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 255 16.49 +3.2CorpOffP OFC 1.10 3.6 16 33.81 24.55 648 30.42 +4.2Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 1 30.35 -7.3CortsJCP97 KTP 1.91 19.9 ... 17.11 9.16 44 9.62 -32.6CortsJCP JBR 1.75 19.9 ... 15.72 8.73 14 8.79 -29.6CortsPE KTH 2.00 6.2 ... 35.00 30.26 32.18 -.5tCosan Ltd CZZ .26e 4.0 ... 11.89 6.43 1380 6.51 -32.9Costamre CMRE .40 5.9 ... 8.39 5.45 350 6.76 +17.2Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 0 24.56 -1.9Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 5 25.61 +.7Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 6 26.26 +1.7Cott Cp COT .24 1.6 ...cc 17.78 14.06 744 15.19 -8.8Coty COTY .50 4.1 ... 21.68 10.73 7444 12.19 -38.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2311 9.27 +.2CovantaH CVA 1.00 5.7 ...dd 18.05 14.05 403 17.60 +4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.5 30 102.65 71.33 225 92.19 +3.3CrwfdA CRD/A .28 3.3 61 9.95 6.78 6 8.53 +.4CrwfdB CRD/B .20 2.3 62 12.40 7.54 6 8.70 -9.6Credicp BAP 8.57e 4.1 ... 239.54 189.69 285 210.39 +1.4tCS EnEur50 FIEU ... ... ...q 153.69 119.29 25 120.18 -12.4CS FILgCG FLGE ... ... ...q 297.91 188.96 2 290.15 +27.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 110 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 25 28.25 -7.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.20 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.14 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1675 15.09 -15.5CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 219 2.63 -7.6tCrescPtE g CPG .12 2.1 32 9.25 5.90 1629 5.77 -24.3CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 233 38.05 +47.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 49 28.10 15.50 42 18.45 -22.3CrosTim CRT 1.29e 8.6 15 15.97 12.99 8 14.97 +1.9CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1248 113.90 +2.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 3 1094.01 -3.4CrownHold CCK ... ... 18 62.27 40.09 1643 42.56 -24.3Cryolife CRY .12 .3 ...cc 35.05 16.80 119 34.60 +80.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 24.80 1454 30.39 +5.1Cubic CUB .27 .4 ...dd 77.35 42.50 67 74.85 +27.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 34

CullenFr CFR 2.68 2.4 20 121.66 81.09 209 112.12 +18.5CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 7 25.01 -.4Culp Inc CULP .36 1.5 15 34.05 23.80 16 24.25 -27.6Cummins CMI 4.56f 3.2 40 194.18 129.90 1995 142.44 -19.4CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.33 129.54 -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 95.45 198 134.23 +10.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.87 -5.4CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 29 12.07 +1.1CushngRen SZC 1.64 8.5 ...q 21.30 15.35 31 19.40 -4.4CushRoy rs SRF .48 5.1 ...q 10.10 8.01 35 9.38 +.2CustomBcp CUBI ... ... 9 33.85 24.30 106 24.64 -5.2CustBcp 18 CUBS 1.59 6.3 ... 26.15 25.08 25.18 -2.1tCustBc p C CUBIpC .57p ... ... 27.15 26.05 1 26.00 -2.1CustBc pfD CUBIpD ... ... ... 27.45 24.60 26.13 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.55 -2.5CynergT n CTEK ... ... ... 5.45 2.70 11 3.84 -5.2CypressEn CELP .84 11.1 14 8.50 5.50 16 7.60 +26.7D -DCP Mid DCP 3.12 7.6 92 46.67 31.09 343 41.21 +13.4tDCP Md pfB DCPpB 1.97 7.7 ... 26.34 25.57 42 25.50 -3.2DDR Corp rs DDR ... ... 9 33.71 12.50 1220 13.94 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 25.03 -.4DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 3 24.68 -3.9DDR Cp pfA DDRpA ... ... ... 26.89 22.40 10 25.31 -3.8DGSE DGSE ... ... ...dd 1.40 .63 28 .66 -29.1DHI Grp DHX ... ... 6 3.25 1.25 297 2.10 +10.5DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 215 4.52 +25.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 145 11.05 +2.3DR Horton DHI .50 1.1 17 53.32 35.29 2306 45.11 -11.7Drdgold DRD .03e 1.4 ... 4.11 1.91 15 2.08 -36.2DSW Inc DSW 1.00 3.1 31 34.02 17.75 1731 32.67 +52.6DTE DTE 3.53 3.1 20 116.74 94.25 963 113.27 +3.5DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 13 24.58 -2.1DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 27 24.46 -4.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 37 24.73 -3.8DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 15 25.89 -3.3DTE En un DTV ... ... ... 58.25 48.68 80 53.59 -.7DTF TxF DTF .84 6.3 ...q 14.66 13.01 11 13.26 -5.7DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1871 90.07 +9.7DanaInc DAN .24 1.2 15 35.27 18.08 1408 19.27 -39.8Danaher DHR .64 .6 26 106.08 82.81 1909 104.01 +12.1Danaos DAC ... ... 2 2.50 1.05 137 1.65 +13.8DaqoNEn DQ ... ... 4 72.50 25.03 439 33.09 -44.3sDarden DRI 3.00f 2.5 25 117.61 76.27 1066 118.87 +23.8DarlingIng DAR ... ... 36 20.96 15.80 655 19.53 +7.7DaVita Inc DVA ... ... 17 80.71 52.51 2223 67.09 -7.1Daxor DXR .15 3.1 ... 21.66 3.40 4 4.91 +7.4DeanFoods DF .36 4.8 53 12.09 7.42 1371 7.44 -35.6DeckrsOut DECK ... ... ...cc 124.68 62.05 509 119.34 +48.7Deere DE 2.76 1.9 25 175.26 114.76 2231 144.88 -7.4tDE EnhGlb DEX .90 8.1 ...q 12.70 11.14 76 11.06 -8.8DelaCO VCF .72 4.9 ...q 16.29 14.00 2 14.79 -4.7sDelaDvInc DDF .62 4.6 ...q 13.28 10.19 75 13.45 +25.3DelaNatl VFL .72 5.7 ...q 13.94 12.25 29 12.55 -5.4DelaMN2 VMM .63 5.1 ...q 14.69 12.25 19 12.42 -7.8DelekLogis DKL 3.08f 9.6 14 34.00 26.50 68 32.25 +1.7Delek DK 1.00 1.9 23 61.57 23.99 2189 51.75 +48.1DellTch n DVMT ... ... ...dd 97.10 64.96 1110 95.69 +17.7tDelphiTc n DLPH .68 2.0 13 60.39 34.25 1506 34.41 -34.4DeltaAir DAL 1.40f 2.4 12 60.50 44.59 9474 57.21 +2.2DeltaAprl DLA ... ... ...cc 22.50 16.30 16 17.62 -12.8Dltsh SPX n DMRL ... ... ... 59.02 49.70 3 57.43 +5.8sDlt SP400 n DMRM ... ... ... 56.96 50.42 11 56.67 +4.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 60.93 +12.2DltshInt n DMRI ... ... ... 56.65 49.63 0 49.89 -5.9Deluxe DLX 1.20 2.0 12 78.87 57.06 261 59.39 -22.7DenburyR DNR ... ... ...dd 5.84 1.04 12031 5.37 +143.0DenisnM g DNN ... ... ...dd .64 .38 848 .49 -10.4Despg.cm n DESP ... ... ... 36.56 16.13 462 16.39 -40.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2962 11.47 -39.7DBDogs22 DOD ... ... ... 30.43 19.89 2 23.65 -7.4DBWMTR WMW ... ... ... 33.17 27.34 32.74 +9.1DB 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 53 25.52 +.2DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 98 25.94 -.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.77 -27.1DBCmdDS 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 2.13 10 2.24 -21.7DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 44 15.16 +11.4DBGoldDL DGP ... ... ...q 29.42 19.71 20 20.47 -18.1DBGoldDS DZZ ... ... ...q 6.76 4.88 8 6.55 +22.2DBGlbHY23 FIEG ... ... ...q 184.00 106.78 0 150.00 -12.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.01 8.61 6 9.00 +1.7Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.55 +.9Deut StMu KSM .84 7.8 ...q 12.36 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 27 22.87 -5.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 609 31.37 -1.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.52 -6.8Deu HYBd n HYLB ... ... ... 51.36 48.68 84 49.49 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 34.14 29.12 8 33.95 +5.9DeutEmCo DEMG ... ... ... 30.95 24.78 25.05 -13.1DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 245 41.35 -6.2DbXDvxEU DEEF ... ... ...q 31.76 27.82 36 28.36 -5.5Deut 300Ch ASHX .74p ... ...q 24.14 16.99 0 17.38 -21.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.52 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.69 -7.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 773 23.04 -6.8DbxNikk400 JPN ... ... ...q 31.67 26.55 6 27.77 -5.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.04 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.31 -3.1DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 23.92 -4.7DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 2 23.66 -3.1DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 23.09 +.3DBXChiSC ASHS ... ... ...q 37.50 25.39 5 25.65 -26.4DBXHrvChi CN .30e .9 ...q 42.41 31.00 5 31.62 -15.3DBXMexHd DBMX 4.12e 15.7 ...q 21.12 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.42 -9.5DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 13 27.16 -2.3DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 1 27.77 -2.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 602 28.09 -1.2DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 0 21.33 -2.1DBXHvChiA ASHR ... ... ...q 34.89 23.67 1052 24.36 -21.5DevonE DVN .32f .8 27 46.54 29.83 7082 41.71 +.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 544 139.26 -4.6DiamOffsh DO .50 3.0 27 21.92 12.25 2102 16.57 -10.9DiamRk DRH .50 4.2 16 12.99 9.87 1861 11.80 +4.5DianaShip DSX ... ... ...dd 5.16 3.07 351 4.05 -.5DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 1 25.05 +1.0DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 2 25.80 +.5sDicksSptg DKS .90 2.3 12 38.99 23.88 3187 39.07 +35.9Diebold DBD .40 8.2 5 23.50 3.55 2260 4.85 -70.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 787 123.46 +8.4DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 17 25.16 -1.3DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 18 25.93 -2.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 23 24.36 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 215 26.05 -5.3Dillards DDS .40 .5 9 98.75 49.91 462 76.22 +26.9Dillard38 DDT 1.88 6.8 ... 29.08 25.13 8 27.50 +6.3sDineEquity DIN 2.52m 2.9 6 85.80 37.11 460 88.35 +74.2DiploPhm DPLO ... ... 85 28.74 14.50 502 20.37 +1.5Dir SilMBl n SHNY ... ... ... 12.28 4.62 7 4.73 -50.4DirBrCm n COM ... ... ... 26.10 23.31 2 24.99 +1.8DirChInt n CWEB ... ... ... 69.08 30.30 146 30.91 -39.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 1 19.70 -25.0DirxAero n DFEN ... ... ... 58.00 31.56 16 55.19 +24.0DrxTrnBl n TPOR ... ... ... 43.11 25.47 2 39.08 +13.2DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 29.00 +5.2DirxInds n DUSL ... ... ... 44.53 26.29 5 36.49 -.7DirxMex n MEXX ... ... ... 31.46 13.05 10 18.01 -12.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.50 -26.5DxRsaBr rs RUSS ... ... ...q 26.70 14.43 77 22.49 -2.2DxSOXBr rs SOXS ... ... ...q 26.52 8.83 3491 9.13 -44.7tDxGBull rs NUGT ... ... ...q 44.03 11.95 8627 11.77 -62.9tDrGMBll rs JNUG .09e 1.3 ...q 25.76 7.12 15022 7.17 -59.6DirSPX Br SPDN ... ... ... 33.57 27.80 12 28.07 -8.3DxGlMBr rs JDST ... ... ...q 88.73 40.90 495 85.54 +66.7DirSPBear s SPXS ... ... ...q 39.71 21.37 2978 21.99 -26.6Dir7-10TBr TYNS ... ... ...q 29.52 28.08 28.80 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 32.50 1 39.72 +10.3DxChiABear CHAD ... ... ...q 38.85 27.67 10 37.49 +20.4DrxNGBear rs GASX ... ... ...q 44.08 14.90 21 19.75 -15.8DxSPOGBr rs DRIP ... ... ...q 26.63 4.97 4383 6.27 -47.1DrxRBkBull DPST ... ... ...q 95.94 43.51 17 83.90 +15.4sDirDGlBr rs DUST ... ... ...q 43.45 19.01 1666 44.03 +85.8DxSPXBll s SPUU ... ... ...q 58.24 41.95 6 57.31 +15.6DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.55 -27.3DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 41.37 3 62.72 +22.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 4 18.31 -2.6DrNsd100 rs QQQE ... ... ...q 47.98 40.36 13 46.97 +8.8DrxDlySCB LLSC .10p ... ...q 43.77 32.00 0 43.12 +21.4Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.97 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.12 86 31.91 -36.8DiEurBll3x EURL .14e .5 ...q 47.12 29.13 17 31.08 -18.4DrxEMBll rs EDC ... ... ...q 168.70 76.05 220 78.62 -37.5Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 58 16.02 +.2tDxLatBll s LBJ ... ... ...q 49.13 17.11 18 17.33 -46.3DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.90 +2.5tDxBrzBull s BRZU ... ... ...q 65.25 14.73 3682 15.19 -62.3DxBiotBll rs LABU ... ... ...q 116.54 62.70 781 104.05 +33.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 41 81.32 -20.4DxNGBll rs GASL ... ... ...q 31.99 14.60 62 20.18 -20.5DrDevMBr DPK ... ... ...q 15.09 10.08 4 13.49 +9.5DxSPOGBl s GUSH ... ... ...q 47.55 15.90 817 35.41 +16.7 DxREBear DRV ... ... ...q 15.62 8.50 52 8.74 -16.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 2 20.75 +4.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 3 62.15 -19.4DxEnBear rs ERY ... ... ...q 71.55 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 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 11 36.21 -41.9DxSCBear rs TZA ... ... ...q 16.82 7.80 10752 8.02 -34.6DxFnBr rs FAZ ... ... ...q 17.36 9.00 1071 9.21 -21.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 44.07 20 53.81 -41.7Dx30TBear TMV ... ... ...q 22.45 17.07 663 19.69 +11.7DxFnBull s FAS ... ... ...q 82.80 47.17 708 74.71 +9.3DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 12 43.04 +3.7DxMCBr rs MIDZ ... ... ...q 18.90 9.97 2 10.32 -23.3DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 85 17.81 -40.0DxHcrBll s CURE ... ... ...q 63.45 38.85 60 60.61 +30.1DxTcBull s TECL ... ... ...q 171.58 82.94 262 160.30 +42.9DxRetlBll s RETL ... ... ...q 53.31 22.80 32 49.79 +38.2DxSOXBll s SOXL .12e .1 ...q 209.00 93.50 420 169.39 +22.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 295 18.59 -15.9Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.89 +5.9Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.85 -6.9DxMCBull s MIDU ... ... ...q 55.74 34.70 11 54.42 +17.2DrxREBull s DRN ... ... ...q 24.73 14.68 59 23.58 +3.2DirxChiBull YINN .38e 1.7 ...q 53.89 19.96 1825 21.76 -36.0DirxDMBull DZK ... ... ...q 100.54 65.00 4 67.54 -18.1DrxSCBull s TNA .41e .4 ...q 97.12 52.94 2845 94.53 +34.5DrxSPBull s SPXL ... ... ...q 54.61 35.07 2558 53.09 +19.8DirxEnBull ERX ... ... ...q 44.29 23.11 1451 34.71 -.6Discover DFS 1.60f 2.0 15 81.93 57.50 2358 78.53 +2.1Disney DIS 1.68 1.5 15 117.90 96.20 6388 109.87 +2.2Div&Inco DNI 1.63 13.2 ...q 14.25 12.12 81 12.32 -8.3DrReddy RDY .29e .8 ... 39.96 28.13 285 35.87 -4.5DocuSec rs DSS ... ... ...dd 3.16 .56 4 1.26 -30.0DolbyLab DLB .64 .9 73 74.29 49.83 309 69.94 +12.8sDollarGen DG 1.16 1.0 17 110.15 72.24 2693 111.06 +19.4DomMidst DM 1.34f 7.9 12 34.85 12.55 619 16.95 -44.3DomEngy D 3.34 4.6 15 85.30 61.53 3156 72.45 -10.6DomRes un DCUD ... ... ... 53.58 42.50 92 48.00 -7.1DomRs76 n DRUA ... ... ... 25.85 23.04 74 24.07 -5.9Dominos DPZ 2.20f .8 45 305.34 166.74 539 289.81 +53.4Domtar g UFS 1.74 3.4 19 52.58 39.18 551 51.81 +4.6Donaldson DCI .76f 1.5 27 52.20 42.59 542 50.46 +3.1DonlleyRR rs RRD .12m 2.1 6 10.68 4.48 1857 5.66 -39.1DonnlyFn n DFIN ... ... ... 22.50 15.22 154 21.23 +8.9DorianLPG LPG ... ... ...dd 8.80 6.78 122 7.32 -10.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 334 20.27 +.4DblLOppCr DBL 2.00a 9.5 ...q 24.69 20.48 42 21.08 -5.0DougDyn PLOW 1.06f 2.3 28 49.50 34.15 58 46.85 +23.9DEmmett DEI 1.00 2.6 25 41.59 34.72 1533 38.63 -5.9Dover DOV 1.88 2.2 18 109.06 71.71 1132 86.90 -14.0DoverDG DDE ... ... ...dd 3.49 .92 122 3.18 +211.8DoverMot DVD .08f 3.8 10 2.35 1.80 41 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7290 70.05 -1.6Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 33 9.13 -2.9DryHYSt DHF .35 10.9 ...q 3.57 3.08 104 3.18 -4.8DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 52 12.65 -2.7DryfMu DMF .54 6.7 ...q 9.43 7.93 103 8.04 -9.6DryStrt LEO .52 6.7 ...q 8.96 7.53 101 7.70 -10.9DrySM DSM .50 6.6 ...q 8.65 7.42 126 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 37.35 282 50.90 +6.7DriveShack DS .48 8.0 16 8.06 2.66 184 6.00 +8.5DriveS pfB DSpB 2.44 9.5 ... 26.49 25.16 0 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.62 0 25.23 +.4DriveS pfD DSpD 2.09 8.2 ... 25.84 24.42 25.60 +.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.16 -8.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.54 -5.3Ducomun DCO ... ... 26 41.24 25.06 27 40.75 +43.2Df&PGblUt DPG 1.40 9.3 ...q 16.75 13.50 71 15.13 -2.5DufPUC DUC .60 7.1 ...q 9.31 8.40 39 8.51 -3.8DukeEngy DUK 3.71f 4.5 18 91.78 71.96 4884 83.19 -1.1DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 22 25.09 -1.0DukeRlty DRE .80 2.8 22 30.14 24.30 1396 28.35 +4.2DunBrad DNB 2.09 1.5 21 144.00 105.42 639 142.70 +20.5Dycom DY ... ... 22 123.99 67.15 565 82.24 -26.2Dynagas DLNG 1.00 11.1 ... 14.27 7.51 36 9.00 -17.1Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 3 25.95 -.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 291 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.74 +.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 12 24.84 +.3E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 45 20.93 +.8ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 24.74 +2.7E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 111 24.88 +2.9ETBbgCmd DJCI ... ... ...q 17.00 13.42 16 15.18 -5.3ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 94 17.75 +2.5E-TrFood FUD ... ... ...q 19.41 15.89 2 16.14 -10.3E-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 15.98 -10.2ETr2xBDC BDCL 3.52e 21.6 ...q 18.58 13.13 44 16.30 -.9E-TrcCmci UCI ... ... ...q 16.37 13.69 43 14.79 -3.9E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.65 18.15 -8.3ECA MTrI ECT .26e 13.5 5 2.50 1.45 24 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 605 13.57 -39.2EMCOR EME .32 .4 23 85.08 64.82 215 77.61 -5.1EMX Roy g EMX ... ... ... 1.47 .67 27 1.14 +37.2ENI E 1.29e 3.5 ...dd 40.15 31.58 147 37.27 +12.3EOG Rescs EOG .88f .7 ...dd 131.60 85.26 2079 117.89 +9.2EP Energy EPE ... ... ...dd 3.54 1.27 1119 1.90 -19.5EPAM Sys EPAM ... ... 70 144.19 80.84 542 137.17 +27.7EPR Prop EPR 3.84 5.5 18 72.32 51.87 461 70.10 +7.1EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.52 +5.9EPR pfE EPRpE 2.25 6.2 ... 37.19 33.48 20 36.25 -1.6EPR Pr pfG EPRpG 1.44 5.9 ... 25.23 21.60 5 24.38 -2.6EQT Corp EQT .12 .2 ...dd 66.03 43.70 2509 48.77 -14.3tEQT GP n EQGP 1.03e 5.0 10 30.74 20.61 184 20.62 -23.3EQT Mid EQM 4.36f 7.6 11 77.97 48.91 676 57.58 -21.2ETF SITRis RISE ... ... ...q 25.18 22.60 80 24.79 +4.3ETF JrSil SILJ ... ... ...q 13.81 8.47 40 8.62 -24.1ETF Cyber HACK ... ... ...q 40.57 29.46 403 39.92 +26.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.72 31.38 198 41.83 +19.9ETF M AlH MJ ... ... ... 39.72 25.10 1151 35.10 +20.0ETF M Vid GAMR ... ... ... 55.00 43.00 16 46.88 -2.2ETF Drone IFLY ... ... ... 38.00 33.54 1 36.62 -2.0ETF AIPw n AIEQ ... ... ... 29.90 24.03 107 29.47 +13.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 7 36.12 +14.2ETF Clim ETHO ... ... ...q 38.05 30.83 4 37.68 +10.9ETFAlpAlt ALFA ... ... ...q 51.31 40.67 3 50.00 +16.8ChngFnDvr CHGX ... ... ... 20.79 18.02 9 20.29 +8.3tETF EmM n EEMD ... ... ... 28.41 22.70 1 22.60 -13.6ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.68 +5.9ETF AptF n FTVA ... ... ... 30.36 24.74 29.37 +8.2ETF GOP n MAGA ... ... ... 29.82 24.92 12 28.49 +2.1NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.76 +4.9NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.96 -5.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.83 +2.4ETF RvCp n RVRS ... ... ... 16.99 14.84 1 16.89 +6.2ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 18 35.35 +7.8GlGoGld n GOAU ... ... ... 14.13 10.41 14 10.44 -19.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.93 +.6ETF Seren ICAN ... ... ... 29.79 25.55 1 29.41 +8.4PremisCap TCTL ... ... ... 31.57 28.31 3 31.08 +3.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.73 28.04 2 36.00 +18.7EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 28 32.25 -1.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 2 34.19 +2.4EtfInfcMLP AMZA 2.08 26.5 ...q 9.44 6.55 679 7.86 -8.7ETF BioPr n BBP ... ... ... 46.80 37.33 1 45.18 +11.4ETF ClinT n BBC ... ... ... 36.25 25.88 2 35.25 +24.0InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.87 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 31 24.12 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 22.14 272 21.85 -16.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 78 57.72 -11.2ETFS Com BCI ... ... ... 25.95 18.58 12 23.20 -5.2ETFS Comd BCD ... ... ... 28.39 24.53 0 25.08 -2.6ETFS EnCm BEF ... ... ... 29.22 23.77 29.08 +14.6ETFSGold SGOL ... ... ...q 132.10 113.30 16 115.57 -8.4ETF Pall PALL ... ... ...q 107.47 79.61 8 92.44 -9.0ETF Plat PPLT ... ... ...q 97.94 71.92 28 74.55 -15.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 4 7.83 -1.4EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 29 15.63 -5.8tEagleMat EXP .40 .4 22 122.49 90.70 423 90.95 -19.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 96 18.15 -3.5EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 8 25.83 +1.7Earthstone ESTE ... ... 66 12.16 7.45 123 8.62 -18.9EastGvP n DEA 1.04 5.2 52 22.32 18.73 346 20.12 -5.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 42 99.39 77.74 129 96.42 +9.1EastChem EMN 2.24 2.3 13 112.45 84.42 1371 97.80 +5.6EastCh 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 2.75 112 3.15 +1.6Eaton ETN 2.64 3.1 19 89.85 70.63 2469 84.56 +7.0EatVn 22 n EFL ... ... ... 10.09 9.08 67 9.36 +1.3EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 40 9.65 -3.5EV CAMu EVM .68 6.6 ...q 12.50 10.15 90 10.40 -9.6EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 37 10.85 -5.7EVCAMu CEV .71 6.1 ...q 12.87 11.23 41 11.57 -4.9EatnVan EV 1.24f 2.4 18 60.95 45.06 414 52.59 -6.7EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 94 16.16 +11.4EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 75 17.71 +16.4EV FltRt EFT .91 6.2 ...q 15.29 14.03 84 14.73 +2.8 EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.85 35 16.08 -1.4EV LtdDur EVV 1.22 9.5 ...q 14.10 12.47 229 12.81 -6.2EV MAMu MAB .65 5.1 ...q 14.59 12.35 2 12.70 -3.9EVMAMu MMV .69 5.3 ...q 14.04 12.26 0 12.83 -2.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 2 12.98 -3.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 1 12.91 +.6EVMuniBd EIM .77 6.5 ...q 12.98 11.60 82 11.77 -5.9EVMuni2 EIV .70 5.9 ...q 12.95 11.47 9 11.88 -3.5EVMunTT ETX .85 4.4 ...q 21.20 18.81 14 19.33 -6.7EV MuIT EVN .85 7.1 ...q 13.09 11.39 79 12.01 -3.1EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 8 21.90 -2.8EV NJMu EMJ .75 6.2 ...q 13.49 11.51 29 12.14 -2.3EVNJMu EVJ .73 6.2 ...q 12.95 10.99 11 11.80 +.5EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.68 -7.7EV NYMu ENX .72 6.3 ...q 13.34 11.01 32 11.40 -7.5EVNYMu EVY .74 6.0 ...q 13.52 11.84 7 12.33 -3.0EV OHMu EIO .70 6.0 ...q 13.97 11.35 2 11.61 -8.6EVOHMu EVO .73 5.7 ...q 13.85 12.10 17 12.75 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 12.10 -2.7EVPAMu EVP .73 6.2 ...q 12.66 11.20 1 11.79 -3.3EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 193 9.89 +2.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 124 14.10 -2.4EV SrInc EVF .42 6.5 ...q 6.87 6.30 74 6.46 -.9EVShDur EVG 1.08 8.4 ...q 14.50 12.80 51 12.92 -10.0EVTxABdO EXD 1.16 13.0 ...q 11.98 8.89 32 8.95 -12.7EV TxAd EVT 1.74 7.2 ...q 24.62 21.39 69 24.27 +4.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 86 17.72 +2.3EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 34 25.15 -1.0EV TxDiver ETY 1.01 7.9 ...q 12.90 10.17 170 12.74 +4.5EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 451 9.60 +2.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 64 16.57 -1.0EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 250 11.91 -.1EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 189 16.07 +4.6EclipseRs ECR ... ... 19 2.79 1.23 1048 1.36 -43.3sEcolab ECL 1.64 1.1 33 151.34 125.74 1015 152.47 +13.6Ecopetrol EC .16e .7 ... 23.34 9.21 979 22.05 +50.7Edenor EDN ... ... ... 63.29 19.05 194 23.42 -52.9Edgewell EPC ... ... 18 76.58 39.50 465 55.80 -6.0EdisonInt EIX 2.42 3.6 15 83.38 57.63 1685 67.30 +6.4EducRltTr EDR 1.56 3.8 25 43.30 30.07 715 41.41 +18.6EdwLfSci s EW ... ... 47 156.87 100.20 1269 139.80 +24.0eHiCarSvc EHIC ... ... ... 14.65 9.37 47 12.27 +6.18x8 Inc EGHT ... ... ...dd 23.45 12.00 662 22.60 +60.3ElPasoEl EE 1.44 2.3 26 64.35 48.05 172 62.20 +12.4ElPasE pf EPpC 2.38 5.0 ... 51.00 43.06 2 47.50 -2.6EldorGld g EGO .02e ... 9 2.44 .80 2527 .92 -35.7Electrmed ELMD ... ... 19 7.96 4.60 11 4.99 -17.8ElevCr n ELVT ... ... ... 11.27 5.90 202 9.22 +22.4EliLilly LLY 2.25 2.1 ...dd 106.49 73.69 3366 105.72 +25.2Elk 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 25.78 28.34 +.9EllieMae ELLI ... ... 71 116.90 80.71 454 101.86 +13.9EllingtnF EFC 1.76 10.8 9 16.84 14.12 33 16.25 +12.0EllingtRM EARN 1.48 12.4 15 14.95 10.23 84 11.98 -.5Ellomay ELLO ... ... ... 11.09 7.50 0 8.25 -8.3EllswthFd ECF .80e 8.0 ...q 10.18 8.81 26 10.04 +6.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.60 -2.1eMagin EMAN ... ... ...dd 2.30 1.23 86 1.55 -6.1tEAndinA AKO/A .68e 3.7 ... 28.25 19.23 5 18.60 -29.8tEAndinB AKO/B .74e 3.6 ... 31.80 21.50 72 20.50 -30.0Embraer ERJ .13e .7 ... 28.55 18.29 880 18.96 -20.8tEmerExp n EEX .29 1.9 ... 24.56 15.23 266 15.06 -26.0EmergeES EMES 2.68m ... ...dd 10.45 5.02 308 5.08 -29.3EmergBio EBS ... ... 34 64.00 35.64 471 59.78 +28.6EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 25 77.00 57.47 4055 77.27 +10.9EmerR hs MSN ... ... ...dd 1.89 1.10 7 1.49 +2.1EmpOPES ESBA .34 2.0 ... 21.00 15.17 7 17.26 -16.5EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.40 -14.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.29 -15.2EmpStRTr ESRT .34 2.0 44 21.09 15.94 716 17.34 -15.5EmployH EIG .80 1.8 16 50.45 38.35 67 45.50 +2.5EElChile EOCC 1.07e 5.6 ... 29.41 18.49 104 19.10 -29.0EnLinkLP ENLK 1.56 8.4 ... 18.90 12.75 1191 18.64 +21.3EnableMid ENBL 1.27 8.1 17 19.27 12.89 711 15.75 +10.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 391 11.06 -17.4EnbrdgEPt EEP 1.40 12.1 13 16.34 8.89 1821 11.59 -16.1Enbridge ENB 2.68 ... ... 42.10 29.00 3303 34.63 -11.5EnCana g ECA .06 .5 22 14.31 9.13 5470 12.95 -2.9EncompHlth EHC 1.08 1.3 30 82.46 43.32 598 80.85 +63.6HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 36 3.35 1.94 593 2.15 -10.0EnduroRT NDRO 1.45e 39.7 10 4.41 2.51 196 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 79.73 47.81 1615 75.12 +30.5Energizer n ENR 1.16 1.8 22 65.57 40.64 416 64.07 +33.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1000 3.00 +67.6EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 3965 17.80 +3.1EngyTrfPt ETP 2.26 9.9 22 24.38 15.06 5064 22.79 +27.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 801 11.74 +19.9tEnersisAm ENIA .21e 3.0 ... 12.11 7.08 1359 7.07 -36.7EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.69 263 4.74 -16.5EnerSys ENS .70 .9 29 83.44 62.85 176 82.18 +18.0Engility EGL ... ... ...cc 36.51 21.19 173 36.09 +27.2EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 261 16.85 -4.3Ennis Inc EBF .90f 4.1 17 22.98 17.65 54 21.70 +4.6EnovaIntl ENVA ... ... 19 39.00 11.85 567 32.75 +115.5EnPro NPO .96 1.3 42 94.79 63.73 85 74.40 -20.4ENSCO ESV .04 .6 ...dd 8.00 4.10 12016 6.68 +13.0Enservco ENSV ... ... ... 1.50 .38 198 .65 +.2EnSync ESNC ... ... ... .65 .32 34 .35 -13.1Entercom ETM .36 4.6 10 12.43 6.30 772 7.90 -26.9EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 17 24.15 -3.9EntArk 63 EAE 1.19 5.0 ... 25.39 22.51 8 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 12 24.44 -3.1Entergy ETR 3.56 4.2 37 87.85 71.95 902 84.96 +4.4EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 9 24.05 -3.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 14 25.03 -.3EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 5 23.51 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 12 24.54 -2.4EntgyNO n ENO ... ... ... 28.45 24.25 12 26.17 +2.2EntgyNO 52 ENJ 1.25 5.1 ... 25.81 23.17 1 24.43 -2.2EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 8 25.61 -3.4EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3273 29.28 +10.4Entravisn EVC .20 3.9 51 7.90 3.90 232 5.10 -28.7EntrResc EGI ... ... ... .69 .34 9 .35 -41.6Envestnet ENV ... ... 77 64.00 42.15 234 62.85 +26.1EnviroStr EVI .20e ... 90 48.45 21.30 24 44.05 +10.1EnvisnHl n EVHC ... ... ...dd 52.29 23.79 2005 45.30 +31.1Enviva n EVA 2.52f 7.8 ...cc 33.20 25.01 14 32.30 +16.8EnzoBio ENZ ... ... ...dd 11.50 3.95 221 4.56 -44.0Equifax EFX 1.56 1.2 23 143.27 89.59 759 134.54 +14.1EquityCmw EQC ... ... 32 32.36 27.96 446 31.82 +4.3EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 3 25.99 -1.3EqCm 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 97.14 79.78 440 95.62 +7.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1612 67.43 +5.7EquusTR EQS ... ... 25q 2.54 1.91 5 1.99 -17.0EraGroup ERA ... ... 7 14.23 8.98 34 11.75 +9.3Eros Intl EROS ... ... ...dd 16.90 9.20 290 11.15 +15.5EscoTech ESE .32 .5 21 70.20 51.55 58 68.30 +13.4Espey ESP 1.00 3.7 55 29.97 21.07 0 26.86 +12.1Essent ESNT ... ... 10 50.08 32.73 912 44.26 +1.9EssentPr n EPRT ... ... ... 14.75 13.27 345 14.50 +6.0EssexPT ESS 7.44f 3.0 29 270.04 214.03 297 245.17 +1.6EsteeLdr EL 1.52 1.1 46 158.80 106.00 2115 137.75 +8.3Esterline ESL ... ... 19 96.95 67.15 85 84.80 +13.5EtfSilver SIVR ... ... ...q 17.70 13.64 76 13.82 -16.3EthanAl ETH .76 3.4 15 32.90 21.50 298 22.25 -22.2Etrac2xMtg MORL 3.31e 20.0 ...q 19.30 12.50 357 16.54 -6.3Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 8 75.43 +3.0Etr2xHomb HOML ... ... ...q 70.00 35.00 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 3 27.18 -15.6Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.1 ...q 18.96 15.30 125 15.87 -12.4EtrcDvsHi DVHL 2.85e 14.1 ...q 21.75 17.57 6 20.23 +.1EtrWFxEn LMLP 1.90e 11.7 ... 19.00 14.10 24 16.19 +2.9EtracReit LRET 2.00e 7.9 ...q 27.57 19.32 1 25.41 -3.3UBS 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 ... ... ... 191.45 152.00 9 168.26 -2.2FI EnhEu n FIEE ... ... ... 202.02 151.30 0 154.04 -13.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 43.89 +2.4Etr MLP In MLPQ .08p ... ... 44.40 25.63 23 37.39 -.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.90 +.2Etr2xLevLg LBDC 2.89e 17.7 ...q 18.82 13.65 0 16.34 +.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 14 16.50 -6.8EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 6 19.14 -2.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 434 8.25 -10.8EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 4 9.34 -5.4EvansBc EVBN .92f 1.9 19 49.23 38.10 1 47.25 +12.8Evercore EVR 2.00f 1.9 24 117.49 69.55 388 104.60 +16.2EverestRe RE 5.20 2.4 24 264.88 208.81 340 221.10 -.1sEvergy EVRG 1.60 2.7 26 58.24 47.06 1872 58.52 +10.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 385 8.17 +8.4EversrceE ES 2.02 3.2 21 66.15 52.76 931 63.38 +.3Evertec EVTC .40 1.7 20 25.55 12.60 278 23.95 +75.5EvolentH n EVH ... ... ...dd 25.82 10.30 647 24.45 +98.8EvolPetrol EPM .40 4.0 21 12.00 6.35 82 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 656 19.45 -18.0ExantasCap XAN .20 1.7 ...dd 12.09 8.51 165 11.90 +27.0ResCap 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 40 18.41 -5.5ExTrRobo ROBO .07e .2 ...q 46.20 38.73 243 41.54 +.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6sBer US Rs n BERN ... ... ... 29.41 24.94 0 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.58 +1.6ETF IndExp TETF ... ... ... 21.64 16.10 0 19.76 +3.8RxVlmxInF VMIN ... ... ... 46.55 2.37 21 3.24 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 156 31.18 -18.1Exelon EXC 1.38f 3.1 13 45.05 35.57 7031 44.20 +12.2sExpress EXPR ... ... 37 11.51 5.82 3616 11.59 +14.2Exterran n EXTN ... ... ...dd 33.69 24.52 183 26.23 -16.6ExtraSpce EXR 3.44 3.7 22 101.96 76.55 719 92.38 +5.6ExxonMbl XOM 3.28 4.0 17 89.30 72.16 13816 81.36 -2.7F -FB Finl n FBK .24 .5 16 45.43 33.65 94 44.08 +5.0FBL Fn FFG 1.84 2.3 18 85.70 64.00 8 80.55 +15.6FCB Fin FCB ... ... 18 62.95 39.90 453 51.65 +1.7FGL Hldg n FG ... ... ... 11.94 8.14 752 8.92 -11.4FGL Hld wt FG/WS ... ... ... 2.20 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1101 83.48 -11.8FNBCp PA FNB .48 3.5 14 14.92 12.02 2238 13.58 -1.7 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$Page 3 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 35

FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.52 -2.5FTFQAntiB BTAL ... ... ...q 20.41 18.31 1 20.21 +4.8FTFQMom MOM ... ... ...q 26.26 22.85 2 25.26 +5.1FTFQuSize SIZ ... ... ...q 21.94 19.25 0 20.07 +.5FTFQValu CHEP ... ... ...q 27.13 22.89 22.89 -12.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.20 -2.6FqfOAsiaDv 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 29.40 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 782 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 11.67 11 11.88 -28.0FTI Cnslt FCN ... ... 33 81.91 33.33 280 76.75 +78.7FTS Intl n FTSI ... ... ... 22.60 10.34 803 10.60 -45.9Fabrinet FN ... ... 19 48.97 24.02 595 46.73 +62.8sFactsetR FDS 2.56 1.1 28 232.23 155.88 248 230.86 +19.8FairIsaac FICO .08 ... 59 235.17 131.52 163 230.78 +50.6FairmSant FMSA ... ... 35 6.39 2.95 5.63 +7.6FangHldg SFUN .20e 7.2 1 5.69 2.65 1289 2.76 -50.5FarPtAc un FPAC/U ... ... ... 10.45 10.13 47 10.25 +.9Farmland FPI .20m 2.9 62 9.68 5.15 372 6.79 -21.8Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 36 23.55 -8.6FedExCp FDX 2.60 1.1 11 274.66 209.67 1874 244.76 -1.9FedAgric AGM 2.32 3.0 ... 99.11 62.72 32 77.10 -1.5FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 0 72.57 -.2FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 0 25.58 +1.8FAgMt pfB AGMpB 1.72 6.7 ... 27.49 25.52 0 25.81 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.44 -4.9FedRlty FRT 4.08f 3.1 22 134.52 106.41 326 130.13 -2.0FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 10 23.92 -5.0FedSignl FSS .28 1.1 25 28.32 18.01 344 26.55 +32.2FedInvst FII 1.08 4.6 8 36.76 22.06 959 23.33 -35.3FedPMu FMN .88 6.6 ...q 14.96 13.18 15 13.45 -4.2Ferrari n RACE ... ... ... 149.85 103.65 765 127.11 +21.2Ferrellgs FGP .40 13.2 ...dd 5.75 2.87 651 3.04 -29.0Ferro FOE ... ... 18 25.50 18.99 424 22.05 -6.5FiatChrys FCAU ... ... ... 24.95 15.33 3585 16.96 -4.9FibriaCelu FBR .09e .5 ... 22.05 12.20 825 18.82 +28.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 4 48.57 -4.7FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 10 49.41 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 25 48.84 -2.8FidCnsDis FDIS .40e .9 ...q 45.51 35.19 184 44.97 +15.0FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 40 32.80 -4.4FidEnergy FENY .53e 2.6 ...q 22.21 17.53 104 20.73 +3.4FidFinan FNCL .60e 1.4 ...q 43.90 34.85 139 41.80 +2.5FidHlthCre FHLC .70e 1.5 ...q 46.03 38.45 125 45.69 +14.3FidIndls FIDU .56e 1.4 ...q 41.28 34.65 40 39.98 +3.3Fid Val n FVAL ... ... ... 35.18 29.56 5 34.75 +5.8Fid Qual n FQAL ... ... ... 34.83 29.10 6 34.53 +8.6FidInfoTch FTEC .42e .7 ...q 60.90 44.87 457 59.53 +19.1sFid Moment FDMO ... ... ... 35.46 28.20 15 35.06 +12.1Fid LowVol FDLO ... ... ... 33.71 28.02 6 33.56 +9.7Fid RisR n FDRR ... ... ... 32.71 28.28 30 32.25 +5.2Fid CoreD n FDVV ... ... ... 31.12 26.50 48 30.88 +7.6FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 103 25.18 +1.9FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 143 35.84 +3.8FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 22 30.50 -1.3FidelMatls FMAT .53e 1.5 ...q 37.11 31.62 22 34.33 -2.0FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 691 40.36 +2.9FidNatInfo FIS 1.28 1.2 20 109.95 89.31 1121 106.54 +13.2FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 98 12.19 -7.3Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 84 89.90 56.70 1955 71.60 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.6 23 62.71 46.75 339 57.42 +2.5FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 29 9.14 4.48 1577 8.74 +71.4FstCash FCFS .88 1.1 30 95.40 57.75 179 80.20 +18.9FstCwlth FCF .36 2.2 20 17.91 12.07 805 16.67 +16.4FstData n FDC ... ... 14 26.00 14.73 4486 25.87 +54.8FstHorizon FHN .48 2.6 16 20.86 15.84 2116 18.54 -7.3FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 1 25.50 +1.2FstInRT FR .87 2.7 21 34.04 27.61 523 32.14 +2.1FMajSilv g AG ... ... ...dd 8.48 4.93 1926 5.28 -21.7FstRepBk FRC .72 .7 21 106.75 84.56 749 102.18 +17.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.21 24.16 4 25.31 -.8FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 8 25.69 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 8 25.40 -1.5FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 24.94 -1.8FtRpBk pfG FRCpG ... ... ... 26.96 24.09 21 24.96 -3.4FtTr 22 n FIV ... ... ... 9.79 9.02 38 9.29 +1.8FtTrGlob FAM .90 9.5 ...q 11.97 9.37 37 9.51 -17.9FT MCGr FNY .15e .3 ...q 47.08 34.86 83 46.46 +18.6FT MCVal FNK .40e 1.1 ...q 37.99 32.70 3 37.61 +3.7FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 0 33.13 -2.6sFT SCGr FYC .04e .1 ...q 53.18 38.46 131 52.58 +23.7FT SCVal FYT .26e .7 ...q 40.30 32.90 8 39.65 +7.6FT MegaCp FMK .44e 1.2 ...q 36.82 31.19 36.61 +9.3FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 110 13.10 -4.6FTDJMic FDM .49e .9 ...q 53.34 42.43 7 52.38 +10.4FT DynEq FDEU 1.45 9.3 ...q 20.20 15.30 61 15.54 -16.9FtTEqCom ERM ... ... ... 23.64 20.41 1 23.32 +4.3FtT EqTact TERM ... ... ... 23.62 19.41 9 23.30 +4.3FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 448 19.25 -3.8FT HeitGl PRME ... ... ... 21.54 17.96 0 21.48 +7.7FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.15 -9.8FT LgShEq FTLS .16e .4 ...q 41.72 36.02 14 40.70 +3.6FT PfInc n FPEI ... ... ... 21.03 18.88 19 19.05 -5.4FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.05 -3.7sFT VolD n HUSV ... ... ... 24.06 21.53 135 24.06 +4.7FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 74 22.37 -15.6FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 71 16.20 -9.1FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 25 16.51 +2.0FTArcaBio FBT ... ... ...q 157.87 117.85 93 155.67 +25.0FTDJInet FDN ... ... ...q 147.73 98.96 840 141.13 +28.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.01 211 22.16 -2.7FT ConDis FXD .30e .7 ...q 45.57 36.73 42 43.75 +3.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 13 48.18 -1.0FT Engy FXN .33e 2.0 ...q 17.75 12.83 1131 16.82 +8.7FT Fincl FXO .65e 2.0 ...q 32.96 28.10 107 32.87 +4.9FT HlthCr FXH ... ... ...q 83.02 65.80 35 82.11 +17.6FT IndPrd FXR .16e .4 ...q 42.83 34.97 109 42.64 +5.1FT Matls FXZ .37e .9 ...q 46.43 38.52 71 42.39 -3.3FT Tech FXL .13e .2 ...q 63.87 45.88 282 62.33 +21.5FT Utils FXU .67e 2.4 ...q 28.21 23.46 56 27.81 +6.9FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 28 24.94 -5.3FT GlbRE FFR .75e 1.6 ... 47.19 41.42 8 45.83 +.8FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 208 24.25 -1.3FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 101 14.82 -9.8FT USIPO FPX .32e .4 ...q 75.97 61.11 59 74.60 +9.3FTChnd FNI .19e .5 ...q 43.90 34.66 26 34.86 -12.0FT Dow30 n EDOW ... ... ... 23.50 19.74 4 23.26 +5.1FT EngCn FLM .58e 1.1 ...q 63.91 53.61 16 54.28 -8.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.79 21 51.01 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 173 21.78 -10.6FT LCCore FEX .58e .9 ...q 63.01 53.14 77 62.43 +6.6FT LCGr FTC .24e .3 ...q 70.57 55.66 22 69.55 +13.7FT LCVal FTA .82e 1.5 ...q 57.69 49.49 36 54.90 +.5FT MLP&E FEI 1.42 11.3 ...q 16.50 11.68 167 12.58 -19.0FT MCCore FNX .51e .7 ...q 73.11 58.72 39 72.52 +10.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 83 29.68 -1.4FTFutStrt FMF ... ... ... 51.53 37.80 1 49.57 +4.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 3 13.41 -5.8FT MultCG FAD .20e .3 ...q 77.49 58.96 6 76.64 +16.7FT MultCV FAB .45e .8 ...q 59.34 51.17 3 58.37 +2.4FT MLPEn FPL 1.26 12.7 ...q 13.49 9.57 114 9.95 -16.1FT REIT FRI .39e 1.6 ...q 24.38 20.20 15 24.15 +3.7FT SCCore FYX .38e .5 ...q 70.45 54.73 28 69.87 +14.2FTSpecFin FGB .70 11.1 ...q 7.00 5.65 52 6.33 +3.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.11 2 23.72 +1.5FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 444 31.93 +3.5tFT EmOp FEO 1.40 10.7 ...q 17.42 13.10 21 13.07 -19.9FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 101 12.66 -1.4sFirstEngy FE 1.44 3.8 8 37.74 29.34 2480 37.80 +23.4Fitbit n FIT ... ... ...dd 7.79 4.51 3913 5.88 +3.0500.com WBAI ... ... 54 23.22 9.05 72 12.40 +22.7FvPntHld n FPH ... ... ... 15.04 10.25 142 10.51 -25.5FlagstarB FBC ... ... 25 40.06 31.76 155 33.63 -10.1F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 45 24.32 -8.8FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 26 13.96 -6.8FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 23 12.04 +1.9FlrtyPfdSc FFC 1.63 8.6 ...q 21.56 18.28 105 18.92 -7.5FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 20 19.69 -8.9Flanign BDL .25f .9 15 29.00 20.20 3 27.50 +16.6Fleetcor FLT ... ... 27 225.92 139.47 437 214.83 +11.6FlexUSTilt TILT 1.74e 1.5 ...q 121.11 101.71 8 119.99 +7.2FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 61 51.87 -13.2FlxUpstNR GUNR .67e 2.1 ...q 35.54 30.78 381 32.60 -2.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 205 24.03 -1.3Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 307 24.39 -2.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.12 1 28.40 -7.9FlxDMTilt TLDH ... ... ...q 30.34 27.03 2 27.79 -4.7FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 18 62.12 -1.0FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 36 46.62 -4.4FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 10 63.82 -7.8FlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.48 32 22.68 -11.1tFlxIntDvDy IQDY 1.02e 4.1 ...q 30.65 25.10 3 25.04 -12.4FlxIntlDiv IQDF 1.01e 4.3 ...q 28.63 23.55 90 23.70 -11.5FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.59 19 47.09 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 40.15 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.01 69 47.67 +5.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 3 75.45 FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.56 -14.3Flor&Dec n FND ... ... 38 58.28 35.78 675 36.58 -24.9Flotek FTK ... ... ...dd 6.77 1.94 581 2.32 -50.2FlowrsFds FLO .72 3.5 22 22.82 17.34 989 20.43 +5.8Flowserve FLS .76 1.4 ...cc 53.17 37.71 1148 52.71 +25.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 38.04 1223 56.92 +10.2FlyLeasing FLY 1.00 6.8 14 15.32 11.54 105 14.73 +14.1FEMSA FMX .74e .8 ... 101.12 80.86 185 94.03 +.1FootLockr FL 1.38 2.8 28 59.40 28.42 3153 49.16 +4.9tFordM F .60a 6.3 5 13.48 9.35 43738 9.49 -24.0ForestCA FCE/A .72 2.9 20 26.30 19.24 2450 25.09 +4.1Forestar FOR ... ... 16 26.39 15.35 13 25.05 +13.9ForsightEn FELP .13 ... ...dd 4.73 3.28 16 3.75 -14.2Fortis n FTS 1.70 5.2 ... 38.24 30.88 214 32.52 -11.3Fortive n FTV .28 .3 ... 85.12 64.62 6595 84.34 +16.6FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 91 17.96 -9.9FortunaSlv FSM ... ... 18 6.08 4.03 826 4.36 -16.5FBHmSec FBHS .80 1.5 18 73.62 52.52 1300 53.87 -21.3ForumEn FET ... ... ...dd 17.95 10.30 612 11.30 -27.3FoundBld n FBM ... ... ... 16.40 12.09 74 13.99 -5.4FourCorP s FCPT 1.10 4.1 21 27.48 21.28 458 26.79 +4.2FourSeEd n FEDU 3.32 73.6 5 10.45 4.21 5 4.51 -49.9tFrancoN g FNV .96 1.6 57 86.06 61.64 745 61.05 -23.6FrankCov FC ... ... ...dd 31.20 18.00 20 24.85 +19.8FrankFn n FSB .40p ... 19 40.30 30.30 65 38.90 +14.1FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.79 -2.2FrankLibEm FLQE ... ... ... 35.59 29.24 13 29.55 -10.6FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.92 -4.0FrankLbGlE FLQG ... ... ... 32.51 28.68 30.96 +1.3 FrnL LoV n FLLV ... ... ... 32.98 28.32 32.83 +8.4FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.61 -4.7FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.36 26.12 15 31.31 +8.3FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.76 24.51 1 30.56 +16.7FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8tFrankRes BEN .92 2.9 10 45.96 31.15 6099 31.42 -27.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 152 8.52 -20.7FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 49 11.29 -4.6FrkUnv FT .47 7.0 ...q 7.36 6.55 60 6.75 -5.9FranksIntl FI .30 3.5 ... 9.75 4.93 1059 8.59 +29.2FrptMcM FCX .20 1.5 9 20.25 13.22 17296 13.67 -27.9FresenMd FMS .51e 1.0 ... 57.94 46.90 328 50.16 -4.5FDelMnt FDP .60 1.6 16 52.43 34.29 139 37.44 -21.5FriedmInd FRD .24f 2.5 ...dd 11.47 5.15 96 9.51 +67.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 218 5.22 +13.7FullerHB FUL .62f 1.1 24 59.58 46.62 299 56.31 +4.5FutureFuel FF .24a 1.6 19 16.22 11.32 255 15.31 +8.7G -GAMCO s GBL .08 .3 ... 30.94 23.42 10 25.90 -12.6GATX GATX 1.76f 2.1 16 91.12 56.00 192 83.45 +34.3GATX 66 GMTA ... ... ... 27.00 22.81 14 25.05 -4.6GCP ApT n GCP ... ... 55 34.79 23.85 1326 26.20 -17.9GDL Fund GDL .64 7.0 ...q 10.31 9.02 28 9.15 -6.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 135 26.36 +1.6GMS Inc n GMS ... ... 17 39.98 23.50 502 24.19 -35.7GNC GNC .80 26.6 3 10.44 2.78 1670 3.01 -18.4GP Strat GPX ... ... 25 31.25 17.15 40 19.05 -17.9GTT Comm GTT ... ... ...dd 62.32 29.20 781 39.50 -15.9GabCvInc GCV .48 8.2 ...q 6.95 5.50 61 5.85 -.8GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 2 26.03 -1.7GabDvInc GDV 1.32 5.5 ...q 24.97 21.39 87 23.94 +2.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.87 -1.0GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 1 25.88 -1.7GabDiv pfG GDVpG 1.31 5.1 ... 26.17 24.10 5 25.65 +1.2GabelliET GAB .60 9.2 ...q 6.65 5.87 466 6.54 +5.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 1 25.76 -1.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 24.42 -1.1Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.66 +.5GabEq pfH GABpH 1.25 5.1 ... 25.28 22.50 1 24.71 -1.7GabGSmM GGZ ... ... ... 13.61 11.73 17 12.24 -3.9GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.24 -1.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 43 19.62 -7.9GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 1 18.59 +3.0GabGo pfA GGOpA ... ... ... 45.00 42.00 42.14 -2.0GabHlthW GRX .52 4.7 ...q 11.02 9.12 23 10.98 +6.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 1 25.57 -.9GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 3 25.95 -1.4GabMultT GGT .88e 9.7 ...q 10.09 8.42 57 9.09 -1.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 3 25.88 -1.5GabMul pfE GGTpE ... ... ... 25.30 22.97 12 24.42 -2.7GabUtil GUT .60 10.2 ...q 7.20 5.68 178 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.85 +1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.65 +.8Gasa rs GFA ... ... ... 12.99 5.12 15 5.35 -57.6Gain Cap GCAP .24 3.3 12 13.26 6.04 111 7.32 -26.8sGallaghr AJG 1.64 2.2 28 73.11 57.19 862 73.53 +16.2tGamGldNR GGN .84 17.5 ...q 5.77 4.80 781 4.79 -8.1GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.25 -6.3GamNRG&I GNT .84 14.2 ...q 7.21 5.80 47 5.90 -12.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 14 23.73 -5.1GameStop GME 1.52 9.3 ...dd 20.97 12.20 17467 16.26 -9.4Gannett n GCI .64 6.4 ...cc 12.38 7.94 936 10.06 -13.2Gap GPS .97 3.2 13 35.68 23.93 6319 30.26 -10.6GardDnv n GDI ... ... ... 38.00 22.92 1445 26.99 -20.5sGartner IT ... ... 47 152.76 111.57 585 153.49 +24.6GasLogPt GLOP 2.09f 8.7 11 25.60 21.85 418 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 15 26.56 +1.7GasLog GLOG .56 3.2 32 22.55 15.60 470 17.25 -22.5GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 10 26.40 -.8GastarExp GST ... ... ...dd 1.39 .06 2519 .06 -94.0Gastar pfA GSTpA 2.16 63.3 ... 19.10 2.35 11 3.42 -80.9Gastar pfB GSTpB 2.69 80.5 ... 21.88 2.34 9 3.34 -82.3sGatesInd n GTES ... ... 34 18.72 14.60 491 18.82 +4.1GazitGlobe GZT .37e 4.1 9 11.00 8.78 3 9.16 -13.0GeeGroup JOB ... ... ...dd 4.03 2.00 2.54 -8.6GencoSh rs GNK ... ... ...dd 20.07 9.75 175 12.80 -3.9Generac GNRC ... ... 20 56.64 41.02 445 54.90 +10.9GAInv GAM 1.15e .9 ...q 37.02 32.20 24 36.73 +6.8GAInv pfB GAMpB 1.49 5.6 ... 27.09 25.55 32 26.49 -.4GenDynam GD 3.72 1.9 20 230.00 184.21 1162 193.98 -4.7GenElec GE .48 3.8 ...dd 25.21 11.94 54896 12.56 -28.1GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 6033 45.55 -23.2GenMoly GMO ... ... ...dd .51 .28 77 .39 +18.5GenMotors GM 1.52 4.3 ...dd 46.76 34.50 12717 35.29 -13.9GMot wtB GM/WSB ... ... ... 28.76 18.28 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 768 47.60 +46.5GenesWyo GWR ... ... 29 90.19 67.61 902 88.08 +11.9GenesisEn GEL 2.88f 11.8 ...cc 27.84 18.42 961 24.31 +8.8GenesisHlt GEN .24 16.0 ...dd 2.86 .60 711 1.50 +96.6GenieEn n GNE .30 5.6 ... 7.17 3.82 11 5.39 +23.6GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 4 7.55 +2.9Genpact G .30 ... 20 34.79 27.83 581 30.38 -4.3GenuPrt GPC 2.88 2.8 22 107.75 83.53 602 101.11 +6.4Genworth GNW ... ... 3 4.92 2.66 2201 4.63 +48.9GeoGrp s GEO 1.88 7.4 15 28.06 19.05 529 25.47 +7.9GeoPark GPRK ... ... ... 21.88 7.52 279 19.04 +92.1GaPw 77 n GPJA ... ... ... 26.14 23.01 18 24.41 -4.7Gerdau GGB .02e .5 ... 5.32 2.89 8245 3.72 GerNew GF 1.23e .4 ...q 21.49 17.50 9 18.64 -4.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 70 29.11 +7.2GigCapit n GIG ... ... ... 10.22 9.60 9.94 +3.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 353 29.04 -10.1Glatfelter GLT .52 2.7 15 23.85 15.30 210 19.18 -10.0Glaukos n GKOS ... ... ... 70.91 23.08 1741 64.78 +152.6GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 1487 40.13 +13.1GblBrCopp BRSS .36f .9 18 39.05 27.50 77 38.05 +15.0GlbMed n GMRE .20p ... ...cc 9.83 6.34 108 9.62 +17.3GlMed pfA GMREpA 1.88 7.4 ... 25.82 23.50 6 25.55 +.9GlobNetL n GNL .94 4.4 35 22.53 15.55 273 21.67 +5.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 6 25.25 -1.7GlobPtrs GLP 1.90f 10.3 ...dd 21.05 15.17 36 18.50 +10.8GlobPay s GPN .04 ... 42 125.78 92.97 1050 123.69 +23.4GlbShipLs GSL .40 35.7 ...dd 1.94 .98 5 1.12 -3.4GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 2 25.01 +4.6GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 9 22.32 -1.7tGbXSpDvE SDEM .63e ... ...q 17.90 13.45 17 13.45 -17.4GbXUSRota SCTO .12p ... ...q 28.03 24.74 14 27.36 +4.0GblXEffic EFFE .16p ... ...q 27.69 25.00 27.02 +1.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 12 12.20 +2.6GblXColum GXG .41e 4.3 ...q 11.51 9.33 30 9.60 -4.2tGblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 5 20.56 -14.3GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 142 13.69 +.7GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 0 17.40 -16.6tGblXArg ARGT .09e .4 ...q 38.46 24.96 247 25.23 -28.5GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 111 25.34 -1.0GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 66 11.96 -1.6GblXGuru GURU .28e .9 ...q 32.95 27.43 3 32.30 +8.8GbXGreece GREK .13e 1.6 ...q 11.56 8.27 718 8.27 -19.6GblXChCon CHIQ .12e .8 ...q 19.98 15.05 155 15.35 -17.8GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 380 9.89 +.3GblXFertil SOIL .25e 2.3 ...q 11.01 9.48 2 10.69 +1.5GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 12.45 +9.7GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 163 20.58 -5.5GlbXChiFn CHIX .34e 2.1 ...q 21.04 16.14 27 16.43 -8.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 99 15.56 -8.5GblXPakist PAK ... ... ...q 15.14 10.21 23 10.88 -12.1GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 13.66 -10.6GblXNorway NORW .83e 5.8 ...q 14.95 12.71 13 14.19 +8.0GblXScUS n SCIU ... ... ...q 33.30 28.78 3 33.05 +6.9GblXScEu n SCID ... ... ...q 29.75 26.35 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.48 0 24.92 -3.8GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.08 -8.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 56 24.47 -1.7tGbXNigeria NGE .31e 1.7 ...q 27.10 18.56 7 18.52 -14.7GbX US Inf PAVE ... ... ... 17.80 14.34 22 17.18 +2.4GblFound n BOSS ... ... ... 20.84 16.07 2 20.60 +18.9GlbXCop rs COPX .43e 2.1 ...q 29.34 20.41 11 20.88 -23.7GlbXSilv rs SIL ... ... ...q 36.36 23.53 50 23.72 -27.3GlbXLith rs LIT ... ... ...q 41.21 30.79 207 31.25 -19.4tGbX Gold rs GOEX ... ... ...q 25.21 18.31 3 18.18 -22.0GbXUran rs URA ... ... ...q 16.36 11.81 168 12.34 -18.0GlblScape GSB .06 1.5 22 4.35 3.20 15 3.94 +11.0Globalstar GSAT ... ... ...dd 2.04 .40 2187 .49 -62.7GlobantSA GLOB ... ... 64 66.41 34.82 323 61.70 +32.8GlobusMed GMED ... ... 45 57.55 28.36 369 53.12 +29.2Glowpoint GLOW ... ... ...dd .65 .15 33 .18 -49.7GoDaddy n GDDY ... ... ...cc 82.05 42.54 2056 79.34 +57.8tGolLinhs s GOL ... ... ... 14.48 4.88 768 4.86 -44.5tGoldFLtd GFI .02e .9 ... 4.70 2.32 7285 2.32 -46.0GoldResrc GORO .02 .4 64 7.33 3.52 220 5.08 +15.5GoldStdV g GSV ... ... ... 2.01 1.15 169 1.49 -14.9tGoldcrp g GG .24 2.4 14 15.55 10.16 7212 10.17 -20.4GoldenMin AUMN ... ... ... .65 .21 124 .26 -41.0GoldStr g GSS ... ... 6 .92 .56 221 .70 -21.6GldFld GV ... ... 13 6.38 3.60 17 4.80 -2.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 60 25.91 -2.3GS BDC n GSBD 1.80 8.2 12 23.10 18.78 43 21.83 -1.6GS ActbtInt GSIE ... ... ...q 32.48 28.29 93 28.92 -3.6GS ActEM GEM ... ... ...q 39.44 31.33 86 31.87 -11.0GS ActEur GSEU .60e ... ... 33.94 29.73 2 30.28 -4.5GS ActJpn GSIY ... ... ... 36.02 30.73 1 32.19 -4.3GS US LgC GSEW ... ... ... 46.65 40.58 98 46.26 +6.4GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.47 -2.1GS CpBd n GIGB ... ... ... 50.44 47.71 5 48.00 -4.4GS ActLgC GSLC ... ... ...q 58.98 48.73 207 58.53 +9.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 64 100.03 +.1GS Indus n GVIP ... ... ... 58.50 49.86 17 57.23 +8.1GS SCap n GSSC ... ... ... 49.66 39.39 5 49.26 +13.7GSCI37 GSC ... ... ...q 28.00 17.55 0 26.60 +10.9GoldmanS GS 3.20f 1.3 19 275.31 214.64 2092 237.56 -6.8GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 41 26.97 -5.6GoldS pfN GSpN ... ... ... 28.34 25.95 56 26.45 -5.0GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 12 26.65 +3.0GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 40 24.18 +6.3GoldS pfA GSpA .96 4.1 ... 23.97 21.25 52 23.25 +3.1GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 104 23.17 +2.6GS MLPEn GER .64 9.7 ...q 7.29 5.25 165 6.59 +7.2GS MLPInc GMZ 1.38 14.7 ... 10.33 7.55 127 9.40 +5.1GoodrPet n GDP ... ... ... 15.75 8.61 9 13.57 +24.4GormanR GRC .50 1.4 32 38.07 26.53 52 36.54 +17.1vjGrace GRA .96 1.4 21 77.37 58.48 398 70.37 +.3Graco s GGG .53 1.1 15 49.69 37.63 399 47.08 +4.1GrahamCp GHM .40f 1.5 19 28.98 17.97 8 27.13 +29.6GrahamH s GHC 5.32f .9 21 625.45 536.90 17 564.20 +1.0Graingr GWW 5.44 1.5 25 372.06 159.24 685 355.62 +50.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.45 -5.5 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 627 27.38 +2.7GranTrra g GTE ... ... ...dd 3.61 1.98 878 3.31 +22.6GranaMon GRAM .25e 8.4 ... 5.15 2.25 55 2.96 +3.9GraniteC GVA .52 1.2 31 68.58 40.76 305 45.02 -29.0GranitPnt n GPMT 1.60f 8.3 58 19.30 16.15 364 19.27 +8.6GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.92 +7.3Gran Gld n BAR ... ... ... 142.87 117.15 9 119.49 -8.3GranCom n COMB ... ... ... 27.39 24.54 18 24.81 -5.2GranSP n COMG ... ... ... 32.29 24.96 29.48 +6.5GrphTInt n EAF .15e .8 ... 24.36 14.44 1197 18.37 +18.5GraphPkg GPK .30 2.1 15 16.74 12.93 4936 14.57 -5.7GrayTelev GTN ... ... 13 17.80 10.70 1149 17.00 +1.5GrayTvA GTN/A ... ... 24 16.00 9.50 15.70 +9.4GrtAjax n AJX 1.20 8.8 9 14.69 12.27 29 13.69 -.9GrtAjx24 n AJXA ... ... ... 26.37 24.54 21 25.60 +.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 173 .83 -35.3GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 166 43.79 +10.0GreenDot GDOT ... ... 40 87.13 46.45 274 84.43 +40.1GreenTrH n GHG ... ... ... 25.10 10.75 160 11.13 -14.1GreenbCos GBX .92f 1.6 12 60.90 41.95 484 57.15 +7.2Greenhill GHL .20 .7 ...dd 33.45 13.80 264 27.20 +39.5Greif A GEF 1.76f 3.2 16 65.60 47.97 153 55.26 -8.8Greif B GEF/B 2.64e 4.6 13 71.95 52.50 17 57.05 -17.7Griffon GFF .28f 1.5 19 24.50 16.80 239 18.40 -9.6Group1 GPI 1.00 1.3 10 84.47 59.72 335 74.89 +5.5GrubHub GRUB ... ... ...cc 145.37 49.60 1529 137.62 +91.7GAeroPac PAC 3.21e 2.1 ... 112.06 82.19 88 100.19 -2.5GpoASur ASR 3.31e ... ... 208.09 152.41 33 181.20 -.7tGpoAvalAc AVAL .40 5.2 ... 9.51 7.53 154 7.71 -9.3GpFnSnMx BSMX .30e 4.2 ... 10.57 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 2 8.65 -7.5GpSuprvi n SUPV ... ... ... 33.85 4.91 2846 6.96 -76.3GpTelevisa TV ... ... ... 25.54 14.20 876 17.35 -7.1tGuangRy GSH .63e 2.9 ... 37.43 21.57 10 21.47 -35.7Guess GES .90 3.8 ...cc 26.95 14.17 1003 23.45 +38.9GuggBAB GBAB 1.66 7.5 ...q 23.29 20.97 38 22.00 -3.2Gug 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 13 22.39 +2.1GuggChina YAO .54e 1.5 ...q 39.91 32.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 92.52 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 174.59 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.11 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.56 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.91 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 48.38 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 138.85 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 62.90 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 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 102.87 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 130.07 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 99.81 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 106.54 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.25 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 90.17 97.66 -2.4GugEnhEq GPM .96 10.6 ...q 9.42 7.72 169 9.07 +1.9GugChinTc CQQQ .60e 1.0 ...q 67.24 54.94 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 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.89 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.00 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 30.92 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 57.13 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 31.10 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 20.97 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 48.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.82 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.90 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.91 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.39 18.80 207 22.17 +2.7Guidewire GWRE ... ... ...dd 101.73 70.06 1424 96.93 +30.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 13 35.72 +25.4H -HCA Hldg HCA .35p ... 20 138.18 71.18 1836 133.79 +52.3HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 31 40.39 +35.1HCP Inc HCP 1.48 5.6 15 30.59 21.48 2297 26.64 +2.1HDFC Bk HDB .37e .4 ... 112.10 89.07 583 98.39 -3.2HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 1 26.34 -.5HFF Inc HF 1.80e ... 20 51.74 32.99 120 45.25 -7.0HMG HMG ... ... ...dd 16.33 8.94 0 15.40 +23.3HNI Corp HNI 1.18 2.8 21 45.40 31.16 166 42.57 +10.4HP Inc HPQ .56f 2.3 9 25.28 19.08 12745 24.68 +17.5tHSBC HSBC 1.50e 3.4 ... 55.89 43.74 1249 43.78 -15.2HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 84 25.79 -.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 112.82 41.54 432 111.11 +91.3HalconRes wt HK/WS ... ... ... 1.08 .38 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 8479 4.61 -39.1tHallibrtn HAL .72 1.9 ...cc 57.86 38.93 20184 37.13 -24.0HamBchBr HBB .34 1.5 ... 41.00 20.97 35 23.15 -9.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 19 38.86 -1.2HanJS JHS .87e 6.4 ...q 15.12 12.97 7 13.49 -9.2HanJI JHI 1.45e 8.8 ...q 18.65 15.85 8 16.49 -5.8HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 49 16.24 -5.2sHanPfEq HPI 1.68 7.4 ...q 22.75 19.73 44 22.66 +5.8HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 39 21.62 +.6sHanPfd3 HPS 1.47 7.8 ...q 19.16 16.80 96 18.85 +.5HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 129 23.24 -5.8Hanesbds s HBI .60 3.4 9 25.73 16.38 8304 17.85 -14.6HannArms HASI 1.32 6.1 34 25.28 17.33 205 21.50 -10.6HanoverIns THG 2.16 1.7 67 131.44 87.91 171 123.72 +14.5HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 10 25.47 +.6HarleyD HOG 1.48 3.4 15 56.50 39.34 4233 44.07 -13.4HarmonyG HMY .05 ... ... 2.53 1.43 4161 1.77 -5.3HarrisCorp HRS 2.74f 1.7 29 170.54 121.38 618 162.68 +14.8sHarsco HSC .20m .7 73 28.48 15.55 671 28.50 +52.8HarteHk rs HHS ... ... ... 12.16 6.76 2 7.84 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.02 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 97 28.40 -2.9HartfdFn HIG 1.20f 2.4 17 59.20 49.67 3537 50.05 -11.1HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 173 21.90 -3.3HavertyA HVT/A .38a 1.8 17 27.10 18.00 0 21.65 -7.3HawaiiEl HE 1.24 3.5 24 38.72 31.72 402 35.81 -.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.39 114 6.15 +3.4HlthcrRlty HR 1.20 3.9 48 34.26 26.09 555 30.53 -5.0HlthcreTr HTA 1.22 4.3 54 31.87 24.06 1716 28.22 -6.1HeclaM HL .01e .4 ...dd 5.54 2.62 4322 2.81 -29.2HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.75 +3.3Heico s HEI .13 ... ... 97.32 67.28 327 92.35 Heico A s HEI/A ... ... 59 79.00 56.80 304 75.75 HelixEn HLX ... ... 5 10.42 5.44 690 9.29 +23.2HelmPayne HP 2.80f 4.3 ...dd 75.02 43.22 1209 64.53 -.2Hemisphrx rs HEB ... ... ... .65 .15 97 .27 -22.8HennCap n HCAC ... ... ... 11.00 9.75 10.18 +3.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.30 +9.0Herbalif s HLF ... ... 25 60.41 32.13 1069 56.24 HercHld n HRI ... ... ... 72.99 42.48 181 52.79 -15.7HercTGC HTGC 1.24 9.2 11q 13.97 11.55 317 13.47 +2.7HercTG 24 HTGX 1.56 6.1 ... 25.77 25.01 18 25.43 -.7HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 82 15.13 -16.0Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 24.62 -2.1Hersha rs HT 1.12 4.8 31 23.64 16.60 272 23.49 +35.0Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 14 23.42 -5.0Hersha pfE HTpE ... ... ... 25.91 22.66 2 23.57 -4.7Hershey HSY 2.89f 2.8 22 115.82 89.10 2058 102.87 -9.4HertzGl HTZ ... ... ... 27.27 13.40 3032 18.36 -16.9Hess HES 1.00 1.5 ...dd 71.14 39.43 2497 65.41 +37.8Hess pfA HESpA ... ... ... 79.62 50.17 57 72.59 +25.4HessMidP n HESM 1.38f 6.2 21 24.51 18.32 135 22.38 +13.0HP Ent n HPE .45e 2.7 13 19.48 12.82 13508 16.59 +15.5Hexcel HXL .60f .9 23 73.42 52.19 637 66.31 +7.2Hi-Crush HCLP 1.67e 13.7 14 16.65 7.70 2129 12.20 +14.0HighPtRs HPR ... ... ...dd 7.60 2.94 1065 5.34 +4.1HighlFlR n HFRO ... ... ... 16.60 15.00 99 15.73 +1.5HighwdPrp HIW 1.85 3.8 26 53.34 41.34 575 48.86 -4.0Hill-Rom HRC .80 .8 25 98.96 71.91 288 95.27 +13.0HillenInc HI .83 1.6 25 53.00 34.75 268 51.45 +15.1HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.14 -12.2HilltopH HTH .28 1.3 11 28.32 20.46 182 20.89 -17.5HilGrVa n HGV ... ... ... 47.75 30.94 1133 32.67 -22.1Hilton HLT .60 .8 38 88.11 62.90 3077 75.72 -5.2HoeghLP HMLP 1.76f 9.5 11 19.85 15.33 110 18.60 -.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 10 25.81 -4.1HollyEngy HEP 2.64f 8.9 14 36.02 26.09 259 29.71 -8.6HollyFront HFC 1.32 1.8 18 83.28 30.16 2332 73.84 +44.2HomeDp HD 4.12 2.0 27 207.61 151.70 3601 204.15 +7.7Honda HMC .84e 2.9 ... 37.29 27.91 795 28.67 -15.9HonwllIntl HON 2.98 1.8 76 165.13 136.17 3200 161.79 +5.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 28 47.65 33.85 52 46.50 +5.4HorizGbl n HZN ... ... ...dd 18.24 5.13 97 7.59 -45.9HorizFn22 n HTFA ... ... ... 26.00 25.26 6 25.66 +1.0HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 14 52.39 +4.1HorGKWld KLDW ... ... ...q 35.73 31.03 10 34.20 +2.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 36

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.05 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.34 1 23.27 +4.4sHormel s HRL .75 1.9 22 40.08 29.75 2617 40.34 +10.9Hornbeck HOS ... ... ...dd 5.35 2.68 96 4.45 +43.1HostHotls HST 1.00a 4.7 52 22.47 17.55 6992 21.24 +7.0HoulihnL n HLI 1.08 2.3 19 53.20 35.15 210 46.72 +2.8HstnAEn HUSA ... ... ... .60 .21 165 .22 -33.3HovnanE HOV ... ... ...dd 3.41 1.51 572 1.55 -53.7HHughes HHC ... ... 33 142.36 114.28 171 130.08 -.9HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 35 25.20 +.8Hubbell HUBB 3.08 2.4 23 149.03 100.55 196 127.43 -5.8HubSpot HUBS ... ... ...dd 146.10 71.00 498 139.40 +57.7HudBayM g HBM .02 ... 7 10.25 4.35 746 4.50 -48.9HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 636 33.03 -3.6Humana HUM 2.00 .6 28 336.49 231.90 535 332.88 +34.2HuntCoFn HCFT .40m 10.9 5 4.70 2.55 41 3.62 -9.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 55 40.63 +5.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 14 43.80 +5.1HuntgtnIng HII 2.88 1.2 23 276.69 201.91 324 244.57 +3.8Huntsmn HUN .65 2.1 11 36.09 26.35 2268 30.34 -8.9Huya n HUYA ... ... ... 50.82 15.25 1739 26.48 +64.9Hyatt H .60 .8 36 84.89 58.21 600 75.88 +3.2HysterYale HY 1.24f 2.0 16 93.90 56.40 35 61.83 -27.4I -tIAMGld g IAG 1.52f 40.0 ...dd 7.25 3.86 4267 3.80 -34.8ICICI Bk IBN .16e 1.7 ... 11.26 7.61 5218 9.20 -5.4IDT Cp IDT 1.00f 18.8 ...dd 16.48 4.82 41 5.31 -49.9IEC Elec IEC ... ... ...dd 6.80 3.42 24 5.42 +31.6ING ING .14e 1.0 ... 20.58 13.16 3005 13.42 -27.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 36 25.57 +.1ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 49 25.67 -.1ION Geo rs IO ... ... ...dd 32.45 7.55 111 17.15 -13.2iPInvVix 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 0 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.58 155 30.57 +.4IQ Hedge MCRO ... ... ...q 27.20 25.64 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.02 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 24.08 18 29.26 +4.3IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.55 +3.1IQ HiYlVl n HYLV ... ... ... 25.56 23.73 2 24.25 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 15 19.19 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 4 24.01 -1.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.33 -5.0IQ 50HIntl HFXI ... ... ...q 22.80 20.28 30 20.67 -4.5IQ RealRtn CPI ... ... ...q 28.21 27.17 11 27.97 +2.0IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 6 27.15 +3.2IQMrgArb MNA ... ... ...q 31.92 30.25 38 31.57 +1.7IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 2 31.43 -10.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.60 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 4 26.72 -6.5sIQVIA Hldg IQV ... ... 15 128.10 91.57 1302 125.95 +28.7IRSA IRS ... ... ... 32.97 13.77 187 14.40 -51.4iShGold IAU ... ... ...q 13.11 11.25 22359 11.48 -8.2iShGSCI GSG ... ... ...q 18.31 14.39 180 17.26 +6.0iSAstla EWA 1.01e 4.6 ...q 24.19 21.54 2384 22.05 -4.8iSAstria EWO .37e 1.6 ...q 27.41 21.57 219 22.81 -7.4tiShBelg EWK .51e 2.7 ...q 23.00 19.33 5 19.24 -8.5tiShBrazil EWZ .67e 2.1 ...q 47.85 30.88 33278 31.18 -22.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 3156 28.29 -4.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 13145 40.45 -6.8iSFrance EWQ .58e 1.9 ...q 33.73 29.48 777 30.29 -3.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 3561 29.58 -10.4tiSh HK EWH .61e 2.6 ...q 26.93 23.45 17620 23.53 -7.4iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2480 65.86 -12.1iShMexico EWW .78e 1.6 ...q 56.73 43.55 3942 48.84 -.9iShNeth EWN .66e 2.2 ...q 34.09 29.90 152 30.55 -3.7iSPacxJpn EPP 1.66e 3.7 ...q 50.34 44.78 271 45.02 -5.8tiShSoAfr EZA 1.02e 2.0 ...q 76.53 50.75 901 50.00 -28.6iShSpain EWP .99e 3.3 ...q 36.38 28.80 436 29.68 -9.4iSSwedn EWD .76e 2.4 ...q 36.71 29.81 276 31.75 -6.3iShSwitz EWL .75e 2.2 ...q 37.84 31.94 702 34.25 -3.7iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 243 27.61 -16.6iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 35 49.16 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 12 52.45 -3.7iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 8 47.76 -6.7iShEMkHY EMHY 3.98 9.0 ...q 51.08 44.12 53 44.40 -11.2tiShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 43.97 5 43.61 -13.0iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 54 39.07 -6.6iShGblSilv SLVP .29e 3.6 ...q 12.00 8.00 14 8.06 -25.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.63 18 22.74 +5.5iShGblAgri VEGI .55e 1.9 ...q 31.00 27.01 2 28.64 -2.5iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.63 16 90.31 +2.5iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 12 46.17 -13.1iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 103 41.58 -13.7iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 89 86.42 +2.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 1601 57.97 -4.6iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 80 74.94 -6.1iShThai THD 1.88e 2.1 ...q 103.71 81.10 295 88.48 -4.3iShIsrael EIS .81e 1.5 ...q 56.74 46.84 103 55.72 +8.6tiShChile ECH .71e 1.7 ...q 56.53 41.85 719 41.97 -19.5iShBRIC BKF .54e 1.4 ...q 50.94 39.25 36 39.47 -11.3iShsUSA EUSA .67e 1.1 ...q 60.07 50.94 7 59.18 +6.7iShSilver SLV ... ... ...q 17.14 13.17 6810 13.35 -16.5iShS&P100 OEF 1.92e 1.5 ...q 129.88 108.74 707 128.60 +8.4iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.75 7 107.88 +2.2iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 30 181.43 +15.9iShMrnLC JKD 2.24e 1.3 ...q 167.90 148.16 11 167.78 +5.6tiShBrazSC EWZS .40e 3.5 ...q 18.14 11.40 22 11.38 -30.1iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 27 17.42 -6.6iShSPTUS s ITOT ... ... ...q 67.14 55.98 866 66.54 +8.8iShSTNtMu SUB .86 .8 ...q 106.35 104.31 55 104.97 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 13 111.03 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 2168 111.44 -2.3iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 26747 41.29 -10.6iShTransp IYT 1.70e .8 ...q 206.90 166.60 124 205.15 +7.1iShChinaSC ECNS 1.73e 3.8 ...q 56.49 45.21 1 45.98 -9.0iSCorSP500 IVV 4.38e 1.5 ...q 293.83 246.62 7530 291.16 +8.3iSMornMC JKG 2.32e 1.2 ...q 194.94 168.52 6 192.12 +3.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2741 106.01 -3.0iShEMkts EEM .59e 1.4 ...q 52.08 41.13 77832 41.72 -11.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6103 114.81 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.67 1 66.98 +3.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 878 24.52 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 20 55.21 -8.8iShGblTech IXN 1.10e .6 ...q 177.61 138.42 88 172.49 +12.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.46 -4.5iSMrnMCG JKH .59e .3 ...q 237.47 185.23 4 234.91 +16.0tiShIndones EIDO .35e 1.6 ...q 30.61 21.90 2114 21.39 -24.8iSSP500Gr IVW 2.03e 1.2 ...q 177.02 140.87 632 174.55 +14.3iShNYMun s NYF ... ... ...q 56.36 54.26 21 54.59 -2.1iShGblHcr s IXJ ... ... ...q 62.04 53.82 99 61.21 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 25 66.25 -5.3iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 74.74 605 89.68 +8.2iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 31.40 1779 36.29 +2.1iShCalMn s CMF ... ... ...q 59.75 57.68 94 58.39 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.99 -2.5iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 1 88.53 +5.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 223 42.55 -5.9iShNANatR IGE .85e 2.4 ...q 38.33 31.49 81 35.34 -.3iSh JPXNik JPXN ... ... ... 70.78 58.85 1 61.23 -5.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 74.62 166 88.34 +5.6tiShLatAm ILF .60e 2.1 ...q 39.54 28.68 1971 29.02 -15.1iShUSAMo MTUM .81e .7 ...q 118.66 91.95 788 116.54 +13.0iShMrnMCV JKI 2.72e 1.7 ...q 172.45 145.34 8 164.78 +3.3iShPhilpns EPHE .20e .6 ...q 40.19 28.80 452 32.07 -17.4iSSP500Val IVE 2.14e 1.8 ...q 121.12 104.20 2085 116.43 +1.9iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 561 108.54 -2.0iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.02 1 41.54 -4.8iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.29 38 53.54 +2.1iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 43 37.12 -6.0iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.33 159 61.13 -7.4iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 9423 119.71 -5.6iSRTop200G IWY .82e 1.0 ...q 85.18 66.71 45 83.82 +14.6iShRTop200 IWL 1.02e 1.5 ...q 67.66 56.36 52 67.02 +9.0iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 390 32.29 -4.4iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 26851 66.16 -5.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 57.31 9 61.94 -3.7iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 373 91.57 +2.7iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 8 59.71 -7.8siSRusMCG IWP 1.02e .8 ...q 137.15 109.36 262 135.82 +12.6iShNorC bt ENOR .58e 2.1 ...q 29.21 24.60 10 27.31 +5.9iShRusMid IWR 2.85e 1.3 ...q 224.44 191.13 139 222.71 +7.0iShMrnSC JKJ 1.78e 1.0 ...q 186.59 156.73 1 184.92 +6.2iShIreland EIRL .55e 1.2 ...q 50.12 44.04 38 45.79 -4.6iSCorSPMid IJH 1.89e .9 ...q 205.24 170.60 825 203.85 +7.4LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 48 57.85 -8.5iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 13369 85.72 -1.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 1 40.65 +3.1iShSft IGV .12e .1 ...q 203.25 142.80 645 196.29 +27.0iShCorUS n FTY ... ... ... 51.25 43.20 219 50.82 +2.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 1 65.72 -2.8iShNetw IGN .25e .5 ...q 56.70 44.76 3 55.11 +13.7iShNATch IGM .73e .4 ...q 211.58 151.31 48 206.49 +22.3iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 10 65.02 +4.5iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 15 25.37 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 95 103.31 +2.0iShKLDSoc DSI 1.11e 1.0 ...q 107.53 90.27 47 105.81 +7.7iShGbl100 s IOO ... ... ...q 49.47 42.83 23 48.09 +4.7iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.09 162.42 18 208.60 +16.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.32 -3.2iShIndia bt INDA .24e .7 ...q 38.21 32.16 7922 34.65 -3.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.73 2443 127.29 +2.4iSMrnSCG JKK .87e .4 ...q 216.18 162.27 5 213.78 +19.1iShPoland EPOL .42e 1.8 ...q 30.19 21.30 435 23.54 -13.1iSMCGth IJK 1.88e .8 ...q 236.88 193.95 70 235.72 +9.2iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 25 107.60 -2.0iSR1KGr IWF 1.45e .9 ...q 156.11 122.55 1443 154.04 +14.4iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 44 42.17 -19.8iSRus1K IWB 2.36e 1.5 ...q 162.63 136.24 970 161.15 +8.4iSR2KVal IWN 1.98e 1.5 ...q 137.85 114.76 1414 136.14 +8.3iSR2KGr IWO 1.36e .6 ...q 220.82 168.67 3099 218.54 +17.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 18 130.36 -4.2iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1179 50.96 +.3iShR2K IWM 1.77e 1.0 ...q 173.39 138.58 15159 171.79 +12.7iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 441 90.07 -.1iShChina MCHI .61e 1.0 ...q 76.72 57.32 4119 58.40 -12.2iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 661 71.20 -2.4iSRus3K IWV 2.47e 1.4 ...q 173.53 144.89 274 172.00 +8.7iSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 23 65.42 -6.7iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 26 138.01 +3.9iSUSAMinV USMV .87e 1.5 ...q 56.75 49.71 1102 56.65 +7.3iSMrnSCV JKL 2.98e 1.9 ...q 159.20 137.35 2 157.55 +3.5iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.52 52 169.25 +5.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 5 49.83 +.6iShTelecm IYZ .68e 2.3 ...q 32.23 26.34 187 29.34 -.2iShTech IYW 1.20e .6 ...q 196.97 145.77 141 192.27 +18.1iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.97 2 91.35 -1.6 iShGblCSt s KXI ... ... ...q 54.58 47.79 15 50.09 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 8537 82.68 +2.1iSGblCnDis RXI 1.39e 1.2 ...q 120.30 99.41 10 117.46 +7.4iSh0-5Tips STIP ... ... ...q 100.84 98.65 65 98.90 -1.0iShHmCnst ITB .09e .2 ...q 46.56 33.72 1802 38.14 -12.8iShInds IYJ 1.65e 1.1 ...q 158.32 132.34 16 154.62 +4.9iShAerosp ITA 1.31e .6 ...q 209.69 166.84 172 208.11 +10.6iShHltcare IYH 3.01e 1.5 ...q 198.95 166.89 51 197.32 +13.3iShFinSv IYG 1.21e .9 ...q 142.14 110.22 51 137.71 +5.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 86 52.39 +6.3iShInsur IAK .82e 1.2 ...q 69.95 59.34 3 66.63 iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 164 124.55 +4.3iShBroker IAI .65e 1.0 ...q 70.58 51.86 48 65.37 +4.1iShUSEngy IYE 1.14e 2.8 ...q 43.75 34.66 575 40.89 +3.1iShESGSel KLD 1.14e 1.0 ...q 119.70 102.98 17 118.44 +6.6iShCrSPS s IJR ... ... ...q 90.56 68.54 3234 89.84 +17.0iShMedDev IHI 1.57e .7 ...q 220.01 165.13 123 217.26 +25.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 40 119.30 -5.9iShHltcPrv IHF .24e .1 ...q 197.79 139.65 25 195.96 +24.9iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 792 58.91 -6.6iShPharm IHE 3.11e .9 ...q 169.64 139.28 11 169.32 +9.7iShBasM IYM 1.42e 1.4 ...q 108.32 91.64 52 100.92 -1.3tiShPeru EPU .70e 1.9 ...q 44.95 36.05 195 36.03 -12.1iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 9820 62.57 -5.3iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 61 34.00 -5.3iShDJ US IYY 2.01e 1.4 ...q 146.34 122.66 11 145.08 +8.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 52.06 265 73.69 +13.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 77 54.01 +.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 559 44.28 -6.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 95 44.72 -.4iSRusMic IWC 1.08e 1.0 ...q 110.15 86.92 32 108.90 +13.8iShModAllo AOM .71e 1.9 ...q 39.05 36.94 63 37.68 -.9iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 47 24.51 -5.1iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.69 582 50.23 -9.0iSSCVal IJS 1.73e 1.0 ...q 174.26 136.29 110 171.85 +11.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 34 34.04 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 75.55 183 78.59 -2.7iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.79 24.24 15 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.64 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.75 -2.7iShBd3-20 s IBDC ... ... ...q 26.37 25.81 16 25.93 -.6iStar STAR ... ... 8 12.22 9.75 381 11.04 -2.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.42 +.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.10 -1.6iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 9 24.90 -1.1IT TchPck ITP ... ... 3 2.45 .75 12 .86 -33.3ITT Inc ITT .54 .9 19 63.04 39.08 595 59.03 +10.6iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 25 100.04 79.59 144 99.68 +9.1IDEX IEX 1.72 1.1 34 156.00 116.11 295 152.69 +15.7iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1861 141.36 -15.3Imax Corp IMAX ... ... ...cc 26.70 18.70 295 23.90 +3.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 191 .24 -25.6ImpacMtg IMH ... ... ...dd 13.85 7.18 11 7.41 -27.1ImpOil g IMO .57 1.9 61 34.29 25.91 230 30.58 -2.0IncOpR IOR ... ... 26 14.25 8.51 12.02 +8.5IndCDrillg ICD ... ... ...dd 5.48 2.72 97 3.96 -.5IndepHld IHC .25f .7 15 39.85 20.85 3 35.40 +29.0IndepRT IRT .78a 7.6 21 10.63 8.26 453 10.31 +2.2IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 84 24.60 -5.8IndiaGCap IGC ... ... ...dd 2.05 .31 7384 1.36 +36.0tIndoTel s TLK .67 ... ... 35.95 22.16 440 21.88 -32.1IndBach IBA .87e 1.5 ... 67.61 53.00 11 57.40 +.2Infosys INFY .40e 1.9 19 21.14 14.15 6387 20.71 +27.7InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 100 20.91 +12.5InfuSystem INFU ... ... ...dd 3.60 1.75 37 3.25 +41.3sIngerRd IR 2.12f 2.1 24 102.24 79.63 2258 103.03 +15.5Ingevity NGVT ... ... ... 101.79 58.79 162 99.87 +41.7Ingredion INGR 2.40 2.3 14 146.28 95.01 809 102.59 -26.6InnovInd n IIPR 1.00 2.4 ... 46.27 16.51 300 41.58 +28.7InnoInd pfA IIPRpA ... ... ... 29.15 25.50 4 28.59 +2.3Innsuites IHT .01 .6 ...dd 3.70 1.23 15 1.72 -1.7Inphi IPHI ... ... 22 44.25 23.65 645 36.60 InsightS n INSI .80 4.3 ... 21.10 18.03 20 18.66 -6.2Insperity s NSP .80 .7 39 121.13 39.80 255 117.55 +105.0sInsprMed n INSP ... ... ... 57.02 22.50 171 55.17 +120.9InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 112 47.65 -37.3Instructre n INST ... ... ...dd 49.18 29.00 312 39.55 +19.5sIntegerHl ITGR ... ... ...dd 80.60 42.50 249 80.55 +77.8Intellichk IDN ... ... ...dd 3.18 1.50 14 2.10 -18.0IntellgSys INS ... ... ...cc 14.98 3.62 12 12.41 +172.1Intelsat I ... ... ... 25.21 2.44 2345 21.53 +535.1InterXion INXN ... ... ... 67.19 49.15 517 63.79 +8.2sIntcntlExc s ICE .88e 1.1 18 77.36 63.93 3728 76.71 +8.7IntCtlHtls IHG ... ... ... 69.23 49.03 185 60.66 -4.5IBM IBM 6.28f 4.3 11 171.13 137.45 3108 146.66 -4.4IntFlav IFF 2.92f 2.3 35 157.40 122.11 937 127.72 -16.3IntlGmeT n IGT .80 4.0 ... 31.00 19.57 3017 20.20 -23.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 3707 51.43 -11.2IntlSeaw n INSW ... ... ... 24.78 15.23 217 18.99 +2.9IntTower g THM ... ... ...dd .78 .29 136 .45 +4.9Interpublic IPG .84 3.7 15 26.01 18.30 5134 22.63 +12.3IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 3 24.95 -2.1inTestCorp INTT ... ... 14 10.25 5.75 40 8.55 -1.2IntPotash IPI ... ... ...dd 5.31 3.12 411 3.35 -29.6Intrexon XON ... ... ...dd 20.49 10.26 685 14.79 +28.4Inuvo INUV ... ... ...dd 1.24 .50 20 .64 -21.4Invacare IVC .05 .3 ...dd 20.00 13.58 372 16.05 -4.7Invesco24 n IHTA ... ... ... 10.33 8.28 32 9.52 -7.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 53 9.99 +2.0InvAdvMu2 VKI .78 7.2 ...q 11.83 10.33 118 10.81 -5.1Inv Bond VBF .83a 4.7 ...q 20.18 17.47 32 17.66 -11.2InvCAVal VCV .79 6.5 ...q 13.20 11.53 106 12.22 -2.9InvDynCrd VTA .90 7.8 ...q 12.01 11.33 145 11.57 -1.2PSAerDef PPA .50e .9 ...q 59.40 48.63 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.27 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.36 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 18.41 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.62 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.60 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 87.05 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.51 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 43.94 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 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 32.43 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.40 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 44.77 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 59.38 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.00 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.79 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 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 39.54 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 39.32 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.94 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.55 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 103.57 113.69 +.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 25.00 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 28.99 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 30.81 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.59 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 42.78 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 26.77 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 36.71 44.73 +5.3InvHiInc2 VLT 1.24 9.0 ...q 15.22 13.00 29 13.75 -6.5Invsco iim IIM .84 5.9 ...q 15.30 13.64 133 14.35 -3.7Invesco IVZ 1.16 4.7 10 38.43 23.74 4552 24.60 -32.7InvMtgCap IVR 1.68 10.2 6 18.86 15.15 542 16.40 -8.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.28 +1.1InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 15 25.85 +.3InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 41 24.70 -1.2Invsco oia OIA .39 5.0 ...q 8.25 7.34 69 7.84 -2.0InvMuOpTr VMO .88 7.4 ...q 13.36 11.52 182 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.01 11.51 106 11.79 -5.7InvPAVal VPV .79 6.5 ...q 12.56 11.54 32 12.12 -.2Invsco iqi IQI .76 6.3 ...q 13.04 11.70 96 12.01 -4.0InvSrInco VVR .31 7.2 ...q 4.50 4.26 1329 4.34 -1.1InvTrIG VGM .88 7.3 ...q 13.80 12.02 148 12.06 -8.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 71 12.70 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 202 21.58 +12.1InvRlEst IRET .28 5.1 6 5.99 4.05 387 5.45 +9.2InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 3 24.85 -4.5Invitae n NVTA ... ... ...dd 15.48 4.35 2703 14.25 +56.9InvitHm n INVH .44 1.9 ... 24.30 20.25 2244 23.24 -1.4iPBetaCmd BCM ... ... ...q 32.00 25.55 4 28.73 -1.8iPS&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 14.58 21.64 +22.2iPBetaNGs 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 -6.0iPBtaPrMt 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 6.0 32 41.52 30.78 1227 36.54 -3.2iShItaly rs EWI ... ... ...q 34.45 26.58 793 27.61 -9.3iShJapan rs EWJ ... ... ...q 64.71 54.04 11278 56.89 -5.1iSMlasia rs EWM ... ... ...q 36.56 30.46 1031 32.19 -2.4tiShSing rs EWS ... ... ...q 28.35 23.23 617 23.31 -10.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 5723 37.35 +3.1iSh UK rs EWU ... ... ...q 38.05 32.89 2274 33.24 -7.2iSh0-5IGCp SLQD .79 1.6 ...q 50.72 49.46 76 49.66 -1.2iShCmdOpT CMDT ... ... ...q 41.95 35.01 0 35.06 -5.7iShCvBd ICVT .67e ... ...q 60.27 53.04 10 59.29 +7.6iShCorEM IEMG .95e 1.9 ...q 62.70 49.83 17723 50.54 -11.2iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.67 -3.5iShColomC ICOL .43e 3.2 ...q 16.51 13.45 2 13.62 -5.7iShEnhBd n IGEB ... ... ... 50.74 47.60 4 48.09 -4.4iShDefBd n HYDB ... ... ... 51.43 48.94 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 29.80 10 31.14 -4.0iShRs2500 n SMMD ... ... ... 48.51 39.61 1 48.25 +10.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 474 27.23 -5.6tiShArgGl n AGT ... ... ... 32.94 21.13 19 21.28 -29.5iShFS USA LRGF .19e ... ...q 34.19 28.97 185 33.92 +6.7iShFSUsaSC SMLF .23e ... ...q 45.04 35.54 14 44.73 +13.2iShFacSGbl ACWF .11p ... ...q 34.07 28.01 11 30.46 -.7iSh iBd23 n IBML ... ... ... 25.96 24.64 6 24.97 -1.0iSh IntDv n IDEV ... ... ... 62.47 54.59 222 55.44 -5.2iShMgRE rs REM ... ... ...q 47.64 39.80 203 45.51 +.7iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 679 46.72 -.9iShDvlValu IVLU ... ... ...q 28.44 24.22 69 24.42 -7.6iSh 3-10yr n IMTB ... ... ... 50.13 47.14 41 48.03 -3.4iShSaudi KSA ... ... ... 31.99 24.69 265 28.40 +8.5iSh MinVl n SMMV ... ... ... 33.09 27.25 3 32.91 +12.8iShIntDevM IMTM .30p ... ...q 33.00 28.66 22 29.41 -3.6iShIntDevQ IQLT .55p ... ...q 31.40 28.12 12 28.87 -2.6iShLwCarb CRBN .94p ... ...q 125.97 109.62 11 118.13 +1.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 26.68 -5.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 175 25.00 -5.7iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.45 -20.5iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.47 -6.6iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 39 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.76 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 24.27 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 17 91.23 +.4iShCHAust 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 31.50 665 37.14 +6.8iSh 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 28.32 308 29.17 -2.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 118 26.15 +.2iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.82 28.74 -2.3tiSh AdapEu DEZU .56p ... ... 30.64 27.57 1 27.50 -4.4iShCoreInt IAGG ... ... ... 53.61 51.56 48 52.34 +.6iShEurSC HEUS ... ... ...q 31.56 28.05 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.36 49 56.56 -5.1iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 88 96.03 -1.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.53 +.5iShJpMinV JPMV .70e 1.1 ...q 72.41 63.48 1 65.68 -3.3iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 24.76 -2.3iShCHNk400 HJPX .19p ... ...q 32.09 27.77 5 28.78 -5.3iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 258 47.35 -5.6iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.27 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 7 25.50 -.7iShEm exCh EMXC ... ... ... 58.49 47.58 1 48.25 -10.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.08 -3.7iSh2021Mu IBMJ .07e ... ...q 26.06 25.19 19 25.39 -.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 238 31.64 -5.6iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 485 29.01 -2.3iShCHMex HEWW 1.41p ... ...q 21.34 18.16 19.94 -.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.72 -2.7iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 21.14 -4.7tiShHEmBd EMBH .30e ... ...q 27.04 25.12 0 24.94 -6.0iShCHItaly HEWI .55p ... ...q 19.17 15.86 0 16.12 -4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 21 30.86 -.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.14 4 26.04 -3.1iShGbMM rs PICK ... ... ... 37.91 29.73 61 30.06 -13.2iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 32 50.25 iShCH UK HEWU .24p ... ...q 25.54 22.21 0 23.74 -2.4iSh ESG s ESGE ... ... ... 37.04 17.14 72 32.70 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.68 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 65 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1051 31.76 -4.7iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.59 -5.5iShFacEmg EMGF .13p ... ...q 53.84 42.53 200 43.05 -13.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 21 23.37 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 23 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.65 24.94 87 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 143 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 135 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 75 24.38 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 31 24.02 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.12 -3.7iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 162 24.37 -1.7IsoRay ISR ... ... ...dd 1.22 .36 3194 .59 +48.6IsraelChm ICL .27e 4.8 ... 5.90 3.85 168 5.65 +39.9IssuerDir ISDR .20 1.3 52 21.85 12.45 2 15.15 -17.4ItauCorpb ITCB 2.48e 17.5 69 16.34 10.28 16 14.20 +5.7tItauUnibH ITUB .58e 5.8 ... 16.98 9.89 16067 10.08 -22.4IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 92 14.45 -4.4J -JAlexHld n JAX ... ... 26 12.80 8.70 38 12.35 +27.3JJill n JILL ... ... 4 11.19 4.17 296 5.94 -23.8JBG Smth n JBGS .90 2.4 ... 38.91 30.79 411 36.97 +6.4JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 25.25 -.2JMP Grp JMP .36 6.8 75 5.78 4.92 29 5.26 -6.1JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 3 25.61 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 57 25.89 -4.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 9 60.56 -3.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 104 57.04 -5.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 11 52.95 -9.3JPM DREq JPUS .26p ... ...q 75.27 65.58 8 74.82 +6.1JPM DivInt JPIH ... ... ... 30.68 27.59 30.10 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 0 57.83 -4.2JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 1 27.05 +3.6JPM Qual n JQUA ... ... ... 28.26 24.85 28.21 +8.2JPM Mom n JMOM ... ... ... 28.71 24.95 1 28.43 +10.9JPM MinV n JMIN ... ... ... 27.33 24.93 27.27 +5.7JPM US Dv JDIV ... ... ... 26.75 24.18 26.68 +.7JPM DivAlt JPHF ... ... ... 28.92 24.74 9 24.85 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 24.55 -2.4JPM UlSh n JPST ... ... ... 51.03 48.88 728 50.17 +.2JPM SCap n JPSE ... ... ... 33.38 27.03 12 33.14 +11.7JPM GlB n JPGB ... ... ... 52.67 47.21 3 49.85 -2.6JPM Evnt n JPED ... ... ... 26.56 24.55 26.46 +5.0JPM Disc n JPHY ... ... ... 52.80 49.30 28 49.81 -2.9JPM USMid JPME ... ... ... 68.33 59.04 4 68.02 +6.7JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 11458 114.59 +7.2JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 36 25.15 -.9JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 70 25.87 -4.3JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1294 28.22 +2.7JPMCh pfY JPMpF 1.53 5.8 ... 27.15 25.32 203 26.19 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 127 26.25 -2.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 248 26.18 -2.8JRJR Ntw JRJR ... ... ...dd .65 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 955 29.63 +12.9JacobsEng JEC .60 .8 26 73.90 53.85 755 72.68 +10.2JaggedPk n JAG ... ... ... 16.55 10.55 1346 13.23 -16.2JHardie s JHX .38e 2.6 69 18.79 13.62 43 14.90 -15.4Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 127 50.11 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 1196 27.83 -27.3JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 68 10.64 -9.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1262 23.53 -11.2JeldWen n JELD ... ... ...dd 42.27 23.44 313 24.67 -37.3JernignC n JCAP 1.40 7.1 12 21.74 15.90 193 19.75 +3.9Jianpu n JT ... ... ... 9.49 4.01 55 5.13 -20.8JinkoSolar JKS ... ... 25 30.50 11.47 333 12.93 -46.2JBeanTch JBT .40 .3 47 122.65 84.81 200 120.55 +8.8JHMultLgC JHML .10p ... ...q 37.68 31.78 43 37.36 +7.4JH MultMdC JHMM .08p ... ...q 37.17 31.07 33 36.66 +7.5sJH MultCns JHMC .07p ... ...q 33.38 27.54 6 32.96 +7.8JH MultFin JHMF .08p ... ...q 39.70 31.54 4 38.21 +3.9JH MultHltC JHMH .05p ... ...q 35.37 29.91 1 34.85 +11.9JH MultTch JHMT .09p ... ...q 48.43 37.08 1 47.43 +15.5JH MultEn JHME ... ... ... 33.93 25.23 2 31.74 +7.0JH MultMat JHMA ... ... ... 38.20 31.61 1 34.41 -4.2JH SmCap n JHSC ... ... ... 29.62 24.27 13 28.34 +8.5JH MultDev JHMD ... ... ... 32.58 28.20 10 28.58 -6.0JH MultUt JHMU ... ... ... 30.52 25.00 9 28.88 +5.0JH MulCnSt JHMS ... ... ... 28.79 24.55 3 27.03 -2.5JH MultInd JHMI ... ... ... 37.55 31.18 0 36.94 +5.3JH HedgEq HEQ 1.50 9.4 ...q 17.90 15.87 44 15.92 -8.6JH TxAdY HTY 1.28 17.0 ...q 9.74 7.47 199 7.53 -14.6JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6173 135.86 -2.8JohnContl n JCI 1.04e 2.7 26 42.60 32.89 6946 38.27 +.4JonesEngy JONE ... ... ...dd 2.21 .28 188 .32 -70.6JonesLL JLL .82f .5 23 178.75 118.73 191 149.11 +.1Jumei Intl JMEI ... ... 21 4.03 1.44 1138 1.89 -35.3JnprNtwk JNPR .72 2.6 15 29.95 23.61 4788 27.99 -1.8Jupai n JP .40f 3.2 6 29.00 10.34 253 12.57 -32.0JustEngy g JE .41 ... 1 5.91 2.80 349 3.00 -30.1JustEn pfA JEpA ... ... ... 26.40 21.29 20 22.31 -10.3K -K12 LRN ... ... 15 18.69 12.72 287 16.66 +4.8KAR Auct KAR 1.40 2.2 22 64.55 43.90 522 63.61 +25.9KB FnclGp KB ... ... ... 63.96 43.32 118 44.99 -23.1KB Home KBH .10 .4 23 38.80 20.68 949 25.15 -21.3KBR Inc KBR .32 1.6 15 21.70 14.40 1739 20.57 +3.7KCAPFn 19 KAP 1.84 7.0 ... 26.19 25.05 0 26.19 +3.6KKR KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 182 16.72 +4.2KKR RE n KREF 1.72e ... ... 21.82 18.09 127 20.97 +4.8KMG Chm KMG .12 .2 19 79.35 47.29 229 77.31 +17.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 37

KT Corp KT ... ... ... 16.12 12.55 343 14.04 -10.1Kadant KAI .88f .9 29 114.00 85.45 46 102.45 +2.0Kadmon n KDMN ... ... ... 5.86 2.45 632 3.88 +7.2Kaman KAMN .80 1.2 31 75.08 48.24 78 64.92 +10.3KCSo pf KSUp 1.00 3.6 ... 28.91 25.22 1 28.01 +2.8KC Southn KSU 1.44f 1.2 21 120.34 99.47 1101 117.12 +11.3KapStoneP KS .40 1.2 12 35.01 20.42 866 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 9.7 ...q 20.38 14.38 338 18.58 -2.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.32 11.36 238 13.02 -5.7tKeanGrp n FRAC ... ... ... 19.83 11.90 2021 11.09 -41.7Kellogg K 2.24f 3.1 18 74.32 56.40 1539 72.70 +6.9KelsoTch g KIQ .03f 6.6 ... .96 .24 0 .45 -12.9Kemet KEM ... ... 5 29.85 13.73 845 24.21 +60.8sKemper KMPR .96 1.2 25 82.53 45.60 231 82.80 +20.2Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 3 25.68 -1.5Kennamtl KMT .80 1.9 12 52.52 34.03 430 41.17 -15.0KennWils KW .76 3.6 ...cc 22.28 15.95 292 21.35 +23.1KenonHld n KEN ... ... ... 33.22 14.38 1 16.20 -25.2KeurDrPep KDP 2.32 10.1 5 24.39 13.23 5122 22.95 +48.7KeyEngy KEG ... ... ...dd 18.40 8.20 45 13.78 +16.9Keycorp KEY .48f 2.3 14 22.40 16.28 6456 21.33 +5.8Keycorp pfI KEYpI ... ... ... 29.97 26.55 40 27.42 -5.2Keysight KEYS ... ... 52 70.40 39.54 1377 65.55 +57.6KilroyR KRC 1.82f 2.5 15 77.73 62.91 627 71.93 -3.6KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 37 21.97 +35.2KimbClk KMB 4.00 3.4 23 123.77 97.10 3172 116.69 -3.3Kimco KIM 1.12 6.5 18 20.63 13.16 7528 17.22 -5.1Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 61 25.20 Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 7 24.40 -2.6Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 5 24.67 -1.8Kimco pfL KIMpL ... ... ... 25.99 20.01 31 22.98 -7.1KindMorg KMI .80 4.5 23 19.85 14.69 13386 17.79 -1.5KindM pfA KMIpA ... ... ... 42.93 29.98 84 33.53 -11.7Kingsway KFS ... ... ...dd 6.15 2.40 12 2.55 -49.5Kinross g KGC ... ... 22 4.91 2.78 5081 2.80 -35.2KirbyCp KEX ... ... 35 94.05 61.80 723 83.95 +25.7KirklLak n KL .02e ... ... 23.86 11.52 840 18.17 +18.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 434 17.40 -11.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 2425 35.25 -19.4Knoll Inc KNL .60 2.6 16 24.00 17.56 103 23.43 +1.7KnotOffsh KNOP 2.08 9.7 ... 23.95 19.15 52 21.50 +3.6Knowles KN ... ... 15 18.32 10.95 1571 17.71 +20.8Kohls KSS 2.44 3.0 14 82.22 37.97 4162 81.08 +49.5Koppers KOP 1.00 2.9 9 51.80 33.65 236 35.05 -31.1KoreaElc KEP ... ... ... 18.85 12.80 242 13.48 -23.9KoreaFd KF 4.50e ... ...q 44.64 34.87 7 36.34 -12.0KornFer KFY .40 .6 26 68.98 33.00 744 63.73 +54.0KosmosEn KOS ... ... ...dd 9.17 5.15 2548 8.69 +26.9KrNwChin s KFYP ... ... ...q 44.18 28.42 1 29.45 -12.0KrS ChIn n KWEB ... ... ... 68.39 47.03 1696 47.74 -18.5KranChinA KBA 9.93e ... ...q 39.22 26.56 129 27.44 -20.3KraneChCm KCNY .22e .6 ...q 37.87 33.69 3 34.27 -2.4KranShFtse KEMP ... ... ...q 29.85 23.42 0 23.50 -11.7KrnChEnv n KGRN ... ... ... 27.96 19.10 20.14 -20.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 10 22.83 -10.7tKrS CnTc n KEMQ ... ... ... 28.97 21.85 26 21.44 -16.0KratonCp KRA ... ... 15 53.99 31.48 81 46.09 -4.3Kroger s KR .56f 1.8 13 32.40 19.69 6856 31.96 +16.4KronosWw KRO .68 3.4 11 29.49 19.07 443 19.99 -22.4Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -tL Brands LB 2.40 9.1 8 63.10 25.93 8108 26.48 -56.0L-3 Tch LLL 3.20 1.5 21 218.71 180.20 405 211.00 +6.6LCI Inds LCII 2.40 2.6 15 132.73 80.95 205 91.70 -29.5LG Display LPL ... ... ... 15.88 7.77 864 9.71 -29.4LGL Grp LGL ... ... 24 8.00 5.10 8 7.35 +30.9LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 37 13.80 -1.1LSB Inds LXU ... ... ...dd 10.05 4.75 223 8.84 +.9LSC Com LKSD 1.04 7.9 ... 18.64 10.64 166 13.13 -13.3LTC Prp LTC 2.28f 5.0 14 49.59 34.46 135 45.83 +5.2LaZBoy LZB .48 1.4 18 39.15 24.05 296 33.20 +6.4LabCp LH ... ... 20 190.36 146.68 712 168.90 +5.9LadderCap LADR 1.30f 7.5 16 17.43 12.99 491 17.42 +27.8LadThalFn LTS .05 1.5 ...dd 3.84 2.42 105 3.42 +8.2LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 22 25.63 +1.3LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 65 24.40 -2.1LambWst n LW .77 1.1 25 73.19 44.92 538 67.30 +19.2Lannett LCI ... ... 3 30.35 4.60 2501 5.40 -76.7LaredoPet LPI ... ... 4 13.40 7.41 1793 8.20 -22.7LVSands LVS 3.00 4.8 18 81.45 60.85 8559 63.11 -9.2LaSalleH LHO .90m 2.6 56 36.13 24.10 1238 35.02 +24.8LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.13 +.1LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 1 24.98 -3.0tLatam Air LTM ... ... ... 17.39 8.58 453 8.65 -37.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 5 10.35 -9.9LattDvMkt RODM .62e 2.1 ...q 31.02 27.67 482 28.56 -2.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 14 22.43 -13.0Latt RE n RORE ... ... ... 16.15 13.27 1 15.89 +2.5LattUSEqt ROUS .39e ... ...q 33.70 27.71 26 33.42 +6.8LattGblSC ROGS .57e 1.8 ...q 33.42 29.19 1 31.75 +.6HrtLoVol n LVIN ... ... ... 29.40 26.45 1 26.89 -3.1LazGlobTR LGI .95 5.4 ...q 19.39 16.50 94 17.46 -3.0Lazard LAZ 1.76 3.7 13 60.00 40.50 1154 46.95 -10.6LazWldDiv LOR .69 6.8 ...q 12.63 9.99 29 10.12 -13.0LeafGrp LEAF ... ... ...dd 12.05 6.40 44 11.05 +11.6LearCorp LEA 2.80 1.8 12 206.36 149.39 1048 159.90 -9.5Lee Ent LEE ... ... 6 3.30 1.95 112 2.80 +19.1LegacyAc n LGC ... ... ... 9.91 9.51 56 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 100 10.15 +2.1LeggMason LM 1.36 4.3 9 47.13 30.60 760 31.37 -25.3LegMas56 n LMHA ... ... ... 28.47 25.57 13 26.25 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 58 24.61 -2.6LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 5 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 0 28.09 +2.1LeggPlat LEG 1.52f 3.3 22 51.99 39.57 1201 46.08 -3.5LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.63 0 26.00 +3.4LeidosHld LDOS 1.28a 1.8 25 72.30 55.76 742 70.73 +9.5LejuHldgs LEJU .20e ... ...dd 2.30 .96 455 2.00 +38.9LendingClb LC ... ... 75 6.56 2.57 1418 3.73 -9.7LennarA LEN .16 .3 14 72.17 48.71 2357 52.52 -17.0LennarB LEN/B .16 .4 11 58.65 39.76 35 42.58 -17.6sLennox LII 2.56f 1.1 29 226.10 160.63 300 225.97 +8.5Leo Hld un LHC ... ... ... 10.90 9.40 0 10.18 +2.1LevelBr n LEVB ... ... ... 5.52 2.74 34 3.17 -27.1LexRltyTr LXP .71 8.0 16 10.65 7.59 1965 8.91 -7.7LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 0 50.04 -2.5Libbey LBY .47 5.1 ...dd 11.54 4.60 510 9.22 +22.6LbtyASE USA .72e 10.7 ...q 6.82 5.62 779 6.71 +6.5LbtyASG ASG .38e 5.4 ...q 7.28 4.95 58 7.02 +26.7LibOilSv n LBRT .05p ... 54 23.90 16.00 940 18.33 -20.0LibtProp LPT 1.60 3.7 15 45.40 37.77 570 43.37 +.8LifeStorg LSI 4.00 4.1 34 102.91 74.43 388 97.79 +9.8tLightInBox LITB ... ... ...dd 3.46 1.58 65 1.42 -38.3LilisEn n LLEX ... ... ...dd 6.30 3.10 460 5.44 +6.5LincNat LNC 1.32 2.0 9 86.68 61.18 1163 66.62 -13.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 69 89.60 +1.6LineCp n LN ... ... ... 47.81 34.58 56 42.45 +3.6LionsGat A LGF/A .36 1.6 ... 36.48 21.54 448 23.04 -31.9LionsGat B LGF/B .36 1.6 ... 34.41 19.97 339 22.14 -30.2sLiqTech LIQT ... ... ...dd 1.41 .26 1818 1.51 +165.8LithiaMot LAD 1.16 1.4 10 127.99 78.85 193 84.61 -25.5LiveNatn LYV ... ... ...cc 52.84 35.94 795 49.41 +16.1LloydBkg LYG .47a 15.0 ... 4.21 3.02 5572 3.15 -16.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 893 321.33 +.1Loews L .25 .5 14 53.59 45.01 1183 50.27 +.5LomaNeg n LOMA ... ... 9 26.89 6.36 553 7.54 -67.3LaPac LPX .13p ... 12 31.19 25.37 2362 29.46 +12.2sLowes LOW 1.92f 1.8 23 110.23 75.03 4706 108.41 +16.6Lubys LUB ... ... ...dd 3.20 1.98 27 1.99 -24.6LumberLiq LL ... ... ...dd 41.33 16.90 399 17.69 -43.6LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 139 46.60 -16.3Lydall LDL ... ... 14 60.00 37.50 113 41.90 -17.4LyonBas A LYB 4.00 3.6 9 121.95 88.81 2653 111.67 +1.2M -M&T Bk MTB 4.00f 2.2 19 197.37 141.12 1176 179.73 +5.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.37 180 7.43 -39.9MBIA MBI ... ... ...dd 11.62 6.04 632 10.51 +43.6MDC MDC 1.20 3.7 12 35.18 26.45 614 32.30 +1.3MDU Res MDU .79 2.8 24 29.62 24.29 392 28.04 +4.3MFA Fncl MFA .80 10.4 10 8.90 6.72 5239 7.72 -2.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 19 25.75 -2.3MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 20 25.44 +.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 36 6.19 -20.5MFS CAMu CCA .60 5.8 ...q 14.00 10.16 28 10.34 -10.2MCR MCR .72a 9.1 ...q 8.72 7.74 80 7.92 -6.6MGF MGF .41 9.2 ...q 4.98 4.45 35 4.45 -7.1MFS HInM CXE .30 5.9 ...q 5.51 4.82 56 5.08 -3.1MFS HYMu CMU .28 6.0 ...q 4.89 4.37 47 4.58 -.9MFS IHI CIF .25 9.5 ...q 3.02 2.46 36 2.62 -10.9MIN MIN .42 11.0 ...q 4.30 3.76 136 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.32 9.08 11 9.17 -5.6MMT MMT .52 9.1 ...q 6.27 5.46 140 5.69 -6.3MFM MFM .38 5.7 ...q 7.27 6.41 71 6.78 -1.3MFV MFV .58 10.2 ...q 6.84 5.34 14 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 4142 13.08 -7.3MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 209 30.22 +3.7MGM Rsts MGM .48 1.7 8 38.41 26.85 8050 27.66 -17.2MI Homes MHO ... ... 12 37.41 24.28 202 25.85 -24.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.9 33 39.38 31.60 1093 36.35 +2.5MRC Glbl MRC ... ... 21 22.98 14.01 928 19.62 +16.0MSA Safety MSA 1.52 1.5 59 104.04 70.28 156 101.53 +31.0MSC Ind MSM 2.32 2.6 16 99.94 67.93 345 87.58 -9.4sMSCI Inc MSCI 1.52 .9 44 183.45 111.45 678 178.52 +41.1MSG Netw MSGN ... ... 11 26.30 16.25 283 24.15 +19.3MV OilTr MVO .76e 7.3 8 12.21 4.94 31 10.30 +22.6MVC Cap MVC .60 6.4 ...q 10.97 9.25 11 9.31 -11.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.63 -.8MacQUtlDv MFD 1.20 11.0 ...q 14.00 10.71 40 10.90 -12.3MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 41 22.16 -14.0Macerich MAC 2.96 5.2 31 69.73 52.45 1291 57.31 -12.7MackCali CLI .80 3.8 10 24.04 15.86 401 21.11 -1.2Macquarie MIC 5.24e 11.1 9 75.09 36.20 707 47.10 -26.6Macys M 1.51 4.2 11 41.99 17.41 9511 35.80 +42.1MadCvCall MCN .72 9.2 ...q 7.92 7.09 28 7.83 +1.4MadSqGd n MSG ... ... 94 330.00 205.22 472 302.12 +43.3MadStSec MSP 1.04 8.7 ...q 12.16 10.72 15 11.89 +1.5MagellMid MMP 3.83f 5.5 20 75.82 54.82 566 69.13 -2.6Magna g s MGA 1.32f 2.5 9 67.47 47.66 1142 53.12 -6.3MagnaChip MX ... ... 7 13.40 8.85 141 11.05 +11.1Maiden prA MHpA 2.06 9.7 ... 25.65 18.80 45 21.16 -14.3Maiden pfC MHpC 1.78 8.9 ... 26.26 16.73 17 20.00 -18.1MaidnH pfD MHpD 1.68 9.6 ... 25.05 14.85 69 17.55 -16.2MaidenHld n MHLA .60 3.3 ... 26.60 16.68 35 18.01 -21.7 MaidHld 43 MHNC 1.94 9.1 ... 26.75 18.64 78 21.42 -12.3MainStCap MAIN 2.28f 5.7 14 41.79 34.37 170 40.00 +.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 42 19.90 +.4Majesco n MJCO ... ... ... 9.27 4.84 2 7.04 +31.1Mallinckdt MNK ... ... ... 41.31 11.65 2264 33.71 +49.4MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 27.70 16.05 497 26.00 +31.3Manitowc rs MTW ... ... ... 44.03 21.18 202 23.32 -40.7ManngNap MN .32 11.6 11 4.35 2.55 28 2.75 -23.6ManpwrGp MAN 1.86 2.0 11 136.93 81.85 542 92.16 -26.9Manulife g MFC .88 ... ... 22.16 17.73 2767 17.89 -14.2MarathnO MRO .20 .9 ...dd 22.74 11.09 10397 21.21 +25.3MarathPt s MPC 1.84 2.2 12 85.08 50.52 5716 83.94 +27.2MarcusMill MMI ... ... 21 41.45 24.34 135 35.73 +9.6sMarcus MCS .60f 1.5 33 40.95 23.55 400 41.35 +51.2MarineP MPX .40 2.1 34 23.19 12.00 11 19.25 +51.1MarineMx HZO ... ... 22 25.05 14.95 155 22.45 +18.8Markel MKL ... ... 68 1228.32 995.30 22 1203.12 +5.6MarriotVac VAC 1.60 1.4 20 154.14 107.17 894 118.31 -12.5MarshM MMC 1.66f 2.0 24 87.89 77.41 1280 84.89 +4.3MartMM MLM 1.92f 1.0 29 241.33 189.27 515 199.60 -9.7Masco MAS .42 1.1 19 46.45 35.79 2642 38.12 -13.2Masonite g DOOR ... ... 12 75.95 58.40 250 67.90 -8.4Mastec MTZ ... ... 10 55.53 39.20 1002 42.50 -13.2sMastechD s MHH ... ... 27 11.20 4.24 40 11.43 MasterCrd MA 1.00 .5 49 217.35 131.68 3774 211.16 +39.5MatadorRs MTDR ... ... 24 35.22 22.87 1169 31.81 +2.2Materion MTRN .42 .7 39 65.10 37.55 107 62.10 +27.8MatinasB n MTNB ... ... ... 1.60 .32 303 .44 -61.9Matson MATX .80 2.2 7 40.32 25.55 128 37.02 +24.1MauiLand MLP ... ... 64 18.80 9.95 14 12.70 -26.6tMaxarTc n MAXR 1.48 4.8 ... 67.30 29.06 700 31.01 -51.8Maximus MMS .18 .3 19 72.71 59.77 337 65.51 -8.5MaxLinear MXL ... ... 21 28.06 15.39 593 18.80 -28.8McClatch rs MNI ... ... ...dd 11.04 6.53 2 8.85 -.9sMcCorm vot MKC/V 2.08f 1.6 ... 126.91 93.63 2 127.05 +26.4sMcCorm MKC 2.08 1.6 19 126.87 93.70 589 127.73 +25.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 2749 163.24 -5.2tMcKesson MCK 1.56f 1.3 10 178.86 122.63 1749 123.43 -20.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1774 1.98 -13.2Mechel pf MTLp ... ... ... 1.34 .60 1 .79 -24.8Mechel rs MTL ... ... ... 5.73 2.40 20 2.49 -52.7Medequit n MRT .84 8.2 ... 12.05 9.67 194 10.27 -8.5sMedProp MPW 1.00 6.7 17 15.08 11.82 2364 14.99 +8.8Medifast MED 1.92 .8 ...cc 236.98 54.06 256 236.47 +238.7MedleyCap MCC .40m 10.1 6 6.15 3.35 360 3.98 -23.8MedleyC 23 MCV 1.53 6.0 ... 25.98 24.17 3 25.33 +.3MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 2 25.34 -1.8Medley n MDLX .22p ... ... 25.09 23.60 5 24.35 -1.7Medley24 n MDLQ ... ... ... 25.66 24.50 23 25.00 -.8MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 12 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 801 47.82 -10.5Medtrnic MDT 2.00 2.1 51 97.38 76.41 4410 96.04 +18.9MegalFn un MFACU ... ... ... 10.05 9.99 11 10.04 +.2Merck MRK 1.92 2.8 26 70.25 52.83 6348 68.62 +21.9MercGn MCY 2.50 4.7 48 60.19 41.41 203 53.72 +.5Meredith MDP 2.18 4.2 12 72.25 47.30 461 52.10 -21.1Meritage MTH ... ... 12 55.50 38.80 201 43.70 -14.6Meritor MTOR ... ... 6 29.54 17.28 578 21.47 -8.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 32 26.14 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 11 16.12 +9.6MLRRD29 PYS 1.58 9.2 ... 23.00 15.98 7 17.24 -14.9MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.95 +4.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.53 -.6MesaRoyl MTR 1.46e 10.2 14 19.85 12.95 2 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 15.00 16 27.75 +10.3Methode MEI .44 1.1 25 48.44 36.75 150 39.70 -1.0MetLife MET 1.68 3.6 10 55.91 43.09 3574 46.33 -8.4MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 31 25.00 +.6MetroBkH n MCB ... ... ... 55.00 36.35 48 42.50 +1.0MettlerT MTD ... ... 40 697.26 540.24 223 586.76 -5.3MexcoEn MXC ... ... ...dd 14.49 3.00 10 5.04 +28.2MexEqt MXE 1.62e .1 ...q 12.07 9.50 7 10.87 +5.9MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 17.80 14.03 38 15.47 -1.8MKors KORS ... ... 19 75.96 41.81 2471 73.24 +16.3MicrFoc n MFGP ... ... ... 36.21 12.67 462 16.89 -49.7MicrSol n MICR ... ... ... 3.96 2.88 2 3.48 -.6MidAApt MAA 3.48 3.4 19 110.24 85.16 592 103.51 +2.9MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 0 66.00 -2.0MidsthBcp MSL .04 .3 ...cc 15.70 11.45 68 15.45 +16.6tMidstPet MPO ... ... ... 19.04 11.23 41 11.13 -32.9Milacron n MCRN ... ... ... 22.62 15.42 199 21.45 +12.1MilestnSci MLSS ... ... ... 1.60 .64 192 .77 -34.8MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 220 12.60 +1.0MillerInds MLR .72 2.6 15 29.40 23.90 14 28.00 +8.5MinTech MTX .20 .3 16 80.80 62.70 122 66.85 -2.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.32 -1.3Mistras MG ... ... 35 23.83 17.78 47 22.66 -3.5MitsuUFJ MUFG ... ... ... 8.11 5.49 879 5.99 -17.6MiX Tele MIXT .22e ... ... 21.00 8.80 294 15.80 +23.8MizuhoFn MFG ... ... ... 4.00 3.28 612 3.49 -4.1MobileTele MBT .53e 7.0 ... 12.80 7.33 3010 7.58 -25.6Model N MODN ... ... ...dd 20.33 13.07 185 16.40 +4.1tModine MOD ... ... 12 25.75 16.00 244 16.25 -19.6Moelis&Co MC 1.88f 3.3 43 67.65 38.20 387 57.30 +18.1Mohawk MHK ... ... 14 286.85 177.00 579 191.00 -30.8MolinaHlth MOH ... ... ...dd 141.12 58.66 738 137.48 +79.3MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.52 -19.6MolsCoorB TAP 1.64 2.5 10 90.25 58.75 1329 65.65 -20.0MonRE MNR .68 4.0 27 18.45 13.87 194 17.18 -3.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 70 24.00 -4.1Moodys MCO 1.76 1.0 38 187.98 132.28 714 176.10 +19.3Moog A MOG/A 1.00 1.3 20 93.93 71.56 125 79.07 -9.0Moog B MOG/B 1.00 1.3 20 91.71 72.60 1 79.17 -10.8MorgStan MS 1.20f 2.5 11 59.38 43.84 5527 48.72 -7.1MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 145 28.54 -1.5MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 39 27.83 -2.1MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 199 27.11 -2.7MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 25 26.30 -1.5MorgSt pfK MSpK ... ... ... 27.72 25.54 213 25.90 -4.4MS Asia APF .14e .8 ...q 19.99 16.20 14 16.63 -9.6MS China CAF 13.33e ... ...q 27.79 20.47 132 20.94 -10.4MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 6.60 -6.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 93 8.71 -12.7MSEMDDbt EDD .80m 12.1 ...q 8.33 6.61 285 6.63 -13.9tMSEmMkt MSF .05e .3 ...q 19.86 15.47 20 15.46 -13.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 48 26.17 -21.1tMSJCP97 HJV 1.75 20.2 ... 15.51 8.80 17 8.67 -29.7MkVRMB CNY ... ... ...q 49.16 41.11 0 43.28 +.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 0 53.71 +10.9MorgSt pfA MSpA 1.01e 4.3 ... 23.95 21.49 61 23.72 +4.8MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.77 +.7Mosaic MOS .10 .3 48 32.32 19.23 2896 30.51 +18.9MotrlaSolu MSI 2.08 1.6 24 129.20 82.86 769 127.42 +41.0Movado MOV .80 1.9 ...cc 53.73 26.09 446 43.10 +33.9Mueller MLI .40 1.3 22 37.57 25.26 189 31.07 -12.3MuellerWat MWA .20 1.7 32 12.99 9.59 787 11.48 -8.4MurphO MUR 1.00 3.3 ...cc 35.98 23.28 1483 30.36 -2.2MurphUSA MUSA ... ... 16 89.69 61.05 267 84.22 +4.8MyersInd MYE .54 2.4 45 24.60 17.70 106 22.55 +15.6Myomo n MYO ... ... ...dd 11.40 1.74 70 1.96 -47.7Myovant n MYOV ... ... ...dd 25.54 11.30 103 23.04 +82.3N -NCI BldSy NCS ... ... 14 23.35 13.05 1024 16.90 -12.4NCR Corp NCR ... ... 25 38.68 26.00 1088 28.26 -16.9NGL EnPt NGL 1.56 13.4 ...dd 17.65 8.58 727 11.65 -17.1NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 16 24.67 +1.1NL Inds NL ... ... 6 16.05 7.05 13 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 35.91 22.90 4829 35.27 +23.8NRG Yld A NYLD/A 1.12f 5.7 40 20.48 15.30 504 19.64 +4.2NRG Yld C NYLD 1.28f 6.4 28 20.75 15.55 436 20.00 +5.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 5.23 +24.2NVR NVR ... ... 17 3700.00 2598.90 25 2655.87 -24.3nVent El n NVT ... ... ... 29.84 21.00 480 28.44 +25.2Nabors NBR .24 4.0 ...dd 8.87 5.32 8572 6.05 -11.4NACCO NC .66 2.0 4 92.60 23.80 17 33.65 -10.6NamTai NTP .28 2.8 37 13.90 9.61 29 9.90 -21.1NanoViric NNVC ... ... ...dd 1.41 .25 256 .39 -55.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 28 41.44 30.25 125 39.77 +22.6NatFuGas NFG 1.70f 3.0 17 59.90 48.31 624 55.76 +1.5NatGrid NGG 2.89e 5.5 ... 65.60 51.44 586 52.63 -10.5NtHlthInv NHI 4.00 5.1 20 81.60 62.71 182 78.36 +4.0NHltcre NHC 1.92f 2.5 29 78.88 57.00 33 77.18 +26.6NOilVarco NOV .20 .4 ...dd 49.08 30.92 3573 46.26 +28.4NatPresto NPK 1.00a .8 18 140.33 88.80 52 130.30 +31.0NatRetPrp NNN 2.00f 4.4 21 46.44 36.25 726 45.96 +6.6NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 14 24.74 -3.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 26 23.65 -5.7NatlStor n NSA 1.16 4.1 90 32.28 22.37 411 28.02 +2.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 11 25.15 -3.4NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 1 43.60 -2.2NatGsSvcs NGS ... ... 65 29.55 21.15 16 22.05 -15.8NatrlGroc NGVC ... ... 49 19.98 4.79 80 19.15 +114.4NatRsPt rs NRP 1.80 5.8 9 37.70 23.75 17 30.80 +18.5Natuzzi NTZ ... ... ... 2.65 1.41 1.49 -6.9Nautilus NLS ... ... 17 17.38 11.30 133 14.50 +8.6NavideaBio NAVB ... ... ...dd .68 .13 104 .17 -53.8NavigCons NCI .05p ... 22 25.85 15.09 280 24.10 +24.2NavigatrH NVGS ... ... ... 13.55 9.25 54 12.10 +22.8NaviosAcq NNA .08 13.6 ...dd 1.39 .46 132 .59 -46.8Navios pfG NMpG 2.19 18.3 ... 19.99 10.15 1 11.95 -26.2Navios NM ... ... ...dd 1.90 .68 379 .85 -29.2NavMH pfH NMpH 2.16 18.3 ... 18.89 10.09 11.80 -27.6NavMMid NAP 2.00f 62.3 ... 10.40 3.11 58 3.21 -66.3NaviosMar NMM .08 4.1 7 2.62 1.61 652 1.97 -16.5Navistar NAV ... ... 26 47.73 31.56 1349 40.60 -5.3Navistr pfD NAVpD ... ... ... 26.60 10.89 23.50 +37.4NeenahP NP 1.64 1.8 33 95.40 75.50 50 91.85 +1.3Nelnet NNI .64 1.1 12 64.00 45.83 51 56.24 +2.7NeoPhoton NPTN ... ... ...dd 9.27 4.56 487 8.09 +22.9Netshoes n NETS ... ... ... 14.63 1.84 1 2.45 -69.0Netw1Tch NTIP .10 3.5 9 4.60 2.25 16 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.48 19 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.76 44 10.97 -6.7NBIntMu NBH .90 6.6 ...q 15.90 13.37 32 13.55 -8.4NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 22 11.61 -4.5NBRESec NRO .36 6.9 ...q 5.70 4.29 117 5.22 -5.6NevGCas UWN ... ... 26 2.86 1.80 90 2.30 -13.9NevroCorp NVRO ... ... ...dd 94.34 35.41 345 67.42 -2.3sNevsun g NSU .04 .9 ...dd 3.89 1.98 13638 4.41 +80.7NewAmHi HYB .78a 9.1 ...q 10.20 8.35 81 8.53 -9.3NewConcEn GBR ... ... 43 12.75 1.16 138 2.16 +38.6NE Realty NEN 1.00 1.5 2 75.25 62.00 0 65.10 -11.2tNwGold g NGD ... ... ...dd 4.25 .88 2802 .85 -74.1NewHome NWHM ... ... 10 13.55 8.31 46 8.78 -29.9NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 5 11.02 -12.1NJ Rscs s NJR 1.09 2.3 17 47.60 35.55 372 46.40 +15.4 NewMedia NEWM 1.48 9.3 28 19.10 13.32 598 15.87 -5.4NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 277 13.75 +1.5tNewOriEd EDU .40e ... 35 108.40 73.51 2279 72.20 -23.2NewRelic NEWR ... ... ...dd 114.78 46.24 1379 97.76 +69.2NewResid NRZ 2.00 10.7 7 18.74 15.24 2894 18.68 +4.5tNewSenInv SNR .52m 8.4 11 9.43 6.10 832 6.16 -18.5NY&Co NWY ... ... 60 5.55 1.61 228 4.80 +67.8NY CmtyB NYCB .68 6.2 13 14.53 10.40 3340 10.89 -16.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 32 27.71 -3.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 3 49.90 -1.6NY REIT rs NYRT 4.85c ... ... 18.91 15.04 134 18.28 NY Times NYT .16 .7 ...cc 26.85 16.95 1268 22.85 +23.5NewellRub NWL .92f 4.2 6 49.24 20.21 9597 21.87 -29.2NewdExp NFX ... ... 14 35.20 22.72 2230 27.62 -12.4NewMarket NEU 7.00 1.8 21 437.63 358.33 38 396.39 -.3tNewmtM NEM .56 1.9 23 42.04 30.03 6078 30.13 -19.7NewpkRes NR ... ... ...dd 11.65 7.45 559 10.00 +16.3NexGen g NXE ... ... ... 2.85 1.65 303 1.82 -28.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 167 22.54 -10.9NxPtRsT n NXRT 1.00 3.2 10 33.64 23.03 35 31.65 +13.3NxtEraLP NEP 1.57f 3.2 35 50.66 36.42 208 48.75 +13.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 36 24.65 -1.3NextEra 73 NEEpJ 1.25 5.1 ... 25.45 22.88 35 24.59 -1.5NextEra76 NEEpK ... ... ... 25.98 23.62 57 24.55 -4.0NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 1897 171.62 +9.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 320 57.92 +3.1NiSource s NI .78 2.8 34 27.76 22.44 1987 27.54 +7.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.03 -4.1Nielsen plc NLSN 1.40f 5.3 15 42.16 20.53 4635 26.37 -27.6NikeB s NKE .80 1.0 69 83.68 50.35 12246 79.92 +27.8NoahHldgs NOAH ... ... 25 69.56 26.53 424 44.23 -4.4NobilisH n HLTH ... ... ... 1.70 .62 415 .79 -41.8NobleCorp NE .08 1.4 ...dd 6.84 3.33 3498 5.84 +29.2NobleEngy NBL .44 1.5 30 37.76 24.06 5977 29.83 +2.4NobleMid n NBLX 1.91e ... 11 57.98 41.99 202 43.52 -13.0NokiaCp NOK .19e 3.5 ... 6.41 4.51 11584 5.40 +15.9NomadF n NOMD ... ... ... 20.93 14.00 1181 20.46 +21.0Nomura NMR ... ... ... 6.83 4.43 635 4.64 -20.3Norbord n OSB 1.29 3.5 ... 45.45 32.22 138 37.14 +9.8NordicAOff NAO .18 19.3 ... 1.60 .71 43 .93 -22.2NordicAm NAT .23e 10.6 ...dd 5.84 1.82 516 2.16 -12.2sNordstrm JWN 1.48a 2.3 24 65.06 37.79 5210 64.83 +36.8NorkSo NSC 3.20f 1.8 26 177.08 120.13 1670 174.98 +20.8NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.9 9 9.40 6.21 2 7.86 +12.9NoWestCp NWE 2.20 3.6 16 64.47 50.01 157 60.62 +1.5NDynMn g NAK ... ... ... 2.34 .43 379 .59 -66.9NthnO&G NOG ... ... 41 3.80 .63 3146 3.31 +61.5NorthropG NOC 4.80 1.6 31 360.88 264.36 646 296.75 -3.3NStREur n NRE .60 4.5 ... 14.81 10.08 207 13.39 -.3NwstNG NWN 1.88 2.8 ...dd 69.50 51.50 113 66.10 +10.8NorwCruis NCLH ... ... 16 61.18 46.16 1183 52.98 -.5tNovaBay rs NBY ... ... ...dd 4.80 1.66 53 1.40 -63.6NovaGld g NG ... ... ...dd 5.05 3.35 651 3.52 -10.4Novartis NVS 2.75e 3.3 16 94.19 72.30 1324 82.10 -2.2NovoNord NVO .96e 2.0 ... 58.37 44.28 1886 48.05 -10.5NOW Inc DNOW ... ... ...dd 18.56 9.12 1157 16.54 +50.0NuSkin NUS 1.47 1.8 38 88.68 59.31 320 80.76 +18.4Nucor NUE 1.52 2.4 12 70.48 51.67 3208 63.63 +.1Nush EnhYl NUAG ... ... ... 24.87 23.37 15 23.48 -3.9Nush 1-5yr NUSA ... ... ... 25.15 24.24 50 24.33 -1.8NushLCGr NULG ... ... ... 37.17 29.16 3 36.57 +17.2NushLCVal NULV ... ... ... 30.70 26.41 1 30.29 +6.0NushMCGr NUMG ... ... ... 34.25 27.12 7 33.92 +15.5NushMCVal NUMV ... ... ... 29.85 25.83 32 28.81 +2.2NushSmCap NUSC ... ... ... 32.44 26.05 5 32.20 +13.2NushShTrm NURE ... ... ... 28.13 23.57 1 27.92 +6.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 6 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.78 19.22 655 27.57 -7.9NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 45 23.98 -3.5Nustar pfB NSpB 1.91 8.2 ... 25.75 20.00 32 23.34 +3.0Nustar pfC NSpC ... ... ... 26.43 22.31 29 24.87 -4.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 27 25.89 +3.6Nutrien n NTR 1.60 2.9 ... 58.70 40.41 1455 54.81 +5.6NuvNYVl2 n NYV ... ... ... 15.15 13.22 3 13.53 -5.6NuvCr22 n JCO ... ... ... 10.10 9.26 20 9.58 +.9Nuv Mun21 NHA ... ... ... 10.20 9.29 1 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 271 13.01 -4.4Nuv Pf22 n JPT ... ... ... 27.14 22.89 28 22.97 -8.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 134 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 10 15.42 -9.3NvHiInDc19 JHD ... ... ... 10.30 9.72 45 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 76 10.24 -9.1NuvMO Pr NOM ... ... ... 17.58 12.22 3 12.45 -10.8NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 39 7.85 -8.3NuvAZ NAZ .80 6.4 ...q 14.87 12.40 35 12.41 -12.2NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 42 20.81 -5.3NBldAmOp NBD 1.30 5.8 ...q 23.08 21.52 7 22.30 -3.3NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 214 13.50 -12.1NCADvA NAC .91 6.7 ...q 15.40 13.18 373 13.52 -5.5NCalMunV NCA .47 4.9 ...q 10.70 9.16 22 9.63 -5.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 14.10 -5.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.42 11.38 32 11.69 -1.9NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 33 15.63 +7.1NvCredStr JQC .62 7.7 ...q 8.54 7.83 581 8.02 -2.4NvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.06 43 11.12 -9.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 223 13.19 -6.2NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 81 19.57 +3.9NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 123 10.82 -5.0NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 47 14.13 -.5NuvFloat JFR .72 7.0 ...q 11.87 10.18 255 10.31 -8.0NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 233 10.17 -10.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 17 11.23 -10.7NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 75 15.83 -6.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 40 9.80 -1.1NuvHIDec18 JHA ... ... ...q 10.06 9.67 62 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 267 14.98 -3.0NNYAmtF NRK .70 5.8 ...q 13.44 11.88 96 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 350 12.92 -6.0NuvIntMu NID .68 5.5 ...q 13.73 12.10 112 12.44 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 33 12.49 -3.0NMDPI NMY .67a 5.5 ...q 13.19 11.88 40 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 19 12.26 -14.1NMIQI NUM .74 5.9 ...q 13.98 12.41 22 12.66 -4.5NuvMNMu NMS .80 6.0 ...q 15.72 13.20 3 13.34 -9.3NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 19 23.85 -3.4NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 6 23.16 -2.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 9 7.02 -7.9tNvMuI NMI .50a 4.6 ...q 13.27 10.77 12 10.76 -7.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 285 9.50 -6.2Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 17 15.31 -11.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 91 13.09 -4.4NuvNJMV NJV .59a 4.2 ...q 15.40 14.75 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 35 12.57 -9.1NNYMV NNY .39a 4.2 ...q 10.65 9.03 16 9.31 -2.0NuvNYSel NXN .55 4.3 ...q 14.30 12.58 5 12.75 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 30 12.38 -4.0NOHQI NUO .80 5.8 ...q 15.46 13.48 13 13.85 -5.4NvPA NQP .81a 6.3 ...q 13.77 12.34 92 12.86 -2.2NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 54 23.08 -6.8NvPfdInco JPC .80 8.6 ...q 10.69 9.29 210 9.33 -9.8NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 459 8.82 -13.5NuvREAst JRI 1.49a 9.0 ...q 18.75 15.75 75 16.48 -7.4NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 120 14.47 +1.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 15.18 56 17.23 -.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.61 -3.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 19 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 29 13.52 -3.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.53 -4.3NuvSnIn NSL .42 6.9 ...q 6.83 6.05 227 6.11 -6.1NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 102 16.67 +.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 23 17.37 -1.2NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 27 13.65 -2.2NTXQI NTX .65 5.2 ...q 14.94 12.42 63 12.65 -11.8NVAPI NPV .65a 5.4 ...q 13.46 12.08 49 12.10 -5.6NuverEnv n NES ... ... ...dd 26.50 9.00 9 9.74 -46.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 257 16.70 +77.7OFG pfA OFGpA 1.78 7.2 ... 25.48 21.39 3 24.87 +3.1OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 4 24.31 +10.2OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 0 25.08 +11.8OGE Engy OGE 1.33 3.6 20 37.69 29.59 1294 37.28 +13.3OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 202 80.39 +9.7OaktreeC OAK 3.59e 9.0 11 48.05 38.80 189 39.75 -5.6OasisMid n OMP 1.64f 7.3 50 24.21 15.57 197 22.51 +29.1OasisPet OAS ... ... ...dd 13.90 6.98 5117 13.25 +57.6Obsidian g OBE ... ... ... 1.44 .85 470 .96 -22.3OcciPet OXY 3.12f 3.9 61 87.67 59.78 3847 79.14 +7.4Oceaneerg OII .60 2.2 ...cc 28.62 17.11 864 27.35 +29.4Och-Ziff OZM .87e 48.3 20 3.95 1.72 340 1.80 -28.0OcwenFn OCN ... ... ...dd 4.84 2.84 299 4.10 +31.0tOi SA C OIBR/C ... ... ... 9.71 3.09 167 3.06 -45.6OilStates OIS ... ... ...dd 38.95 20.23 519 31.85 +12.5Oil-Dri ODC .96f 2.4 44 50.82 35.42 1 40.03 -3.5OldRepub ORI .78 3.5 19 22.56 17.92 1404 22.52 +5.3Olin OLN .80 2.6 9 38.84 27.68 1473 30.95 -13.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.29 24.90 1429 32.82 +19.2Omnicom OMC 2.40 3.5 14 83.34 65.32 3331 68.70 -5.7Omnova OMN ... ... ...dd 11.90 8.30 140 9.75 -2.5OnAssign ASGN ... ... 33 86.13 47.80 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 558 8.14 +41.8OncoCyte n OCX ... ... ... 7.64 1.10 61 2.40 -48.4OneLibrty OLP 1.80 6.4 18 29.44 21.02 32 28.32 +9.3tOneSmart n ONE ... ... ... 16.00 7.93 362 8.08 -25.9OneMain OMF ... ... 17 37.29 23.70 295 36.03 +38.6ONEOK OKE 3.30f 5.0 48 71.99 49.65 1918 66.08 +23.6Ooma n OOMA ... ... ... 16.95 9.00 68 15.85 +32.6OppLgCap RWL .72e 1.3 ...q 55.31 46.32 19 54.18 +5.4Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 54.70 5 64.09 +5.6OppSmCap RWJ .59e .8 ...q 79.48 62.34 20 78.29 +12.0OppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.37 205 39.43 +7.8OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.37 +8.1OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.66 24.74 5 28.57 +9.5OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 26.83 -3.8Opp Rev n ESGL ... ... ... 33.09 28.44 16 32.30 +4.0OppGlRv n ESGF ... ... ... 33.63 29.31 30.61 -2.5OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.15 +.2OpEMRev n REEM ... ... ... 30.65 24.68 25.22 -9.3OppenHldg OPY .44 1.4 ...dd 34.15 15.35 67 31.10 +16.0Oracle ORCL .76 1.6 55 53.48 42.57 16438 48.04 +1.6Oragenics rs OGEN ... ... ... 6.80 .60 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, September 6, 2018

PAGE 38

tOrange ORAN .41e 2.6 ... 18.57 15.89 227 15.86 -8.9OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 690 7.94 -14.4OrchidsPP TIS 1.40 42.8 5 15.74 .70 217 3.27 -74.5OrionECarb OEC .72 ... 72 36.55 21.10 900 33.20 +29.7OrionGpHl ORN ... ... ...dd 9.83 5.50 67 8.29 +5.9Orix IX ... ... ... 100.03 77.59 32 78.19 -7.8OrmatTc ORA .49 1.0 46 70.68 45.79 189 51.56 -19.4OshRusS n OUSM ... ... ... 29.13 24.89 17 29.00 +7.2OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.09 -5.6OshkoshCp OSK .96 1.4 16 100.26 66.77 409 70.58 -22.3tOsiskoGl n OR .20 ... ... 14.39 7.59 625 7.49 -35.2OutfrontM OUT 1.44 7.2 17 25.30 17.75 900 20.12 -13.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 409 3.32 +21.2OwensMin OMI 1.04 5.9 12 29.85 14.07 904 17.60 -6.8OwensCorn OC .84 1.5 17 96.52 55.39 1139 56.97 -38.0OwensIll OI ... ... 21 25.90 16.22 975 17.95 -19.0OwensRM ORM .80f 4.8 11 18.72 13.71 13 16.53 +3.2OxfordInds OXM 1.36 1.5 22 97.19 58.91 78 91.47 +21.7P-QPBF Engy PBF 1.20 2.3 16 53.72 23.34 1562 52.23 +47.3PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 42 21.85 +4.3PCM Fund PCM .96 8.3 ...q 12.13 10.15 39 11.50 -.6PG&E Cp PCG 2.12f 4.5 8 71.57 37.30 4501 47.00 +4.8PGT Inc PGTI ... ... 32 25.95 13.05 491 24.75 +46.9PHH Corp PHH ... ... ...dd 14.32 8.01 63 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 21 51.42 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 10 66.10 -4.5PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 4 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.44 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 47 102.75 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 510 99.82 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 93 100.52 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 4351 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 6 52.63 -1.9PimSTMun SMMU .47e .9 ...q 50.74 49.49 9 49.85 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 22 112.17 -7.6PJT Part n PJT .20 .4 ...dd 61.18 35.47 70 56.49 +23.9PLDT Inc PHI 1.60e 6.0 ... 34.38 21.58 73 26.46 -12.0PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 207 27.12 -4.2PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 37 24.96 -1.5PNC PNC 3.80f 2.6 13 163.59 119.77 1749 144.18 -.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 347 39.70 -1.9POSCO PKX ... ... ... 93.12 67.17 178 68.50 -12.3PPDAI n PPDF ... ... ... 13.68 3.82 1334 6.75 -5.1PPG s PPG 1.92f 1.7 20 122.07 100.36 1633 110.60 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 6 25.18 -1.6PPL Corp PPL 1.64 5.4 13 39.90 25.30 6216 30.62 -1.1PQ GrpH n PQG ... ... 35 18.69 12.88 92 17.39 +5.7PS BusPk PSB 4.20f 3.2 26 137.60 107.91 96 130.31 +4.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 6 25.23 -.1PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 3 25.05 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 25 23.30 -5.3PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 9 23.85 -5.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 23.89 -5.4PVH Corp PVH .15 .1 16 169.22 120.91 2001 136.94 -.2PcrTrnd750 PTLC ... ... ...q 31.46 26.28 181 31.17 +8.9PcrTrnd450 PTMC ... ... ...q 33.96 28.24 61 33.66 +8.2PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 56 35.62 +17.8PacrCash n GCOW ... ... ... 34.59 29.76 16 30.49 -3.1PacrTrendp PTEU ... ... ... 33.39 26.51 22 27.12 -11.7Pacr Wlth n PWS ... ... ... 27.67 23.99 45 26.72 +5.9Pac Cash n CALF ... ... ... 32.73 23.32 7 29.80 +14.2PacDvCsh n ICOW ... ... ... 31.03 26.71 2 26.83 -8.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 7 2.76 1.42 360 2.67 +37.6PacDrill rs PACD ... ... ...dd .48 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.00 21.19 6 25.70 -8.9PacGE pfB PCGpB 1.37 6.0 ... 29.83 20.49 8 23.00 -11.0PacGE pfC PCGpC 1.25 5.9 ... 27.84 19.75 0 21.25 -13.6PacGE pfD PCGpD 1.25 5.8 ... 26.74 19.31 2 21.38 -11.5PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 21.19 -14.0PacGE pfG PCGpG 1.20 5.8 ... 27.10 18.54 6 20.64 -16.0PacGE pfH PCGpH 1.12 5.7 ... 29.54 17.36 5 19.85 -13.9PacGE pfI PCGpI 1.09 5.7 ... 25.90 17.25 3 19.02 -15.7Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.8 18 131.13 107.39 767 111.75 -7.3Pagsegur n PAGS ... ... ... 39.97 24.57 2216 26.75 -15.6PalatinTch PTN ... ... ...dd 1.59 .47 884 1.05 +22.2PaloAltNet PANW ... ... ...dd 232.88 135.85 1683 222.23 +53.3PampaEng PAM ... ... ... 72.98 24.93 759 29.27 -56.5Pandora P ... ... ...dd 9.37 4.09 7975 8.83 +83.2PanhO&G PHX .16 .9 ...cc 25.30 17.65 23 18.30 -10.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 82 26.40 7.31 157 23.74 +153.9ParaGold n PZG ... ... 3 1.80 1.01 27 1.05 -19.2ParamtGp PGRE .40 2.5 ... 16.61 13.70 1525 15.70 -.9Paretem rs TEUM ... ... ...dd 3.59 .54 2074 2.81 +35.7ParkEl PKE .40 1.9 17 24.16 15.43 217 20.94 +22.8ParkHot n PK 2.20f 6.5 ... 33.99 23.91 1341 33.64 +17.0ParkNatl PRK 3.84 3.5 16 119.00 93.46 16 109.78 +5.6ParkDrl rs PKD ... ... ... 21.60 3.08 56 3.58 ParkerHan PH 3.04 1.7 22 212.80 152.47 758 176.56 -11.5ParsleyEn PE ... ... 31 33.43 21.12 3892 26.70 -9.3PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 7 25.03 -2.2PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 12 26.11 -2.7PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 23 27.60 -3.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 17 25.24 -3.9PartyCity n PRTY ... ... 14 16.95 9.50 1120 15.50 +11.1PaycomSft PAYC ... ... ...cc 156.99 72.91 929 148.42 +84.8PeabodyE n BTU .60 1.4 ... 47.84 28.08 927 41.82 +6.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.62 296 11.54 +17.5Pebblebrk PEB 1.52 3.9 22 41.65 32.73 915 38.49 +3.6Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.10 -.7Pebbleb pfD PEBpD 2.09 8.2 ... 26.30 24.11 1 25.64 -.5Pedevco rs PED ... ... ... 4.44 .26 153 2.52 +687.5Pembina g PBA 1.56 ... 25 36.99 29.28 625 33.56 -7.2Penney JCP ... ... 29 4.75 1.60 11046 1.74 -44.9PennaRE PEI .84 8.2 14 12.52 8.86 1056 10.26 -13.7PenRE pfB PEIpB 1.84 7.4 ... 25.57 20.21 2 24.75 -1.7PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 6 23.94 -7.6PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 14 23.12 -7.9PennyMFn PFSI .47p ... 8 25.20 16.40 131 21.50 -3.8PennyMac PMT 1.88 9.3 21 20.20 14.87 381 20.18 +25.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 24 25.09 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 20 24.97 -.8Penske PAG 1.40f 2.7 12 54.83 41.74 223 52.58 +9.9Pentair PNR .70 1.6 13 74.84 41.00 1854 43.47 -38.4Penumbra n PEN ... ... ...cc 167.35 82.55 345 138.75 +47.4PerfFood n PFGC ... ... 21 39.45 26.35 596 32.95 -.5sPerkElm PKI .28 .3 36 93.15 66.48 420 93.06 +27.3PermRck n PRT ... ... ... 16.69 12.87 109 13.16 -15.1Prmian PBT .65e 7.3 25 10.30 8.06 75 8.84 -.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1537 77.05 -11.6Perspecta n PRSP ... ... ... 25.45 19.84 1704 23.93 -2.5PetChina PTR .70e 1.0 ... 85.02 61.87 101 71.86 +2.7PetrbrsA PBR/A ... ... ... 14.98 7.55 6234 9.00 -8.4Petrobras PBR ... ... ... 17.20 9.02 20004 10.56 +2.6Pfenex PFNX ... ... ...dd 8.42 2.07 161 5.20 +95.5Pzer PFE 1.36 3.2 17 42.77 33.20 20582 41.85 +15.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 79 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.8 19 119.43 76.21 6004 78.79 -25.4PhilipsNV PHG .88e 2.0 ... 45.70 35.47 971 43.34 +14.7Phillips66 PSX 3.20f 2.7 27 123.97 82.66 2325 117.99 +16.6Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 211 52.70 +.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 295 5.06 -22.0PhysRltTr DOC .92 5.3 46 19.07 14.13 765 17.34 -2.4PiedmOfc PDM .84 4.3 9 20.57 16.69 475 19.74 +.7Pier 1 PIR .28 15.3 ...dd 5.92 1.74 1359 1.83 -55.8PimUS Eq n MFUS ... ... ... 30.04 25.01 13 29.66 +7.4Pim IntEq n MFDX ... ... ... 28.41 24.89 4 25.22 -5.7PimEmMkt MFEM ... ... ... 28.32 23.08 6 23.36 -10.7PimcoCA PCQ .92 5.4 ...q 17.89 14.43 68 16.98 -1.7PimcoCA2 PCK .65 7.4 ...q 10.31 8.01 78 8.71 -14.3PimcCA3 PZC .72 6.6 ...q 11.11 9.55 96 10.89 +4.3PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 71 18.35 +6.7PimCpOp PTY 1.56a 8.6 ...q 18.93 15.86 336 18.11 +10.0sPimDyCrd PCI 1.97 8.1 ...q 24.40 21.61 872 24.26 +8.1PimDyInco PDI 2.65a 8.0 ...q 33.13 28.84 232 33.06 +10.0PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 72 12.14 +3.9PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 236 10.72 +2.8PimStPls PGP 2.20 15.1 ...q 17.09 12.37 73 14.56 -5.3PimcoHiI PHK 1.24 13.9 ...q 8.98 7.19 550 8.95 +20.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 50 27.48 +6.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 24 13.37 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 115 13.28 +.8PimcMu3 PMX .75 6.5 ...q 12.18 10.76 30 11.67 +.8PimcoNY PNF .68 5.5 ...q 13.35 11.26 13 12.29 -3.8PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 31 11.36 -5.3PimcNY3 PYN .63 6.4 ...q 10.27 8.50 9 9.83 -.9PimcoStrIn RCS .96 9.5 ...q 10.31 8.62 147 10.11 +10.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 4444 66.16 +11.2PinWst PNW 2.78 3.5 18 92.42 73.41 1191 80.04 -6.0PionDvrsHi HNW 1.38 9.3 ...q 16.57 14.25 79 14.87 -5.6PionEnSvc PES ... ... ...dd 6.35 1.70 370 3.10 +1.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 127 11.06 -3.6PionHiIn PHT 1.14 12.4 ...q 10.12 9.16 140 9.17 -5.6PioMuAdv MAV .84 7.5 ...q 11.88 10.50 25 11.18 -1.7PioMunHi MHI .84 7.2 ...q 12.35 11.10 65 11.63 -1.9PioNtrl PXD .32 .2 ...cc 213.40 127.26 1734 169.22 -2.1PiperJaf PJC 1.50f 2.0 13 99.80 52.75 52 76.00 -11.9PitnyBw PBI .75 9.8 5 14.80 7.05 4764 7.65 -31.6PitnyBw 43 PBIpB 1.67 7.1 ... 25.80 21.46 101 23.69 -2.9PivotSft n PVTL ... ... ... 31.24 15.11 1459 27.51 +74.9PlainsAAP PAA 1.95 7.4 42 27.70 18.38 2949 26.34 +27.6PlainsGP rs PAGP 1.70 ... 50 27.00 18.98 2444 25.49 +16.1PlanetFit n PLNT ... ... 2 53.41 24.53 653 50.12 +44.7Plantron PLT .60 .9 21 82.28 41.85 511 65.51 +30.0PlatfmSpc PAH ... ... 18 13.54 9.09 1862 13.22 +33.3PlatGpM rs PLG ... ... 1 .72 .08 258 .11 -65.5PlayAGS n AGS ... ... ... 32.80 16.66 239 31.11 +68.2PlymInd n PLYM 1.50 9.7 ...dd 19.00 14.37 30 15.53 -16.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 10 24.90 -1.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 93.16 1413 112.48 -9.3PolyMet g PLM ... ... ...dd 1.36 .58 196 .87 +1.2PolyOne POL .70 1.7 19 47.48 35.67 337 42.07 -3.3PortGE POR 1.45 3.1 22 50.11 39.02 342 47.20 +3.6PostHldg POST ... ... 25 99.60 70.66 570 97.20 +22.7PowrREIT PW ... ... ...dd 7.29 5.50 1 5.98 -2.9PwREIT 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 25.86 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.28 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 140.96 51.80 1 55.01 -38.0PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 0 6.65 -36.8PSBMetDS BOM ... ... ...q 12.41 4.24 0 6.00 -19.1 PSCrudeLg OLO ... ... ...q 6.50 4.12 4 6.35 +24.6PSCrudeSh SZO ... ... ...q 90.00 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 15.04 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.23 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 8.27 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 41.88 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.88 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.33 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 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.96 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.65 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 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 35 168.54 129.83 1732 156.14 +.9PrecDrill PDS .28 ... ...dd 4.14 2.26 1780 3.56 +17.9PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 197 17.55 -13.3Prestige rs PBH ... ... 3 258.98 27.84 1263 38.14 -14.1Pretium g PVG ... ... ... 12.44 6.17 2814 7.71 -32.4sPrimerica PRI 1.00 .8 15 123.50 71.60 232 121.85 +20.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.90 -.9PrinActGl GDVD ... ... ... 29.52 26.41 28.32 +1.1Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 2 27.85 +6.0PrinSpec n PREF ... ... ... 101.70 94.59 0 94.74 -5.6PrincREstI PGZ 1.32m 7.2 ...q 19.52 16.21 19 18.22 +6.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 25 63.45 34.95 213 48.75 -14.7ProLogis PLD 1.92 2.9 28 68.20 58.28 4385 67.24 +4.2ProPetr n PUMP ... ... ... 22.88 11.13 2288 15.17 -24.8PrShtDow rs DOG ... ... ...q 68.36 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.12 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.90 310 47.83 ProUltMC s MVV ... ... ...q 47.05 33.16 41 46.35 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1435 98.09 +33.8ProUltSP s SSO .40e .3 ...q 127.83 91.30 1900 125.34 +14.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.92 +9.7ProShtHY SJB ... ... ...q 23.91 22.62 15 22.72 -1.7ProUShBM rs SMN ... ... ...q 33.68 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 9 74.72 -10.6Pro7-10yrT UST .42e .8 ...q 60.83 51.89 12 53.94 -6.0ProSShOG DDG ... ... ...q 27.00 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 60.76 23 71.74 +7.5ProUltTl s LTL ... ... ...q 50.99 35.57 42.49 -1.6ProHdgRep HDG ... ... ...q 46.26 44.25 4 45.35 ProUltEM EET ... ... ...q 114.48 69.56 7 70.80 -24.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.26 -3.6ProUSL7-10T PST ... ... ...q 23.82 20.50 37 22.83 +5.9ProShtEafe EFZ ... ... ...q 27.23 23.78 15 26.56 +4.2ProShtEM EUM ... ... ...q 20.03 16.23 943 19.73 +9.9ProUltEaf s EFO ... ... ...q 50.26 38.07 6 39.06 ProUEurop UPV ... ... ...q 66.95 50.15 1 52.07 -11.2ProShtBM SBM ... ... ...q 19.75 16.90 0 17.36 -1.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 4 68.81 +4.3ProUltFin s UYG ... ... ...q 47.86 33.38 39 45.33 ProShtRE REK ... ... ...q 17.94 15.05 15.30 -3.3ProShtChi50 YXI ... ... ...q 21.12 16.42 1 20.47 +6.4ProUltSem s USD ... ... ...q 54.11 29.16 12 46.58 ProUltUt s UPW ... ... ...q 54.09 37.86 1 49.81 +5.9PrUltTech s ROM ... ... ...q 124.42 70.64 70 118.39 +34.9ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 38.11 ProUltO&G DIG .46e 1.1 ...q 47.42 29.96 29 41.03 +3.6ProUltInd s UXI ... ... ...q 83.64 58.18 0 77.90 +6.7PrUltHCr s RXL .63e .6 ...q 111.24 79.39 9 109.47 +24.1ProUCnsSv s UCC ... ... ...q 109.15 66.38 2 106.88 +31.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 8 42.79 -12.7ProUBasM UYM .15e .2 ...q 82.75 59.18 3 70.06 -5.4PrUlPR2K s URTY ... ... ...q 114.27 62.23 145 111.33 +35.2PUltM400 s UMDD .03e ... ...q 138.30 83.94 2 135.68 +16.1ProUltSC s SAA ... ... ...q 134.63 79.80 14 132.23 +31.3ProUPD30 s UDOW ... ... ...q 116.82 63.65 476 103.73 +10.0ProUlR2K s UWM ... ... ...q 89.24 58.33 84 87.68 +24.1ProSht20Tr TBF ... ... ...q 23.81 21.58 107 22.95 +4.9PUltSP500 s UPRO ... ... ...q 57.56 35.60 2727 55.92 ProUChin50 XPP ... ... ...q 113.86 61.10 15 64.77 -22.8PrUSSilv s ZSL ... ... ...q 45.20 27.80 12 44.10 +40.4PUVixST rs UVXY ... ... ...q 34.66 7.95 33398 8.58 -16.0ProVixST rs VIXY ... ... ...q 46.84 21.24 1542 24.26 +4.8PS ShCrd rs OILD ... ... ... 90.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 19.89 166 53.78 +44.5PrUCrude rs UCO ... ... ...q 34.79 15.23 1616 31.39 +33.9PrUltYen rs YCL ... ... ...q 65.77 55.52 56.57 -1.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 21 21.36 +1.0PrUltSilv AGQ ... ... ...q 39.51 22.18 95 22.75 -32.8PrUltShN s KOLD ... ... ...q 52.12 30.06 12 41.30 +4.2ProUShGld GLL ... ... ...q 86.21 63.08 7 82.95 +20.0PrSUShAus CROC ... ... ...q 53.51 42.20 0 53.18 +16.3PrUltShYen YCS ... ... ...q 76.95 64.93 8 75.14 +.2ProSUltGold UGL ... ... ...q 44.38 31.92 7 33.12 -18.6ProShtVx s SVXY ... ... ...q 139.47 9.53 9913 14.06 -89.0PrUShCrd s SCO ... ... ...q 39.80 14.69 1356 15.64 -36.3ProShtEuro EUFX ... ... ...q 43.05 38.37 42.05 +5.2ProUltEuro ULE ... ... ...q 18.97 15.00 1 15.82 -9.4ProUShEuro EUO ... ... ...q 24.45 19.46 177 23.15 +9.2ProctGam PG 2.87 3.4 22 94.67 70.73 7519 83.29 -9.3sProgsvCp PGR .69e 1.0 28 68.41 43.59 2257 68.79 +22.1ProsHldg PRO ... ... ...dd 41.10 21.36 366 37.49 +41.7ProShtQQQ PSQ ... ... ...q 39.03 29.10 1528 29.76 -16.4ProShSP rs SH ... ... ...q 33.12 27.36 3091 27.63 -8.4PrUShSP rs SDS ... ... ...q 49.48 33.19 5631 33.84 -17.6PrUShDow rs DXD ... ... ...q 45.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.47 15.61 3 15.83 -15.6PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 44.45 20.36 637 20.91 -35.4PrUShD3 rs SDOW ... ... ...q 29.35 14.83 3824 15.16 -22.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 6.79 -16.2sPrSUlhGM rs GDXS ... ... ...q 21.48 12.07 17 21.73 +55.3ProUShL20 TBT ... ... ...q 39.86 32.99 2389 36.81 +9.0PrShR2K rs RWM ... ... ...q 46.84 36.82 504 37.16 -12.1PrUShHC rs RXD ... ... ...q 32.64 22.56 22.82 -24.1PrUShCnS rs SCC ... ... ...q 29.73 17.00 17.00 -29.7PrUShRE rs SRS ... ... ...q 37.33 26.08 17 26.65 -8.8PUShtR2K TWM ... ... ...q 21.50 13.00 921 13.24 -24.2PrUShtSC SDD ... ... ...q 20.12 10.94 1 11.12 -28.8PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 3 29.92 -10.7PUShtIndl SIJ ... ... ...q 21.15 14.51 0 14.81 -12.1PS OnlSt n CLIX ... ... ... 51.84 37.63 17 47.69 +21.3PrShtSmC SBB ... ... ...q 38.63 29.00 0 29.10 -15.2PUPShtMC SMDD ... ... ...q 14.43 7.66 3 7.76 -22.6PrSh K1 n OILK ... ... ... 27.25 18.41 3 25.83 +19.3PUShtEur EPV ... ... ...q 34.85 26.83 10 32.59 +5.2PUShtSPX rs SPXU ... ... ...q 60.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.78 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 8 28.17 +6.5ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 146 66.91 +4.5PUltShEafe EFU ... ... ...q 25.74 19.90 0 24.18 +6.1tPrUGMin rs GDXX ... ... ...q 50.96 23.70 1 23.49 -44.2PrUltBra rs UBR ... ... ...q 107.88 42.66 2 44.01 -43.6PrSht20yTr TTT ... ... ...q 31.13 25.65 113 27.47 +3.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 9 42.30 -1.4PUltShOG DUG ... ... ...q 50.50 28.56 50 31.73 -14.3PS MngdF FUT ... ... ... 40.60 39.00 40.49 +.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 2 36.50 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 41.82 +.1PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 7 67.55 +.4ProSPxTch SPXT .23p ... ...q 55.35 48.05 1 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.58 34.73 15 36.40 +.4ProSPxFin SPXN .23p ... ...q 59.81 51.03 0 59.36 +9.4ProSPxEgy SPXE .22p ... ...q 60.85 44.29 0 60.70 +7.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 13 102.74 -2.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 157 74.21 -3.7ProSht7-10y TBX ... ... ...q 29.77 27.55 2 29.15 +3.0ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.80 49.97 22 57.74 +5.9ProSR2KDv SMDV .47e ... ...q 60.03 51.18 20 59.58 +8.0PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 1 73.37 -4.6ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.32 +1.2PrUShtUtl SDP ... ... ...q 31.15 22.19 0 22.52 -10.8PrUltShtTc REW ... ... ...q 21.06 10.55 14 10.91 -33.7PrUShtFn SKF ... ... ...q 27.17 18.17 9 18.44 -11.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 30.40 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.85 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 1 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 54.46 -7.1ProCdNASh WYDE ... ... ...q 33.50 32.00 32.22 -.6Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 13 25.19 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 462 75.10 +7.2Protalix PLX ... ... ...dd .92 .38 259 .47 -28.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 79 156.53 70.70 144 152.20 +47.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 170 25.27 -6.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1318 99.72 -13.3Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 36 25.13 -.5PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 55 25.03 -1.0PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 8 26.22 +.1PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 15 26.57 +1.8Prud UK PUK 1.49e 3.4 ... 55.36 43.12 196 44.16 -13.0PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 3515 52.93 +2.8PubStrg PSA 6.80 3.2 23 234.90 180.48 805 215.70 +3.2PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 27 25.32 +.7PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 24 24.91 -1.2PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 42 24.49 -2.0 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 14 24.52 -1.9PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 28 25.95 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 27 25.80 -2.4PubSt pfG PSApG ... ... ... 25.63 22.49 22 24.57 -1.5PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 38 24.56 -1.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 35 24.07 -3.3PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 43 24.27 -3.0PubSt pfC PSApC ... ... ... 26.45 23.05 19 24.67 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 14 25.36 -1.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 15 25.99 -2.0PulteGrp PHM .36 1.3 16 35.21 25.35 5647 28.52 -14.2PureStrg n PSTG ... ... ...dd 27.71 14.35 4578 27.45 +73.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 53 7.10 -4.2PMIIT PIM .31 6.8 ...q 4.89 4.54 76 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 41 11.64 -5.7PPrIT PPT .31 5.9 ...q 5.50 5.05 212 5.28 -.9tPuxin n NEW ... ... ... 35.00 12.46 89 12.21 -41.9PzenaInv PZN .41e 4.6 18 13.15 8.61 47 8.99 -15.7Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 253 62.00 +68.2QEP Res QEP .08 .8 28 13.77 7.04 4379 9.86 +3.0QIAGEN QGEN ... ... 42 39.45 30.20 662 38.25 +23.7QTS RltTr QTS 1.64 3.6 42 61.55 31.58 454 45.90 -15.3QuadGrph QUAD 1.20 5.3 11 31.29 17.73 120 22.51 -.4sQuakerCh KWR 1.48f .8 37 180.51 135.62 37 182.39 +21.0QuanexBld NX .16 1.0 21 24.60 16.00 451 16.30 -30.3QuantaSvc PWR ... ... 23 40.11 32.19 1257 34.16 -12.7QntmDSS rs QTM ... ... 26 6.56 1.58 180 2.06 -63.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.96 +7.1QnForSm n FFSG ... ... ... 27.44 24.51 13 27.05 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.01 -2.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 58 29.04 +6.2InspCpBd n IBD ... ... ... 28.29 24.07 3 24.48 -3.0QuaInsp n ISMD ... ... ... 31.78 24.65 6 29.96 +13.3QuaInsLg n BLES ... ... ... 30.44 26.62 6 28.28 -.5FormInco n FFTI ... ... ... 27.57 23.70 48 24.08 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.35 19 30.06 +9.2QuanReal n QXRR ... ... ... 26.19 23.44 0 24.01 -5.0QuanDyn n XUSA ... ... ... 30.80 25.19 30.77 +10.2QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.46 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.53 -.6QuanGrw n QXGG ... ... ... 29.10 25.87 1 28.97 +4.2tQudian n QD ... ... 12 34.91 5.70 4608 5.61 -55.3QstDiag DGX 2.00 1.8 20 116.49 90.10 484 109.45 +11.1QuintEn n QES ... ... ... 10.67 6.62 38 7.89 -12.3QuormHl n QHC ... ... ...dd 10.00 3.80 130 4.35 -30.3QuotientTc QUOT ... ... ...dd 17.85 10.35 296 15.15 +28.9Qwest 54 CTV 1.72 6.8 ... 26.37 20.64 189 25.11 +6.7Qwest 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 6.5 ... 25.57 18.66 376 23.46 +6.6Qwest 25 CTZ 1.66 6.7 ... 25.90 20.17 192 24.71 +9.1Qwest 56 CTAA ... ... ... 27.25 21.51 85 25.69 +4.0Qwest57 n CTDD ... ... ... 25.97 20.51 548 24.83 +8.5Qwest56 n CTBB ... ... ... 25.60 19.86 362 23.94 +6.3R -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 2.1 ... 23.30 20.06 77 21.92 -5.0RELX plc s RELX .54e 2.5 ... 24.03 20.31 118 21.94 -7.4RH RH ... ... 29 164.49 47.50 5734 131.51 +52.5RLI Corp RLI .88 1.1 32 78.42 50.34 145 77.61 +27.9RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 1395 22.16 +.9RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.43 -2.1RPC RES .40 3.0 18 27.07 12.98 2011 13.46 -47.3RPM RPM 1.28 1.9 27 68.13 46.36 724 67.64 +29.0RYB Edu n RYB ... ... ... 31.80 15.50 53 19.80 +17.3RadianGrp RDN .01 ... 12 23.49 14.06 1132 20.54 -.3RadiantLog RLGT ... ... 71 5.45 3.46 26 4.28 -7.0RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 0 25.88 RafaelHl n RFL ... ... ... 10.31 3.05 15 9.23 +88.4RLauren RL 2.50f 1.9 19 147.79 83.26 1014 131.18 +26.5RamcoG RPT .88 6.4 14 15.00 11.15 613 13.75 -6.7RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 55.17 -4.3RangeRs RRC .08 .5 17 20.65 11.93 5454 15.63 -8.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 18 8.50 -7.9RJamesFn RJF .88f .9 19 102.17 74.14 391 93.28 +4.8RayAdvM RYAM .28 1.3 11 22.96 13.31 846 21.17 +3.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 144.98 +.7Rayonier RYN 1.08 3.1 37 39.73 27.91 264 34.51 +9.1Raytheon RTN 3.47 1.8 28 229.75 179.30 1180 198.03 +5.9RealityETF DIVY .46p ... ...q 28.89 25.57 7 27.02 +3.6RltDvcDiv LEAD ... ... ...q 34.35 28.35 2 34.08 +6.7RealDivc n DFND ... ... ...q 28.60 25.45 1 28.26 +3.7RealDivG n GARD ... ... ...q 26.84 22.16 0 25.89 +3.6Realogy RLGY .27p 1.3 12 35.00 20.02 1409 20.62 -22.2RltyInco O 2.53 4.3 33 60.05 47.25 1447 58.63 +2.8ReavesUtl UTG 1.82 5.8 ...q 35.60 27.13 81 31.08 +.5ReavesU rt UTGr ... ... ... .22 .09 .14 RedHat RHT ... ... 79 177.70 104.51 1583 144.28 +20.1RedLionH RLH ... ... ...dd 14.75 7.00 222 13.10 +33.0RedwdTr RWT 1.20 7.1 13 17.50 14.29 598 17.00 +14.7Reeds REED ... ... ... 3.50 1.30 27 3.30 +112.9RegalBel RBC 1.12 1.3 15 86.65 67.84 203 83.65 +9.2RegalEnt RGC .88a 3.8 24 23.17 14.46 22.99 -.1RgcyCtrs REG 2.22 3.4 24 70.64 54.87 898 65.88 -4.8RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 379 .13 -25.3RegHlt pfA RHEpA 2.72 140.8 ... 22.40 1.25 1 1.93 -75.8RegnlMgt RM ... ... 14 37.21 21.47 20 33.06 +25.7RegionsFn RF .56f 2.8 17 20.21 13.03 10724 19.93 +15.3Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 58 25.28 -.2Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 43 26.94 -5.2Regis Cp RGS ... ... 22 22.40 12.72 402 21.46 +39.7ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 163 143.18 -8.2ReinsGp42 RZA 1.55 5.8 ... 29.29 26.54 22 26.91 -2.2ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 18 25.72 -8.1RelStlAl RS 2.00 2.3 19 97.41 71.17 405 88.03 +2.6RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 74 48.60 +.2RenaisIPO IPO .02e .1 ...q 31.67 26.00 3 30.11 +6.7RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 190 132.51 +5.5RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 20 24.59 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.33 -.7ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.40 -9.8RennFund RCG ... ... ...q 2.20 1.13 30 1.78 +18.4Renren rs RENN ... ... ...dd 3.19 .67 412 1.49 +57.7RepubSvc RSG 1.50f 2.0 34 74.78 60.26 1055 73.98 +9.4ResMed RMD 1.48f 1.3 54 112.80 75.28 672 111.98 +32.2ResolEn rs REN ... ... ... 38.64 23.64 256 32.56 +3.5sResoluteF RFP ... ... ...dd 14.40 4.55 581 14.35 +29.9RestBrnds QSR 1.80 3.2 18 68.89 53.09 1684 55.98 -8.9RetailProp RPAI .66 5.2 12 13.78 10.84 852 12.59 -6.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 96 .70 +2.5RevGp n REVG .20 1.3 ... 33.15 12.87 763 15.75 -51.6Revlon REV ... ... ...dd 27.90 14.00 199 23.05 +5.7RexAmRes REX ... ... 10 96.62 70.48 45 78.00 -5.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 64 1.62 -19.8RexfordIR REXR .64 2.0 54 32.91 26.32 316 31.71 +8.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.73 -3.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 1 24.85 +.2Rexnord RXN ... ... 20 31.44 22.89 609 28.96 +11.3Rexnrd pfA RXNpA ... ... ... 66.44 52.97 125 61.31 +4.8RingCentrl RNG ... ... ...dd 95.60 38.45 735 92.60 +91.3RingEngy REI ... ... ...dd 17.35 10.94 406 11.34 -18.4RioTinto RIO 2.27e 4.9 ... 60.72 46.24 2550 46.77 -11.6RitchieBr RBA .68 1.8 43 38.77 24.08 213 37.89 +26.6RiteAid RAD ... ... 1 2.80 1.27 5328 1.35 -31.5RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 22 19.56 -2.3Riv/Doubl n OPP ... ... ... 19.76 17.12 44 17.56 -4.5tRoadrnTrn RRTS ... ... 2 9.75 1.12 554 1.17 -84.8RobtHalf RHI 1.12 1.5 27 79.91 44.38 2516 74.08 +33.4RockwlAut ROK 3.68 2.0 27 210.72 155.81 2063 181.96 -7.3RockColl COL 1.32 1.0 21 139.63 129.70 1005 136.96 +1.0RogCm gs RCI 1.57 ... 13 54.95 43.11 245 51.15 +.4Rogers ROG ... ... 38 184.00 105.60 83 138.16 -14.7sRollins s ROL .56 .9 75 60.52 42.82 457 60.42 +29.9Roper ROP 1.65 .5 32 312.38 227.46 519 301.77 +16.5RosettaStn RST ... ... ...dd 17.49 8.71 103 15.11 +21.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.67 4109 14.50 -7.4RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 32.15 +7.4RoyalBk g RY 3.92f ... ... 87.10 73.10 1326 78.76 -3.5RBScotlnd RBS ... ... ... 8.74 6.13 973 6.56 -14.1RBSct 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 30 25.80 +1.4RylCarb RCL 2.40 2.0 16 135.65 101.20 1143 120.84 +1.3RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 56.73 1846 67.11 -1.7RoyDShllA RDS/A 3.76 5.8 98 73.86 55.45 2532 64.99 -2.6RoyceGVal RGT .10e ... ... 11.73 9.76 33 10.53 -2.6RoyceMC RMT .63e 6.0 ...q 10.68 8.53 100 10.54 +11.7Royce RVT 1.22e 7.3 ...q 17.18 14.65 134 16.65 +3.0RubiconPrj RUBI ... ... ...dd 4.20 1.48 288 3.62 +93.6Rudolph RTEC ... ... 17 34.55 21.88 560 27.25 +14.0Ryder R 2.16f 2.8 19 90.26 65.65 383 77.40 -8.0RyersonH RYI ... ... 39 12.95 7.85 348 10.95 +5.3RymanHP RHP 3.40 3.9 19 90.02 58.01 316 87.49 +26.8S -S&P Glbl SPGI 2.00 1.0 30 217.31 150.34 1097 204.99 +21.0SAP SE SAP 1.31e 1.1 ... 122.74 99.20 864 115.41 +2.7SCANA SCG .50 1.3 9 60.59 33.61 1526 37.69 -5.3SCE TrV n SCEpK ... ... ... 29.09 24.70 27 25.45 -3.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 12 23.83 -1.4SCE Tr pfH SCEpH 1.44 5.4 ... 28.49 25.05 37 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 14 25.25 -2.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.68 21.75 29 22.93 -4.5SJW SJW 1.12a 1.9 20 69.29 51.26 100 58.36 -8.6SK Tlcm SKM ... ... ... 28.97 22.66 502 25.78 -7.6SLGreen SLG 3.25 3.2 37 106.54 89.46 957 103.00 +2.1SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 15 25.45 +1.5SM Energy SM .10 .3 ...dd 30.90 13.31 2208 30.71 +39.1Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 217.18 3282 259.92 +5.1SpdrGold GLD ... ... ...q 129.52 111.06 4459 113.32 -8.4SpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.60 10 33.06 -8.0SpdrNoANR NANR ... ... ...q 37.79 32.31 153 32.94 -7.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 84.70 1 90.71 +1.0SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 3454 37.52 -7.8Spd MsciCh XINA ... ... ... 26.62 17.85 18.59 -22.3S&PEAsia GMF 1.81e 1.9 ...q 116.07 95.02 30 96.55 -7.7Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.66 0 50.97 -5.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 2 59.78 -8.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.87 1 75.68 -3.8SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 56.36 0 58.33 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 39

Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 59.57 -6.9S&PChina GXC 1.31e 1.4 ...q 123.91 92.76 43 94.44 -11.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.32 +2.5SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 1 58.50 -9.3SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 6 62.51 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 13 67.38 -4.9SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.96 2 79.62 +1.0SpdEMkt s SPEM ... ... ...q 42.47 33.76 478 34.04 -10.8tSpdrEMDv EDIV 1.68e 5.7 ...q 36.64 29.51 29 29.62 -9.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.68 203 48.01 -2.2Spd 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 49.49 43.96 72 48.74 -.3SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 71 45.50 -12.5SpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.57 81 37.81 -8.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.93 228 36.35 -6.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 12 48.96 -5.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 604 38.60 -4.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 47 33.80 -4.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 502 29.99 -5.4SP Mid MDY 2.94e .8 ...q 374.10 311.45 578 371.48 +7.5S&P500ETF SPY 4.13e 1.4 ...q 291.74 244.95 71933 289.03 +8.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.88 37 25.95 -1.8SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.81 -2.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.28 6 38.25 -.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 355 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.30 +.3SpdrCreEq SYE 1.63e 1.2 ...q 80.85 69.46 0 80.27 +7.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 223 47.32 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 60.69 1 69.27 +4.6SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 19 85.07 +7.1SpdrBiot s XBI .44e .4 ...q 101.55 78.46 1905 99.24 +16.9Spdr Div SDY 3.80e 1.9 ...q 98.89 87.95 286 98.82 +4.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 78.13 1 84.32 -1.4SpdrHome XHB .15e .4 ...q 47.20 37.98 1598 40.48 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1082 49.78 +5.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 58.38 +.8sSpdrS&PIn s KIE ... ... ...q 32.34 27.81 72 32.27 +5.1Spd LgCap s SPLG ... ... ...q 34.25 28.81 1028 33.96 +8.5SpdrLCpG s SPYG ... ... ...q 38.26 30.45 990 37.72 +14.3SpdrLCapV s SPYV ... ... ...q 32.54 28.20 494 31.31 +2.1Spd MidC s SPMD ... ... ...q 37.08 30.15 191 36.81 +10.3SpdMCpG s MDYG ... ... ...q 56.95 47.08 90 56.65 SpdrMCpV s MDYV ... ... ...q 54.94 46.87 40 54.33 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.73 13 92.73 +10.6sSpdrSemi s XSD .16e .2 ...q 79.35 62.19 150 78.81 +12.9SpdrSCp s SLYG ... ... ...q 70.00 52.96 207 69.47 SpdrSCpV s SLYV ... ... ...q 71.23 58.09 135 70.27 SpdrRs3K s THRK ... ... ...q 36.46 30.48 460 36.15 +8.9SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 104 96.70 +3.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 117 29.48 -1.3SpFcStIn n XITK ... ... ... 107.00 74.03 26 102.63 +31.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 92.74 0 107.87 +5.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 5 30.82 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 18 33.58 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 644 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 23 56.64 +1.8SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 47 43.00 -2.4SpdrBarITB BWZ .01e ... ...q 33.49 30.76 13 31.13 -3.1SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1015 53.55 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 29 26.13 -8.7SpdrITBd SPIB .92 2.8 ...q 34.70 33.07 459 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.30 -2.8SpdrEMBd EBND ... ... ...q 30.91 25.43 3914 25.51 -14.0SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 1222 27.37 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 11811 35.76 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.73 30.08 575 30.17 -.8tSP IntTip WIP .41e .3 ...q 60.27 51.68 39 51.73 -10.1SPLIntTB s BWX ... ... ...q 29.72 27.20 264 27.53 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 56.18 18 67.95 +4.3SpdrTelcm XTL .68e .9 ...q 77.41 65.10 24 75.50 +10.5SpdrHCSv s XHS .61e .1 ...q 76.15 56.18 3 75.63 +22.8SpdrHCEq s XHE 3.22e .1 ...q 88.67 61.40 105 87.20 +35.4SpdrSf&Sv s XSW .19e .2 ...q 91.52 64.19 12 89.75 +29.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 26 25.49 -4.1SpdrAerDf s XAR 1.70e 1.0 ...q 96.85 74.33 68 96.21 +15.1SpdAgBd n SPAB ... ... ... 28.84 27.57 405 27.82 -3.2SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 162 54.90 -2.4SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 883 91.45 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 285 34.48 -5.8SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 155 58.55 -1.4SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2481 63.60 +8.1Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 103.59 2 127.88 +11.4SpdrRetl s XRT .49e .9 ...q 52.96 38.69 3981 51.81 +14.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 661 47.87 -2.2SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 47 49.78 +14.4SpdrOGEx XOP .73e 1.8 ...q 45.45 29.53 10321 41.59 +11.9SpNuBST rs SHM ... ... ...q 48.94 47.51 297 47.90 SpdrGendr SHE ... ... ... 76.98 66.80 9 76.65 +8.2SpdrOGEq XES .49e 3.1 ...q 19.29 13.88 1643 15.69 -8.4SpdR1KLVF ONEV ... ... ... 77.48 68.57 2 77.44 +6.7SpdrMetM XME .24e .7 ...q 39.62 29.68 1262 33.57 -7.7SpdrR1KMo ONEO ... ... ... 77.52 69.08 6 76.81 +5.6SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.73 +5.2SpdSPXHiD SPYD ... ... ...q 38.75 34.64 136 38.39 +2.5SpdrFosFFr SPYX ... ... ...q 71.08 59.68 6 70.34 +8.5sSpdrR1KLV LGLV 5.40e 1.8 ...q 97.17 85.68 9 97.15 +7.3SpdrUsaSt QUS .54e ... ...q 83.42 70.82 2 82.61 +6.9Spd SP600 s SLY ... ... ... 78.25 60.19 47 77.71 SpdrSPXBbk SPYB .41e ... ...q 68.19 55.44 3 67.14 +7.7SpdrSCap n SPSM ... ... ... 34.15 28.11 130 33.90 +7.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 19 19.10 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 8 99.63 +9.1SPX Cp SPXC ... ... 15 39.28 23.94 213 33.95 +8.2SPX Flow n FLOW ... ... 45 54.92 32.82 94 47.81 +.5SRC Eng SRCI ... ... 14 13.32 7.47 1991 9.38 +10.0STMicro STM .40 2.1 21 26.43 17.57 5525 19.13 -12.4SABESP SBS .39e 6.7 ... 11.96 5.71 1155 5.85 -44.0SabnR SBR 2.34e 5.4 20 50.00 38.75 7 43.00 -3.6SachemC n SACH .44f 10.5 ... 5.00 3.30 28 4.20 +6.6SafeBulk SB .04 1.5 ... 4.00 2.67 300 2.70 -16.4SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 20.14 2 23.83 -.3SafeB pfD SBpD 2.00 8.4 ... 24.46 20.15 3 23.78 +1.1SafegdSci SFE ... ... ...dd 14.40 9.85 54 10.10 -9.8SafeInco n SAFE .60 3.7 ... 20.17 15.57 20 16.43 -6.6SailptTch n SAIL ... ... ...dd 31.85 12.82 1153 30.80 +112.4StJoe JOE ... ... 51 20.00 16.75 109 16.90 -6.4Salesforce CRM ... ... ...cc 154.97 92.11 7130 148.65 +45.4SalMidMLP SMM .68 6.7 ...q 12.20 8.53 108 10.20 -7.4SallyBty SBH ... ... 10 20.62 13.72 1653 15.94 -15.0SJuanB SJT .65e 11.3 12 10.54 5.66 223 5.76 -30.1SanchezEn SN ... ... ...dd 6.19 2.40 2140 2.68 -49.5SanchzM rs SNMP 1.80 19.8 ...dd 13.25 8.65 35 9.10 -18.0SandRidge SD ... ... ... 21.90 13.02 160 15.11 -28.3SandRMiss SDT .22e 15.2 1 2.30 .73 68 1.47 +78.0SandRMs2 SDR .21e 14.8 1 2.00 .74 73 1.45 +70.4SandRdgP PER .50e 19.3 6 3.00 1.80 247 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 1678 3.79 -24.0Sano SNY 1.58e 3.7 ... 50.65 37.43 629 42.18 -1.9SantCUSA SC .23e ... 6 21.81 13.99 1430 21.69 +16.5SantFn 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 ... 26.23 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 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.3 ... 28.30 19.62 27 24.48 +9.4SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 14 26.05 +1.0Sasol SSL 1.41e 3.7 ... 39.73 26.92 203 38.23 +11.8SaulCntr BFS 2.08 3.5 19 65.43 46.71 24 59.65 -3.4SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 0 25.17 -.6SaulCt pfD BFSpD ... ... ... 23.98 22.83 0 23.98 +3.5MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.3 37 80.35 61.02 10105 61.02 -9.5SchndrNt n SNDR .24 .9 ... 30.52 22.51 299 26.95 -5.6SchwUSMkt SCHB .96e 1.4 ...q 70.86 59.14 640 70.22 +8.8SchwUSLgC SCHX .98e 1.4 ...q 69.87 58.52 1191 69.21 +8.5SchwLCGr SCHG .63e .8 ...q 81.99 64.84 266 80.93 +14.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.19 227 56.39 +3.1SchwMCap SCHM .59e 1.0 ...q 58.67 48.30 252 58.33 +9.5SchUSSmC SCHA .76e 1.0 ...q 78.34 63.42 389 77.78 +11.5SchwEMkt SCHE .49e 2.0 ...q 31.08 24.75 3396 25.00 -10.5Sch 1000 n SCHK ... ... ... 28.76 24.88 65 28.50 +8.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 2434 27.47 -7.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 1184 33.81 -6.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.65 3308 29.02 -4.5SchUSSmCo FNDA .36e .9 ...q 41.83 34.17 169 41.40 +9.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 34.00 282 39.62 +5.8SchUSBrd FNDB .61e 1.5 ...q 39.79 33.81 19 39.55 +6.1SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.54 567 53.09 +3.8SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 4124 32.66 -4.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 421 50.49 -3.0SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 543 43.07 +3.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 522 52.11 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 423 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 876 54.36 -1.9SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 314 35.27 -3.7Schwab SCHW .52f 1.0 25 60.22 38.06 3944 50.52 -1.7Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 39 25.91 -3.6Schwb pfD SCHWpD ... ... ... 27.60 25.49 116 25.88 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.08 148 40.51 -10.7SciApplic SAIC 1.24 1.4 22 93.31 60.21 249 91.05 +18.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 6 25.18 -1.1ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 395 6.85 -7.4ScorpioTk STNG .04 2.1 ... 4.00 1.85 1568 1.91 -37.4ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 9 24.41 -1.8ScorpT19 n SBBC ... ... ... 25.89 24.62 4 25.24 -.7Scotts SMG 2.20f 2.9 18 110.12 72.67 718 75.72 -29.2Sea Ltd n SE ... ... ... 17.19 10.06 2139 13.49 +1.2SbdCp SEB 6.00 .2 12 4690.00 3525.00 1 3648.25 -17.3SeabGld g SA ... ... ... 13.70 9.80 235 10.80 -4.4SeacorHld CKH ... ... ...dd 59.00 38.52 113 50.09 +8.4SeacrMar SMHI ... ... ... 26.20 11.66 14 20.23 +72.9Seadrill n SDRL ... ... ... 25.00 15.76 488 19.16 -8.8Seadrill SDLP .40 12.2 ... 4.20 2.60 224 3.28 -10.4SealAir SEE .64 1.6 20 49.94 38.49 2388 40.46 -17.9Seaspan SSW .50 5.5 14 10.72 5.50 364 9.16 +35.7Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 12 25.69 +3.5Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 13 25.42 -.5Seaspn pfD SSWpD 1.99 7.9 ... 25.47 23.44 9 25.27 +2.6Seaspn pfH SSWpH ... ... ... 25.57 22.84 15 25.31 +7.0Seaspn pfG SSWpG ... ... ... 25.99 23.09 36 25.65 +5.6Seaspan n SSWA ... ... ... 25.51 23.15 18 25.13 +3.3SeaWorld SEAS ... ... ...cc 30.50 10.42 1908 30.04 +121.4SelEngS n WTTR ... ... ... 21.96 11.50 502 12.84 -29.6SelMedHld SEM ... ... 13 21.65 15.85 455 19.15 +8.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 9 25.04 -.6SemGroup SEMG 1.89 7.9 ...dd 30.95 20.20 353 24.00 -20.5SemiMfg SMI ... ... 17 9.14 4.96 171 5.64 -34.1SempraEn SRE 3.58 3.0 18 122.98 100.49 1856 118.14 +10.5Sempra pfA SREpA ... ... ... 107.00 95.95 54 103.91 +4.8sSendGrid n SEND ... ... ...cc 37.16 17.50 1342 35.94 +49.9SensataT ST ... ... 18 57.40 44.08 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 80.98 65.56 212 72.00 -1.6SequansC SQNS ... ... ...dd 3.65 1.44 61 1.63 -14.7Seritage n SRG 1.00 2.0 ... 51.89 34.07 209 51.10 +26.3sSeritge pfA SRGpA 1.75 7.1 ... 25.11 20.02 32 24.67 +1.3ServiceCp SCI .68 1.6 27 42.93 33.16 868 41.95 +12.4ServiceMst SERV ... ... 35 62.27 43.75 528 60.09 +17.2ServcNow NOW ... ... ...dd 201.00 110.17 2704 190.76 +46.3Servotr SVT .16e 1.5 ...cc 12.80 8.50 5 10.63 -4.5ShakeShk n SHAK ... ... 81 70.12 30.12 650 58.81 +36.1ShawCm g SJR 1.18 ... ... 23.44 18.50 1022 19.40 -15.0ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 328 22.57 -24.3sSherwin SHW 3.44 .7 35 459.95 336.27 563 461.66 +12.6ShinhanFn SHG ... ... ... 50.37 36.35 149 38.30 -17.5ShipFin SFL 1.40 9.9 13 15.98 12.95 696 14.10 -9.0Shopify n SHOP ... ... ...dd 176.60 89.35 2362 139.97 +38.6Shutterstk SSTK 3.00e ... 43 55.41 32.50 225 52.00 +20.8SibanyeG SBGL .14r 5.4 ... 6.06 2.02 3319 2.58 -46.9SiderurNac SID ... ... ... 3.55 1.91 1900 2.00 -18.4SierraMt n SMTS ... ... ... 3.00 2.13 28 2.55 +2.8Sifco SIF ... ... ...dd 7.95 4.80 5.10 -23.3SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 1205 62.24 +10.1Silvrbow n SBOW ... ... ... 34.76 21.21 10 30.48 +2.6SlvrcpMt n SVM .02 ... 52 3.43 2.12 158 2.58 -1.5SimonProp SPG 8.00f 4.4 24 183.89 145.78 2039 182.41 +6.2Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 70.83 -1.0SimpsnM SSD .88 1.1 40 77.64 44.00 154 77.48 +35.0SinopcShg SHI ... ... ... 74.09 54.77 30 55.95 -1.8Siteone n SITE ... ... 83 95.49 50.57 297 89.98 +17.3SixFlags SIX 3.12 4.6 22 73.38 51.65 920 68.44 +2.8Skechers s SKX ... ... 16 43.08 23.80 1494 28.69 -24.2Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 269 6.85 -19.9sSmartsh n SMAR ... ... ... 32.79 18.06 1628 29.05 +49.0Smith&N SNN .61e 1.7 63 40.41 33.79 345 35.96 +2.7SmithAO s AOS .72 1.2 30 68.39 55.17 1547 57.86 -5.6Smucker SJM 3.40f 3.2 13 133.38 96.13 1405 107.15 -13.8tSnapInc A n SNAP ... ... ...dd 21.22 10.43 24681 10.11 -30.8SnapOn SNA 3.28 1.8 17 185.47 141.63 511 181.01 +3.8SocCapH n IPOA ... ... ... 10.85 9.85 362 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 5 10.46 -1.3tSocQ&M SQM .99e 2.4 23 64.20 41.32 825 41.47 -30.1tSogou n SOGO ... ... ...cc 15.50 7.91 2204 7.72 -33.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 380 16.67 -22.1Solitario XPL ... ... ...dd .81 .33 95 .38 -36.8SonicAut SAH .24 1.1 11 23.60 17.20 123 21.15 +14.6SonocoP SON 1.64f 2.9 23 57.18 46.55 270 56.59 +6.5SonyCp SNE ... ... ... 57.22 36.25 743 55.50 +23.5Sothebys BID .40 .8 17 60.16 42.78 229 47.51 -7.9SourcC SOR 1.00 2.5 ...q 42.97 38.75 13 39.98 -1.9SoJerInd s SJI 1.12 3.3 ...dd 36.41 25.96 274 33.62 +7.7SthcrssEn SXE ... ... ...dd 2.45 .43 77 .62 -63.3SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.17 0 20.48 -11.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.74 -8.4SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.75 -9.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.78 -6.5SouthnCo SO 2.40 5.4 21 53.51 42.38 9068 44.66 -7.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 76 25.94 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 84 24.59 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 71 24.45 -3.9SthnCopper SCCO .23e .5 30 58.09 38.34 1370 42.21 -11.0SwstAirl LUV .64 1.0 10 66.99 49.76 4870 61.40 -6.2SwtGas SWX 2.08 2.6 24 86.87 62.54 136 79.54 -1.2SwGA Fn SGB .48 2.1 17 26.04 19.07 1 22.80 -5.0SwstnEngy SWN ... ... 6 6.72 3.42 18845 5.28 -5.4SprkNtSE wi LOV ... ... ... 15.40 10.15 50 12.00 -5.1Sparton SPA ... ... 16 23.46 11.96 129 14.38 -37.6SpdFosFr n EFAX ... ... ... 77.82 67.78 1 68.34 -6.2SpdDbShDu STOT ... ... ... 49.99 47.00 10 48.91 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 63.28 -9.3SpdDbEMk EMTL ... ... ... 52.27 47.87 1 47.98 -4.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 6 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.83 -.1SpectraEP SEP 3.06f 8.0 11 45.70 29.89 608 38.33 -3.1SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 21 17.64 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 30.03 +7.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.43 -1.6Spire SR 2.25 3.0 21 82.85 60.09 164 76.15 +1.3SpiritAero SPR .48 .6 19 105.20 73.76 495 85.46 -2.1SpiritAir SAVE ... ... 20 48.81 32.99 1275 47.51 +5.9SpirMTA n SMTA ... ... ... 11.19 8.90 191 10.56 +15.8SpiritRltC SRC .50f 5.9 19 8.53 6.58 4265 8.42 +9.5SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 22 23.40 -5.8Spotify n SPOT ... ... ...dd 198.99 135.51 2311 177.36 +19.0SpragueRs SRLP 2.67f 10.3 18 29.00 21.80 23 25.80 +6.6Sprint S ... ... 4 8.55 4.81 7367 6.08 +3.2SprottSilv PSLV ... ... ...q 6.85 5.00 482 5.15 -18.8SprottGold PHYS ... ... ...q 11.15 9.35 465 9.62 -9.2SprottPPP SPPP ... ... ... 9.91 7.21 5 8.09 -13.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 91.64 25.24 18005 87.20 +151.5STAG Indl STAG 1.39 4.9 39 29.07 22.42 993 28.60 +4.6STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 0 26.17 StageStrs SSI .20 9.8 ...dd 3.25 1.60 28 2.04 +21.4SP Matls XLB .98e 1.7 ...q 64.17 54.54 4640 59.25 -2.1SP HlthC XLV 1.01e 1.1 ...q 93.11 78.74 10219 92.41 +11.8SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 14724 54.33 -4.5SP Consum XLY 1.12e 1.0 ...q 117.44 88.91 7114 115.91 +17.4SP Engy XLE 2.04e 2.8 ...q 79.42 63.48 9595 74.18 +2.7SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 32627 28.49 +2.1SP Inds XLI 1.12e 1.4 ...q 80.96 67.61 10741 77.59 +2.5SP Tech XLK .78e 1.0 ...q 76.03 57.57 16410 74.37 +16.3SpdrRESel XLRE ... ... ...q 34.13 29.17 3257 33.76 +2.5SP Util XLU 1.55e 2.8 ...q 57.23 47.37 14835 54.46 +3.4StdMotor SMP .84 1.6 29 51.80 40.56 81 51.31 +14.3Standex SXI .72 .7 35 114.20 89.40 42 110.00 +8.0StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1036 142.35 -16.1StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 38 25.45 +.9StanBlD un SWP ... ... ... 128.00 104.21 4 109.42 -10.9Stantec g STN .55 ... 15 29.25 24.05 37 24.85 -11.1StarGas SGU .47f 4.9 15 11.35 8.74 27 9.58 -10.9Starret SCX .40 6.3 20 9.40 5.80 5 6.34 -26.3Startek SRT ... ... 42 14.27 5.70 38 5.89 -40.9StarwdPT STWD 1.92 8.6 12 23.04 19.47 2003 22.38 +4.8StateStr STT 1.68 1.9 14 114.27 82.43 2233 87.26 -10.6StateSt pfC STTpC ... ... ... 25.57 24.01 30 24.87 -1.3StateSt pfD STTpD ... ... ... 28.96 26.00 149 26.54 -3.4StaStCp pfG STTpG ... ... ... 28.45 25.50 39 26.00 -4.1StateSt pfE STTpE ... ... ... 27.05 25.47 33 25.76 -2.6Statoil ASA STO .92e 3.4 ... 27.35 18.88 27.14 +26.7SteelPtrs SPLP 1.50 8.9 8 20.70 15.90 2 16.80 -14.1SteelPr pfA SPLPpA ... ... ... 23.22 19.75 3 22.70 +7.3Steelcse SCS .54f 3.7 ... 15.90 13.10 558 14.70 -3.3StellusCap SCM 1.36 10.1 10 14.29 11.07 59 13.52 +2.9StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.25 -.3Stepan SCL .90f 1.0 22 90.96 68.09 72 87.89 +11.3Steris plc STE 1.36f 1.2 28 117.48 82.88 195 112.97 +29.2SterlingBc STL .28 1.2 14 26.50 21.00 1031 23.05 -6.3SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.64 +1.2StewInfo STC 1.20 2.7 24 47.37 34.48 188 45.00 +6.4StifelFin SF .48f .9 17 68.76 44.44 218 55.59 -6.7Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 11 25.75 -4.9Stif 47 ef SFB ... ... ... 26.20 23.25 25 24.40 -2.1StoneHEM EDF 2.16 16.2 ...q 17.31 12.80 124 13.31 -16.3StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 42 12.74 -18.2StoneMor STON 1.32 29.7 ... 7.20 3.44 46 4.44 -32.3Stonerdg SRI ... ... 21 37.69 16.26 133 29.34 +28.3StoreCap STOR 1.24 4.3 25 29.22 22.51 1319 29.08 +11.7StratALL36 GJT .29 1.4 ... 21.85 19.60 21.35 +6.8Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 21.18 +4.6StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.25 +1.4StratPG34 GJR .27 1.2 ... 23.46 21.17 22.42 +1.8StratUSM GJH .64 6.5 ... 10.95 9.37 9.87 -1.8StratWMT GJO .22 .9 ... 23.36 21.77 23.34 +4.9Stryker SYK 1.88 1.1 28 179.84 138.94 869 168.04 +8.5SturmRug RGR 1.36f 2.1 23 66.35 43.00 193 65.60 +17.5SubPpne SPH 2.40 10.6 32 27.05 21.85 139 22.70 -6.3SumitMitsu SMFG ... ... ... 9.67 7.33 877 7.77 -10.6SummitHtl INN .72 5.3 13 16.39 12.77 462 13.55 -11.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.4 ... 27.58 23.50 12 25.03 -1.8SumHP pfE INNpE ... ... ... 26.25 22.82 11 24.37 -5.1SumtMtls n SUM .29t ... 20 34.06 19.60 1293 21.07 -33.0SummitMP SMLP 2.30 14.0 ...dd 22.95 13.10 88 16.45 -19.8SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 3412 100.90 +8.8SunLfFn g SLF 1.90 ... ... 44.50 37.97 256 39.05 -5.4SunCokeE SXC .99e ... 6 14.32 8.36 257 11.20 -6.6SunCokeEn SXCP 1.60m 10.4 9 21.95 14.70 104 15.35 -12.0Suncor g SU 1.44 ... ... 42.55 31.33 2776 40.03 +9.0SunlOnl n STG ... ... ...dd 14.08 5.05 66 6.13 -44.8SunLink SSY ... ... ...dd 2.08 1.22 1 1.40 -11.9SunocoLP SUN 3.30 12.1 7 33.11 24.46 273 27.38 -3.6SunstnHtl SHO .20 1.2 19 17.60 14.09 921 16.69 +1.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.24 +.5SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 2289 74.45 +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 6.5 ... 25.83 22.97 13 23.22 -5.6SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 5 1.93 +31.3SupEnrgy SPN .32 3.8 ...dd 12.73 7.66 2608 8.44 -12.4SuperiorInd SUP .36 1.8 30 22.95 12.70 357 19.80 +33.3Supvalu rs SVU ... ... 16 32.40 13.60 419 32.18 +49.0SuthrlAs n SLD 1.52 8.9 36 17.30 13.55 31 17.15 +13.2SuthrAsM23 SLDA 1.75 6.6 ... 26.58 24.58 0 26.35 +2.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.37 +.8SwRCmETR RJN ... ... ... 3.72 1.87 3.28 +17.5SwRCmMTR RJZ ... ... ... 9.20 7.45 1 7.65 -14.4SwLgCap22 EEH ... ... ...q 20.52 18.14 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.76 26 5.79 -3.5SwERCmTR RJI ... ... ... 5.96 5.00 857 5.46 +1.0SwisHelv SWZ .64e .2 ...q 13.74 12.01 15 13.10 +2.7Switch n SWCH .03e ... ... 20.45 10.00 1093 11.28 -38.0Synchrony SYF .84f 2.6 12 40.59 28.33 6135 32.01 -17.1Synnex SNX 1.40 1.5 12 141.94 93.80 197 95.47 -29.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 965 50.09 +4.5SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.98 52.18 3206 75.00 +23.5Systemax SYX .22 .6 35 47.75 23.63 47 36.74 +10.4T -TAL Educ s TAL ... ... ...cc 47.63 25.60 7566 27.64 -7.0TC PpLn TCP 2.60 7.5 11 57.08 22.64 210 34.87 -34.3TCF Fncl TCF .60 2.4 16 27.34 14.58 736 25.53 +24.5TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 15 24.65 -4.2 TCF 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 38 5.51 -6.1TE Connect TEL 1.76 1.9 26 108.23 78.38 2262 90.61 -4.7THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.63 +1.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.72 -.8THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 14 16.82 -.2TIM Part TSU .28e 1.9 ... 23.12 14.30 1133 14.38 -25.5sTJX TJX 1.56 1.4 24 111.80 66.44 3363 111.13 +45.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.05 +3.3TPG RE n TRTX 1.72f 8.3 16 21.05 18.22 154 20.61 +8.2TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 254 20.00 +1.0sTableauA DATA ... ... ...dd 114.44 68.37 765 111.67 +61.4TahoeRes TAHO .24 8.8 ... 7.00 2.55 7830 2.73 -43.0TailorBr TLRD .72 3.1 13 35.94 12.01 1040 22.91 +4.9Taiwan TWN ... ... ...q 22.25 19.21 5 19.79 -5.2TaiwSemi TSM .73e 1.7 20 46.57 35.35 7261 44.22 +11.5Takung n TKAT ... ... 20 5.05 .74 9 .79 -68.5TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 864 24.66 -4.2TalosEn rs TALO ... ... ...dd 40.16 23.58 452 33.94 +5.5StneEn wt SGY/WS ... ... ... 7.50 2.60 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.73 19.86 767 23.53 -11.2TanzRy g TRX ... ... ... .68 .24 75 .36 +28.1Tapestry TPR 1.35 2.7 32 55.50 38.70 3741 50.43 +14.0TargaRes TRGP 3.64 6.7 ... 56.42 39.59 1122 54.67 +12.9TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 2 27.02 +2.0sTarget TGT 2.56f 2.9 15 88.98 54.04 7043 88.60 +35.8TaroPhrm TARO ... ... 10 128.46 93.01 84 102.27 -2.3Taseko TGB ... ... ... 2.46 .68 181 .73 -68.7TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1471 18.42 -44.3Taubmn TCO 2.62f 4.1 22 66.61 44.78 498 63.77 -2.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 3 25.34 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 1 25.19 -.1TaylorMH TMHC ... ... 12 28.42 18.80 489 19.55 -20.1Team TISI ... ... ...dd 25.55 11.45 141 23.30 +56.4Technip FTI .13 ... 17 35.00 24.53 3024 29.39 -6.1TeckRes g TECK .16e ... ... 30.80 20.06 1588 22.25 -15.0Teekay TK .22 3.4 ...dd 10.90 6.52 592 6.55 -29.7tTeekLNG TGP .56 3.6 77 21.65 15.40 233 15.40 -23.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 39 25.45 +.8TeekOffsh TOO .04m 1.8 75 3.12 2.14 914 2.26 -4.2TeekOf pfA TOOpA 1.81 8.3 ... 24.49 20.30 7 21.93 -5.0TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 12 24.25 -2.4TeekOf pfE TOOpE 2.22 9.1 ... 25.45 24.06 27 24.42 -2.5TeekayTnk TNK .21 19.6 15 1.95 .94 498 1.07 -23.6Tegna TGNA .28 2.4 6 15.60 10.00 2197 11.86 -15.8TejonRnch TRC ... ... ...cc 26.25 18.59 46 21.90 +5.5TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 136 22.94 +1.7TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 174 18.63 +6.3TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 44 20.28 +3.3TeklaWH n THW 1.40 9.9 ...q 14.83 12.47 198 14.15 +4.0TelInstEl TIK ... ... ...dd 6.35 2.05 18 3.04 +17.0sTeladoc n TDOC ... ... ... 79.30 27.35 1225 77.30 +121.8Telaria n TLRA ... ... ...dd 5.30 3.42 162 4.05 +.5TlcmArg TEO .71e 4.4 ... 40.19 15.26 647 16.32 -55.4tTelItalia TI ... ... ... 11.28 6.07 369 6.07 -29.7tTelItaliaA TI/A .30e 5.6 ... 9.60 5.33 87 5.35 -25.8sTeledyne TDY ... ... 38 240.83 147.43 140 241.60 +33.4Teleex TFX 1.36 .6 30 288.78 209.21 500 242.52 -2.5tTelefBrasil VIV .64e 6.7 11 17.33 9.44 1643 9.57 -35.5tTelefEsp TEF 1.20e 15.1 ... 11.00 7.97 1856 7.92 -18.2TelData TDS .64 2.2 10 31.01 23.54 405 29.58 +6.4TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.20 -1.4TelData 61 TDA 1.47 6.0 ... 25.64 23.11 40 24.56 -1.4TelData60 TDJ 1.75 6.9 ... 25.98 23.95 14 25.30 +.1TelData59 TDE 1.72 6.8 ... 25.99 24.26 12 25.17 -.6Telus gs TU 2.10 ... ... 38.50 34.28 422 36.99 -2.3TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 127 20.87 -3.0TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 65 14.14 -13.8TmpEMI TEI .80a 8.1 ...q 11.98 9.88 306 9.88 -11.5TmpGlb GIM .30 5.0 ...q 6.77 5.97 208 6.01 -7.0TempurSly TPX ... ... 16 68.05 41.10 880 55.89 -10.8Tenaris TS .69e 2.1 ... 40.64 25.91 2150 32.47 +1.9TenetHlth THC ... ... ...dd 39.74 12.25 1703 31.71 +109.2Tengsco TGC ... ... ...dd 2.47 .57 72 1.02 +27.5Tennant TNC .84 1.1 ...cc 86.03 59.00 100 75.35 +3.7tTenneco TEN 1.00 2.4 7 65.59 41.60 699 42.54 -27.3TVA 28 TVC .96 3.8 ... 25.97 23.29 16 25.13 +.1TVA 29 TVE .84 3.4 ... 26.98 23.22 8 24.58 -1.7Teradata TDC ... ... 24 44.27 30.37 1520 39.08 +1.6Teradyn TER .36 .9 31 50.68 32.06 2306 40.91 -2.3Terex TEX .40 1.0 34 50.17 35.30 842 38.50 -20.2Ternium TX 1.10e 4.2 8 42.43 26.37 446 26.50 -16.1TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 216 37.60 +7.2TetraTech TTI ... ... ...dd 5.11 1.92 458 4.34 +1.6TeucrCorn CORN ... ... ...q 18.60 15.66 18 16.20 -3.4TeucrSug CANE ... ... ...q 10.12 6.51 47 6.93 -29.1TeucrWht WEAT ... ... ...q 7.33 5.80 59 6.44 +7.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 43 15.67 -12.4TeucrmAgs TAGS ... ... ...q 25.70 20.09 20.17 -8.7TevaPhrm TEVA .73e 3.2 10 25.96 10.85 6827 22.64 +19.5TexPacLd TPL .29f ... ...cc 874.00 373.50 7 849.26 +90.1Textainer TGH .96 6.6 61 26.50 13.50 90 14.55 -32.3sTextron TXT .08 .1 38 69.93 48.45 1002 69.83 +23.4Thai TTF .25e ... ...q 11.31 9.17 11.27 +4.7ThermoFis TMO .68 .3 29 240.88 181.51 1312 236.37 +24.5Thermon THR ... ... 54 27.95 16.60 61 26.38 +11.4ThirdPtRe TPRE ... ... 11 17.10 12.28 803 13.25 -9.6ThomsonR TRI 1.38 3.1 19 48.61 36.52 2732 44.48 +2.0Thor Inds THO 1.48 1.5 11 161.48 87.62 647 97.03 -35.63D Sys DDD ... ... ...dd 21.78 7.92 2411 19.18 +122.03M Co MMM 5.44 2.6 29 259.77 190.57 1950 211.83 -10.0Tidwtr TDW 1.00 3.1 ...dd 35.98 23.52 157 31.86 +30.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 349 23.81 +16.8Tiffany TIF 2.20 1.8 33 141.64 86.15 1772 120.72 +16.1Tillys TLYS ... ... 52 25.46 10.72 1201 22.03 +49.3Timken TKR 1.12 2.3 19 55.65 41.85 573 48.60 -1.1TimknSteel TMST ... ... ...dd 20.24 12.54 387 13.93 -8.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 350 7.29 -43.4TollBros TOL .44 1.2 10 52.73 33.47 2692 37.40 -22.1Tompkins TMP 1.92 2.2 21 91.99 71.27 15 87.14 +7.1TootsieR TR .36b 1.3 26 37.48 27.45 123 28.55 -19.2TopBuild n BLD ... ... 26 87.21 56.62 425 63.01 -16.8Torchmark TMK .64 .7 7 93.60 74.48 398 89.10 -1.8Trchmk pfC TMKpC ... ... ... 27.43 25.44 21 25.72 -3.9Toro Co s TTC .80f 1.3 25 67.81 56.60 429 62.31 -4.5TorDBk gs TD 2.68 ... ... 75.46 53.76 1354 60.25 +2.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 4 23.95 +2.5TortWat n TBLU ... ... ... 30.84 26.38 0 28.76 -3.5TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 40 12.46 -6.2TortEnInf TYG 2.62 9.2 ...q 32.40 24.24 116 28.57 -1.8TortMLP NTG 1.69 10.2 ...q 21.09 14.91 309 16.56 -5.7TortPplE TTP 1.63m 9.3 ...q 20.21 15.55 60 17.56 -6.6TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 27 19.24 -6.6Total SA TOT 2.71e 4.4 ... 65.69 51.98 1441 61.34 +11.0TotalSys TSS .52 .5 24 98.27 64.56 1277 96.52 +22.0TowerIntl TOWR .48 1.4 15 36.65 21.90 116 33.30 +9.0TownsqMda TSQ .30 3.1 13 10.59 6.03 115 9.75 +27.0Toyota TM ... ... ... 140.99 113.19 291 120.47 -5.3TrCda g TRP 2.76 6.5 16 51.85 39.16 1259 42.74 -12.1TransEntx TRXC ... ... ...dd 6.04 .95 6357 5.68 +194.3TransUn n TRU .30 .4 30 79.48 41.07 671 75.34 +37.1Trnsalta g TAC .23 ... ... 6.40 4.75 14 5.63 -5.5TrnsatlPet TAT ... ... ...dd 2.18 .58 38 1.67 +20.1TrnsRty TCI .20p ... ...dd 52.00 21.26 2 31.50 +.6TransDigm TDG 24.00 ... 23 377.67 249.57 310 351.71 +28.1TrnsMont TLP 3.18f 8.2 16 45.22 33.98 7 38.75 -1.8Transocn RIG ... ... ...dd 14.34 8.35 19387 11.20 +4.9TrGasSur TGS ... ... ...cc 24.22 10.72 308 13.12 -41.0Travelers TRV 3.08f 2.3 18 150.55 113.76 1209 132.59 -2.2Travelport TVPT .30 1.6 ... 20.30 12.10 750 18.46 +41.2TrecoraRs TREC ... ... 19 15.60 10.25 19 13.80 +2.2Tredgar TG .44 2.0 29 26.50 15.35 109 21.70 +13.0TreeHseF THS ... ... 17 68.90 36.35 595 53.18 +7.5sTrex s TREX ... ... 49 86.59 37.73 434 86.45 TriPointe TPH ... ... 12 19.55 12.28 2521 14.38 -19.8TriContl TY 1.02e 3.7 ...q 28.32 22.63 38 27.92 +3.6TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.70 +2.6TribMda A TRCO 1.00 2.7 12 43.71 31.61 3793 37.55 -11.6TrilogyMtl TMQ ... ... ... 2.02 .69 108 1.81 +66.1TrimShrk n TTAC ... ... ... 38.79 29.72 43 38.44 +14.0TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.55 -2.3TriNetGrp TNET ... ... 38 60.15 32.73 345 57.56 +29.8Trinity TRN .52 1.4 8 39.19 28.25 955 36.18 -3.4TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.00 -13.7Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 295 76.55 +5.4TrioTch TRT ... ... 13 8.47 4.07 29 4.15 -40.8TriplePtV TPVG 1.44 11.0 7 14.15 11.12 181 13.04 +2.8TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.45 -1.7Triple-S GTS ... ... 19 44.01 21.14 226 21.32 -14.2TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 421 37.00 -1.2TriumphGp TGI .16 .8 4 34.58 17.75 465 20.40 -25.0Tronox TROX .18 1.1 50 28.40 13.50 4373 16.12 -21.4TrueBlue TBI ... ... 18 29.85 20.00 206 29.10 +5.8Tsakos TNP .20 6.0 ... 4.86 3.11 324 3.32 -15.1TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 0 25.14 -.6Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.29 -.8Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 3 24.70 -.2TsaksE p E TNPpE ... ... ... 25.89 24.58 13 24.90 -1.3Tuppwre TUP 2.72 8.5 ...dd 66.26 31.08 1057 31.97 -49.0Turkcell TKC ... ... ... 11.29 3.93 2071 3.99 -60.9TurnPtBr n TPB .16 .5 ... 34.88 15.34 88 34.60 +63.7TurqHillRs TRQ ... ... 21 3.59 2.18 1164 2.30 -32.9TutorPerini TPC ... ... 11 29.90 17.55 295 19.85 -21.722ndCentry XXII ... ... ...dd 4.44 1.92 1760 2.76 -1.4Twilio n TWLO ... ... ... 87.91 23.25 3693 81.71 +246.2Twitter TWTR ... ... ...dd 47.79 16.44 35970 32.73 +36.3TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 27.24 -.1TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 11 25.84 -1.6TwoHrbI rs TWO 1.88 11.9 7 16.83 13.85 1544 15.76 -3.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 14 24.95 -.5TylerTech TYL ... ... 58 251.73 167.50 145 246.19 +39.1Tyson TSN 1.20 1.9 11 84.65 56.79 3466 62.50 -22.9U -UBS 3xLCr WTIU ... ... ... 41.02 12.58 5 34.35 +45.9UBS 3xInvC WTID ... ... ... 32.00 6.75 4 7.33 -52.1VelDlyIn n EXIV ... ... ... 61.00 26.21 4 32.90 -32.0VelLngVS n EVIX ... ... ... 20.60 8.27 1 9.50 -20.8UBS FILCG FBGX ... ... ...q 297.31 161.21 4 291.90 +28.5UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 0 86.50 +1.2UBS Grp UBS .69e 4.3 ... 20.89 14.89 1762 15.87 -13.7UDR UDR 1.29 3.2 25 40.33 32.88 2392 39.98 +3.8UGI Corp UGI 1.04 1.9 12 55.94 42.51 1885 54.65 +16.4UMH Prop UMH .72 4.5 22 16.69 11.38 117 15.95 +7.0UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 3 26.40 -3.4UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 3 25.44 -6.3UQM Tech UQM ... ... ...dd 1.79 .83 39 1.19 -14.4US FdsHl n USFD ... ... 21 40.92 25.43 997 32.20 +.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .7 65 126.70 57.40 82 126.25 +74.9tUS Silica SLCA .25 1.2 26 38.70 20.08 2562 20.04 -38.5US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.8 ...dd 19.33 15.30 558 16.45 -.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 7 53.48 +2.8 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 8 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 40

Usaa SCVal USVM ... ... ... 57.34 47.00 1 56.61 +11.6USAA IntlVl UIVM ... ... ... 55.54 46.76 2 47.33 -8.0Usaa EMVl UEVM ... ... ... 56.13 43.69 0 45.18 -12.0Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.57 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 7 48.59 -3.2USANA s USNA ... ... 29 137.95 55.50 155 125.95 +70.1USCF Oil n USOU ... ... ... 80.79 23.76 5 66.93 +55.7USCF ShOil USOD ... ... ... 23.85 4.69 38 5.17 -54.3USCF shpei BUY ... ... ... 28.76 23.45 2 28.14 +11.1USCF shpen BUYN ... ... ... 28.15 23.45 27.50 +6.1USD Ptrs USDP 1.42f 14.4 ... 12.00 9.00 45 9.85 -12.4USG USG ... ... 24 43.47 29.18 1045 43.09 +11.7tUltrapar UGP .55e 5.8 ... 26.48 9.62 1532 9.48 -58.3UndrArm s UAA ... ... 35 24.70 11.40 3083 20.45 +41.7UnAr C wi UA ... ... ... 22.68 10.36 2830 19.19 +44.1Uni UFI ... ... 15 39.21 28.97 51 31.78 -11.4UniFirst UNF .45f .2 23 193.05 140.20 51 183.00 +11.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1396 56.02 -.5Unilever UL 1.48e 2.7 ... 60.13 50.74 916 55.33 UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3sUnionPac UNP 3.20f 2.1 11 153.72 103.85 5658 154.17 +15.0UniqueF n UFAB .60 7.8 9 9.70 7.05 6 7.73 +4.2Unisys UIS ... ... ...dd 19.35 7.20 2013 18.75 +130.1Unit UNT ... ... 14 28.68 15.76 307 26.04 +18.4sUtdContl UAL ... ... 13 88.84 56.51 4088 88.19 +30.8UtdMicro UMC .09e 3.3 ... 3.14 2.32 363 2.72 +13.8UPS B UPS 3.64 2.9 21 135.53 101.45 2368 124.66 +4.6UtdRentals URI ... ... 8 190.74 117.86 1087 156.62 -8.9USNatGas UNL ... ... ...q 10.28 8.54 0 9.22 +.4US12MoOil USL ... ... ...q 25.82 17.26 10 25.26 +20.7USAntimny UAMY ... ... ... .79 .20 38 .60 +87.5US Bancrp USB 1.20 2.2 14 58.50 48.49 5322 54.33 +1.4US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 0 934.00 +5.2US Bcp pfH USBpH .89e 3.9 ... 24.22 21.61 42 23.03 +2.0US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 153 27.60 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 45 25.30 +.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.12 180 21.59 +19.3US Cellular USM ... ... 56 45.00 32.06 212 42.58 +13.2US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 14 25.44 +.8US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 23 25.42 -1.2US Cell64 UZC 1.81 6.9 ... 27.20 24.55 18 26.17 +1.0USCmdtyFd USCI ... ... ...q 45.44 39.72 35 41.21 -3.1USDslHtOil UHN ... ... ...q 21.76 16.00 16 21.06 +8.9US GasFd UGA ... ... ...q 36.45 27.46 15 33.77 +6.0USCoppFd CPER ... ... ...q 21.26 16.20 23 16.42 -22.0USAgriFd USAG ... ... ...q 18.21 15.55 1 15.68 -5.0US NGas rs UNG ... ... ...q 27.92 20.40 1327 22.93 US OilFd USO ... ... ...q 15.25 9.61 12865 14.49 +20.6US ShrtOil DNO ... ... ...q 71.72 43.86 2 45.78 -19.4USSteel X .20 .7 17 47.64 23.16 5393 29.40 -16.5UtdTech UTX 2.80 2.1 23 139.24 109.10 2634 132.78 +4.1UtdhlthGp UNH 3.60 1.3 24 270.17 186.00 2231 267.64 +21.4UNITIL UTL 1.46 2.8 27 53.07 40.92 26 51.48 +12.8Univar n UNVR ... ... 53 31.95 25.54 494 28.19 -8.9UnvslCp UVV 3.00f 5.0 8 71.60 45.95 124 59.65 +13.6UnvHR UHT 2.64 3.5 45 78.61 53.00 16 76.34 +1.6UnivHlthS UHS .40 .3 16 130.25 95.26 546 127.11 +12.1Univ Insur UVE .64a 1.4 15 45.90 15.08 258 45.25 +65.4UnvSecInst UUU ... ... ...dd 3.50 1.05 15 1.45 -14.7UnivTInst UTI .08 2.9 ...dd 3.75 2.21 23 2.73 +13.8UnumGrp UNM 1.04f 2.8 2 58.73 34.57 2587 37.41 -31.8Ur-Energy URG ... ... 78 .91 .50 649 .78 +13.7UraniumEn UEC ... ... ...dd 2.00 .96 662 1.64 -7.3UrbnEdg n UE .88 3.9 27 26.19 19.51 813 22.54 -11.6UrstdBid UBP 1.06f 5.8 37 18.92 15.36 1 18.25 +7.7UrsBidA UBA 1.08f 4.8 30 23.94 17.20 65 22.66 +4.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.18 -4.2UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 6 24.75 -5.4V -VF Corp VFC 1.84 2.0 48 97.00 61.56 3689 91.09 +23.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 1161 20.90 VOC EnTr VOC .47e 8.2 12 6.66 3.15 15 5.72 -3.4VaalcoE EGY ... ... ... 3.38 .68 310 2.40 +244.3VailRsrt MTN 5.88 2.0 30 302.76 200.68 374 289.73 +36.4Vale SA VALE .29e 2.3 12 15.24 9.53 19611 12.62 +3.2ValeroE VLO 3.20 2.7 31 126.98 67.24 4504 116.91 +27.2ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 175 36.20 -18.7Valhi VHI .08 2.3 31 9.24 2.22 50 3.43 -44.4Validus pfA VRpA ... ... ... 26.32 24.12 18 25.20 -2.8Validus pfB VRpB ... ... ... 26.23 24.15 22 25.20 -1.6VlyNBcp VLY .44 3.6 21 13.38 10.61 1189 12.07 +7.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 29.24 25.83 7 26.70 -3.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.75 -2.6Valmont VMI 1.50 1.1 21 176.35 135.00 82 137.45 -17.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1071 21.55 -14.0VanEMGold OUNZ ... ... ...q 13.44 11.53 11 11.77 -8.4tVanEGold GDX .06e .3 ...q 25.58 17.97 37111 17.87 -23.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 25 27.94 +6.2VanE Grn n GRNB ... ... ... 27.50 24.66 4 25.82 -4.3VnEkSteel SLX .40e .9 ...q 51.92 39.22 32 43.00 -6.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 34 21.65 -7.2VanE Env EVX .53e .5 ...q 98.45 79.49 0 96.66 +11.2VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 7.1 ...q 24.95 22.00 153 22.05 -9.9VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 306 31.35 +.5VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.40 -1.4VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 14 24.37 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.39 6053 19.63 -7.4VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 129 17.28 +4.1VEckPfSec PFXF 1.24e 6.3 ...q 20.15 18.60 83 19.63 -.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 368 28.90 -3.5VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 12 24.05 -6.2VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 91 24.59 +2.1VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 28 25.26 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 19.99 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 152 25.30 +.1tVanE EMBd EMLC .98 6.2 ...q 19.91 15.77 13628 15.80 -16.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 4 59.56 -2.6VEckMun PRB .15e .6 ...q 24.68 24.08 8 24.24 -.2VnEkSMu SMB .20 1.2 ...q 17.66 17.05 129 17.26 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 26 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 115 23.50 -2.4VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 6 13.59 +1.2VanE GenDr GNRX ... ... ... 26.68 21.50 0 25.88 +6.5VanE OilR CRAK ... ... ...q 35.64 25.50 32 34.39 +12.0V IntMoat MOTI ... ... ...q 36.88 31.74 4 32.44 -4.9VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.89 +5.8VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 25.42 -26.5VanE Israel ISRA .44e 1.3 ...q 33.90 28.38 1 33.30 +9.7VanEWMoat MOAT .41e .9 ...q 46.39 39.09 88 46.03 +8.4VanE UncOG FRAK .06e .4 ...q 18.24 12.97 20 16.18 +3.3VnEkSemi SMH .58e .5 ...q 114.55 87.17 5250 109.13 +11.6VnEkRtl] RTH 1.39e 1.3 ...q 111.45 79.58 13 110.69 +21.2VanE Agri MOO 1.10e 1.7 ...q 65.86 56.33 28 63.75 +3.5VEckOilSvc OIH .47e 2.0 ...q 29.87 22.76 6713 23.75 -8.8VnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.35 1 31.83 -22.4VEckVcREr REMX .50a 2.6 ...q 32.97 19.26 36 19.33 -35.8VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 1 37.79 -21.7VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 51 47.85 -29.4VanE Egyp EGPT ... ... ...q 40.97 27.00 5 33.04 +1.0VEckPoland PLND .29e 1.7 ...q 21.80 15.47 3 16.96 -14.2tVanE JrGld GDXJ ... ... ...q 37.76 26.78 10374 26.87 -21.3VanE Coal KOL .13 .9 ... 18.49 14.26 65 15.14 -5.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.55 268 16.16 -9.6tVanEBrzSC BRF ... ... ...q 26.12 16.60 8 16.70 -28.8tVanEIndo IDX .25e 1.3 ...q 26.90 19.96 66 19.50 -21.5VanENatRs HAP .64e 1.8 ...q 39.67 34.26 4 36.31 -2.2tVanE VAfr AFK .53e 2.5 ...q 27.39 21.45 37 21.00 -15.5VanE Gam BJK 1.07e 2.6 ...q 50.35 40.71 3 41.59 -10.8VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 137 88.02 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 697 80.88 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 3765 78.19 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2558 79.03 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 33 112.65 -6.9VangMegG MGK 1.33e 1.1 ...q 128.32 103.03 85 126.42 +13.6VangMegV MGV 1.53e 1.9 ...q 81.59 69.53 49 79.95 +4.6VangMega MGC 1.47e 1.5 ...q 96.61 84.16 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.63 694 87.75 +2.5VangEMI VXF 1.13e .9 ...q 125.36 102.00 146 124.25 +11.2VangGrth VUG 1.38e .9 ...q 161.40 130.45 662 159.16 +13.2VangLgCp VV 1.84e 1.4 ...q 134.13 112.52 150 132.89 +8.4VangMidC VO 1.76e 1.1 ...q 166.82 142.93 214 165.13 +6.7VangSmCp VB 1.63e 1.0 ...q 166.03 134.51 463 164.76 +11.5VangSCG VBK 1.19e .6 ...q 190.22 145.83 142 188.27 +17.0VangSCV VBR 1.96e 1.4 ...q 143.52 120.87 203 142.20 +7.1VangTSM VTI 2.17e 1.5 ...q 150.77 125.69 2772 149.37 +8.8VangValu VTV 2.05e 1.8 ...q 113.46 96.62 1194 110.82 +4.2VangSP500 VOO 3.81e 1.4 ...q 268.05 224.98 4595 265.60 +8.3VangMCVal VOE 1.76e 1.5 ...q 117.97 102.21 185 114.62 +2.7VangMCGr VOT .82e .6 ...q 143.82 118.84 137 142.05 +11.2VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 5408 83.53 +.7VangDivAp VIG 1.82e 1.7 ...q 109.79 92.07 418 109.52 +7.3VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 171 112.33 -5.8VangTotW VT 1.53e 2.0 ...q 78.12 69.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2949 50.95 -6.9VangEmg VWO 1.10e 2.7 ...q 50.99 40.33 19402 40.66 -11.4VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 477 68.37 -6.2VangEur VGK 1.71e 3.1 ...q 63.60 54.26 4227 55.59 -6.0VangTEBd VTEB .28e ... ...q 52.07 50.36 804 50.84 -1.6Vang500Gr VOOG 1.62e 1.0 ...q 158.89 126.55 73 156.71 +14.4Van500Val VOOV 2.01e 1.8 ...q 116.72 100.54 38 112.21 +2.0VanSC600V VIOV 1.66e 1.1 ...q 150.33 117.76 8 148.20 +12.0VanSC600G VIOG 1.13e .6 ...q 179.75 130.88 40 178.35 +22.2VangSC600 VIOO 1.19e .7 ...q 165.03 124.95 28 163.80 +17.5VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 11 129.69 +6.5VanMC400G IVOG 1.16e .8 ...q 146.61 120.00 12 145.89 +9.6VanMC400 IVOO 1.57e 1.1 ...q 138.61 115.21 18 137.68 +7.7VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 9421 42.37 -5.6VangCnD VCR 2.03e 1.1 ...q 181.76 140.78 103 180.02 +15.4VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 156 141.23 -3.3VangEngy VDE 2.37e 2.3 ...q 109.79 86.35 175 102.48 +3.6VangFncl VFH .90e 1.3 ...q 75.48 59.92 282 71.92 +2.7VanHC Etf VHT 1.96e 1.1 ...q 177.50 148.31 125 176.09 +14.2VangIndl VIS 2.25e 1.5 ...q 151.28 127.02 59 146.80 +3.1VangInfT VGT 1.61e .8 ...q 203.18 148.23 543 199.93 +21.4VangMat VAW 2.12e 1.6 ...q 144.65 123.29 54 134.09 -1.9VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 78 121.31 +4.0VangTel VOX 3.14e 3.7 ...q 95.57 81.62 88 84.93 -6.8VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 98.34 631 110.40 -.7VectorGp VGR 1.60b 10.2 23 23.14 15.36 1145 15.76 -29.6Vectren VVC 1.80 2.5 28 71.74 58.00 363 71.46 +9.9Vectrus VEC ... ... 13 41.48 26.62 54 32.72 +6.1VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 447 12.79 -38.6VeevaSys VEEV ... ... ...cc 105.04 52.17 2202 101.00 +82.7VenatorM n VNTR ... ... ... 26.90 11.04 1166 12.24 -44.7Ventas VTR 3.16 5.3 17 69.92 46.55 3348 59.94 -.1VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 6 24.86 -1.2Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.0 ...cc 8.71 6.52 5880 7.82 +.4Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 31 25.22 -1.4Veritiv VRTV ... ... ...dd 51.00 20.35 32 46.90 +62.3VerizonCm VZ 2.36 4.4 7 55.21 43.97 15213 53.82 +1.7VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 13 25.65 -2.8tVermilnE g VET 2.03 ... ... 40.59 30.18 147 30.77 -15.3Verso Cp VRS ... ... ... 31.79 4.83 557 30.38 +72.9Versum VSM .24f .6 ... 42.74 33.06 645 39.02 +3.1ViadCorp VVI .40 .7 30 62.45 49.20 31 61.20 +10.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 4 48.45 +8.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 24.19 3.20 77 19.13 +209.0tVipshop VIPS ... ... 6 19.14 6.66 5339 6.59 -43.8VirnetX VHC ... ... ...dd 8.75 2.10 405 3.05 -17.6VirDynCr n BLHY ... ... ... 25.65 24.24 8 24.54 -1.0VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.2 ...q 14.18 10.74 58 11.92 -11.0tVirtGblMSc VGI 1.87 14.3 ...q 19.46 13.17 48 13.13 -25.0Visa s V .84 .6 47 147.86 102.26 11356 142.67 +25.1VishayInt VSH .34 1.5 ...cc 26.50 17.15 1258 22.75 +9.6VishayPrc VPG ... ... 32 45.00 20.50 70 43.90 +74.6VistaGold VGZ ... ... ...dd .87 .47 134 .50 -28.6VistaOutd n VSTO ... ... ...dd 23.71 12.36 277 18.48 +26.8VistraEn n VST ... ... ... 24.81 17.10 3610 22.99 +25.5VitaminSh VSI ... ... 13 13.95 2.95 594 12.25 +178.4VivintSolar VSLR ... ... 14 6.15 2.70 493 5.15 +27.2VMware VMW ... ... 41 165.00 105.89 987 151.12 +20.6VoceraCm VCRA ... ... ...dd 34.14 22.43 104 32.97 +9.1VolarisAv VLRS ... ... ... 12.87 4.87 475 7.36 -8.2VolitionRX VNRX ... ... ... 4.00 1.44 147 2.43 -17.3VoltInfoSci VISI ... ... ...dd 4.90 2.16 39 3.35 -11.8Vonage VG ... ... ...dd 14.61 7.62 862 14.19 +39.5Vornado VNO 2.52 3.3 27 80.30 64.14 1173 76.46 -2.2Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 13 25.27 Vorndo pfL VNOpL 1.35 5.5 ... 25.74 22.37 17 24.48 -1.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 54 23.41 -6.7Voxeljet VJET ... ... ... 6.37 3.07 32 4.10 -10.3VoyaAsPcD IAE 1.02 11.1 ...q 11.38 9.17 61 9.22 -12.0VoyaEmHi IHD .92 12.1 ...q 9.86 7.61 116 7.62 -14.4VoyaFincl VOYA .04 .1 18 55.27 35.82 1133 49.58 +.2VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 22 11.57 +1.2VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 210 7.29 -5.9VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 22 15.13 -10.2VoyaIntHD IID .83 12.9 ...q 7.90 6.40 21 6.44 -14.6VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 836 5.00 -1.4VoyaNatRs IRR .81 13.2 ...q 7.00 5.75 48 6.10 -2.6VulcanM VMC 1.12 1.0 23 141.20 108.17 896 110.00 -14.3W -W&T Off WTI .40 6.0 12 9.12 1.89 2658 6.67 +101.5WBI TacGr WBIA .03e .1 ...q 26.51 22.67 171 25.32 +.8WBI TactV WBIB .08e .3 ...q 27.48 23.69 139 24.56 -6.8WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 199 23.67 +5.8WBI TacSel WBID .05e .2 ...q 25.62 21.99 119 25.13 +2.6WBI LCTG WBIE .19e .7 ...q 28.10 23.53 370 27.89 +7.1sWBI LCTV WBIF .22e .7 ...q 30.63 26.08 228 30.67 +6.1WBI LCTY WBIG .31e 1.1 ...q 28.00 22.81 259 27.31 +5.6WBI LCTS WBIL .04e .1 ...q 29.15 24.92 219 28.29 +3.1WBI PwFact WBIY ... ... ... 28.05 23.00 1114 27.25 +2.5WBITacRot WBIR ... ... ... 26.78 24.53 473 25.22 -.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 179 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 453 24.02 -3.7WEC Engy WEC 2.21 3.2 22 70.09 58.48 1595 68.93 +3.8WEX Inc WEX ... ... 37 198.82 105.83 285 190.96 +35.2WNS Hldg WNS ... ... 26 54.38 34.94 74 50.78 +26.5WP Carey WPC 4.06 6.1 18 72.41 59.23 247 66.38 -3.7WPP plc WPP 3.91e 5.3 ... 103.53 73.66 274 74.22 -18.0WPX Engy WPX ... ... ...dd 19.78 9.45 7989 18.04 +28.2WPX pfA WPXp 1.56 2.0 ... 81.68 45.96 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 1000 18.28 -15.8WABCO WBC ... ... 16 162.20 113.00 232 124.00 -13.6Wabtec WAB .48 .4 35 114.85 69.20 965 112.57 +38.2WaddellR WDR 1.00 4.9 14 23.82 17.53 534 20.30 -9.1WageWrks WAGE ... ... 29 65.80 38.40 274 51.50 -16.9WalMart WMT 2.08f 2.2 23 109.98 77.50 9471 96.62 -2.2WalkerDun WD ... ... 8 61.44 42.66 234 54.58 +14.9WarrMet n HCC .20 ... ... 31.65 11.22 690 23.99 +21.7WashPrGp WPG 1.00 13.1 21 8.87 5.40 1517 7.64 +7.3WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 54 23.23 -5.6WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 24 21.20 -14.4WREIT WRE 1.20 3.8 31 33.75 24.92 254 31.69 +1.8sWasteCon s WCN .56 ... 43 80.18 65.06 748 80.11 +12.9WsteMInc WM 1.85 2.0 20 91.64 75.71 1805 91.54 +6.1Waters WAT ... ... 29 220.20 177.58 473 189.30 -2.0Watsco WSO 5.80 3.3 33 192.94 145.26 280 176.09 +3.6WatscoB WSO/B 5.00f 2.9 36 192.75 151.26 173.86 +2.9WattsWtr WTS .84 1.0 27 93.35 61.35 153 81.65 +7.5Wayfair W ... ... ...dd 139.42 55.33 1391 133.46 +66.3WeathfIntl WFT ... ... ...dd 4.72 2.07 22563 2.26 -45.8WebsterFn WBS 1.32 2.0 21 69.63 44.04 443 65.32 +16.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 48 105.73 40.93 2100 69.73 +57.5WeinRlt WRI 1.58 5.1 11 33.83 25.67 839 30.73 -6.5WeisMk WMK 1.20 2.7 21 57.82 31.26 531 43.71 +5.6Welbilt WBT ... ... ... 23.85 18.34 468 22.03 -6.3Wellcare WCG ... ... 36 307.19 162.25 619 305.41 +51.9WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.45 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 5 1295.50 -1.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 44 24.60 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 27 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 31 24.85 -1.3WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 136 25.73 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 47 27.48 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.55 -3.4WellsFargo WFC 1.72f 2.9 14 66.31 49.27 22332 58.95 -2.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 99 25.26 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 132 25.06 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.27 -2.8WellsF pfV WFCpV ... ... ... 26.82 25.00 31 25.75 -4.0EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 144 5.54 -6.6WFAdvInco EAD .82 10.2 ...q 8.77 7.80 243 8.02 -4.5WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 99 12.41 -5.0WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 9 25.84 -2.5WFAdUtlHi ERH .90 7.0 ...q 13.50 9.51 17 12.85 -2.7Welltower WELL 1.68e 2.5 15 75.58 49.58 1898 67.27 +5.5Welltwr pfI HCNpI 3.25 5.2 ... 67.53 54.50 41 62.46 +4.3WescoAir WAIR ... ... 16 14.23 6.05 207 11.35 +53.4Wesco Intl WCC ... ... 18 69.35 49.35 233 60.40 -11.4WestPhrm WST .56 .5 50 118.05 82.74 237 116.38 +17.9WstnAlliB WAL ... ... 16 64.06 44.83 430 57.83 +2.1WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 65 25.80 -1.6WstACpLn TLI .87 8.7 ...q 10.95 9.93 21 10.01 -4.8WAstEMkt EMD .84 6.3 ...q 16.16 13.11 135 13.43 -13.6WsADefOp GDO 1.36 8.4 ...q 18.58 16.22 42 16.27 -9.6WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 202 9.14 -10.6WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 332 6.32 -9.3WAHiInOp HIO .43 8.9 ...q 5.19 4.73 219 4.81 -5.1tWAstHYOp HYI 1.32 9.2 ...q 15.73 14.37 121 14.34 -5.2WstnAsst PAI .69 4.9 ...q 17.37 13.32 19 13.98 -11.7WstnAsInt SBI .48 5.6 ...q 9.94 8.55 104 8.60 -7.6WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 12 19.92 -12.9WAMgdMu MMU .78 6.1 ...q 14.60 12.54 83 12.83 -8.9sWstAstMtg WMC 1.24e 11.0 11 11.23 8.54 296 11.29 +13.5WAMtDOp DMO 2.82a 12.6 ...q 26.75 21.50 40 22.45 -9.0WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 18 21.38 +2.3WstAMunHi MHF .34 4.7 ...q 8.05 7.08 51 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.21 13.94 16 14.14 -7.2WAstBdF WEA 1.08 8.6 ...q 14.34 12.50 31 12.57 -9.0WstAVari GFY .93 5.7 ...q 17.79 16.21 5 16.42 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 105 11.29 -4.2WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 73 10.96 -4.0tWstC&G gs WRN ... ... ... 1.44 .65 77 .65 -36.0WstnGasEq WGP 2.19f 6.4 21 42.92 31.63 117 34.24 -7.9WstnGasPt WES 3.80f 7.6 40 54.40 40.44 342 49.79 +3.5WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 5251 18.71 -1.6WestlkChm WLK 1.59f 1.7 9 124.30 75.92 730 93.13 -12.6WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 13 25.40 +1.8WestmRs s WMLP .46m 25.4 ...dd 5.58 .98 23 1.82 -34.8tWestpacBk WBK 1.52e 7.5 ... 26.38 20.05 799 20.16 -17.3WestRck WRK 1.72 3.1 16 71.55 52.78 3078 55.18 -12.7WestwdH WHG 2.72 4.7 12 71.00 53.51 22 57.50 -13.2Weyerhsr WY 1.36 4.0 30 38.39 31.83 4143 34.38 -2.5tWheatPr g WPM .28e ... 20 22.87 16.36 2606 16.10 -27.2Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 825 126.80 -24.8WhtMtIns WTM 1.00 .1 73 946.52 786.23 8 917.52 +7.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 148 13.59 -5.7WhitngPet rs WLL ... ... ...dd 56.47 15.88 2199 50.63 +91.2WidOpW n WOW ... ... ... 16.66 6.03 116 11.29 +6.8WidePoint WYY ... ... ...dd .73 .40 238 .54 -17.7WildhRs n WRD ... ... 93 29.67 10.93 910 20.54 +11.6WileyJA JW/A 1.20 1.9 17 71.75 51.50 280 62.60 -4.8WileyJB JW/B 1.20 1.9 16 71.40 51.76 0 62.20 -5.3tWLyonHm WLH ... ... 10 32.95 19.27 348 19.33 -33.5WmsCos WMB 1.36 4.6 11 33.67 24.00 13903 29.47 -3.3WmsSon WSM 1.72 2.4 23 73.99 44.01 1897 71.38 +38.1Winnbgo WGO .40 1.1 12 58.65 34.30 414 37.20 -33.1Wipro s WIT .03e .6 ... 6.04 4.50 762 5.31 -2.9WirelessT WTT ... ... ...dd 2.64 1.38 0 1.90 -21.8WT IntQua IQDG ... ... ... 32.75 29.08 3 29.62 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 50.50 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 2 48.75 -1.2WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.60 -1.5WT Corp n WFIG ... ... ... 50.07 47.25 2 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.37 10 30.90 -6.9WT G exMx XMX ... ... ... 31.68 27.83 1 30.26 +2.1tWT DyCEu DDEZ ... ... ... 33.88 29.57 3 29.49 -6.4WT DyInEq DDWM ... ... ... 32.00 28.55 12 28.92 -5.3WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.34 -6.5WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 5 26.79 +2.8WT LgSEq DYLS ... ... ...q 35.94 29.69 30 35.71 +9.6WT EuLoc EZR ... ... ... 34.19 26.35 1 27.39 -12.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 26.78 +2.2WT GlSmC GSD ... ... ... 35.24 30.70 1 32.69 -1.2WTWkDUSE USWD ... ... ...q 34.04 30.08 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.24 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.47 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 42 48.57 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.28 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.43 7 30.05 -3.4WT PutStr PUTW ... ... ... 30.66 26.65 33 30.55 +5.1WT EMexSt XSOE .77e 2.8 ...q 35.10 27.47 26 27.94 -12.3WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.14 -6.3WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 67 32.01 +1.0WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 3 25.64 -4.9WTFltRtTr USFR ... ... ...q 27.90 24.99 675 25.09 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 1031 62.28 -2.2WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.76 42.79 -6.4tWTEmLDbt ELD 1.74 5.5 ...q 40.08 31.85 16 31.87 -17.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 24.70 -1.4WisYldEn n SHAG ... ... ... 52.53 48.66 6 48.96 -1.6Wis US Mul USMF ... ... ... 31.06 25.80 6 30.87 +11.1GrnHCmdty GCC ... ... ...q 19.89 17.35 17 17.91 -6.8WT Diefa DWM .74e 1.4 ...q 59.63 51.32 40 52.03 -6.7WT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 12 40.95 -7.8WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 5 90.82 +2.7WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 9 46.49 -4.2WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 40 63.88 -9.5WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.58 -.4WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.98 20 41.20 -5.1WT IntLC DOL 1.69e 3.6 ...q 54.18 46.64 19 47.20 -6.8WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 9 64.39 -6.7WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 48 70.63 -8.0WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 8 57.22 -3.3WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 125 74.07 -7.9WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1253 53.74 -9.4WT LCD DLN 1.84e 1.9 ...q 97.25 84.56 104 95.18 +3.3WT MCD s DON ... ... ...q 37.56 32.16 238 37.39 +6.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 55.49 -6.8WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 66.87 -4.7WT SC s DES ... ... ...q 30.76 26.22 165 30.38 +4.6WT TotDv DTD 2.05e 2.1 ...q 97.46 85.29 36 96.09 +3.4WT MgdFut WDTI ... ... ...q 40.90 38.44 11 40.63 +2.6tWT EmCur CEW ... ... ...q 20.09 17.74 1 17.74 -8.7WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 45.32 108 45.86 -12.1WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 267 42.45 -6.4WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.21 266 29.67 -8.9WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.65 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 3800 26.21 -5.9WT JpHFn DXJF 3.48e 1.2 ...q 27.59 21.93 3 23.40 -9.8WTUSDBull USDU 1.78e ... ...q 27.08 24.78 14 26.80 +3.5WT LowPE EZY .90e 1.0 ...q 88.56 73.24 2 87.26 +6.6WT SCErn EES .95e 2.3 ...q 41.06 31.93 25 40.51 +11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 3 13.59 -7.2AAON AAON .32f .8 51 43.30 29.05 269 39.95 +8.9AC Immun n ACIU ... ... ... 17.40 7.57 79 8.60 -32.8ACI Wwde ACIW ... ... ...cc 28.58 20.23 304 27.87 +22.9ACM Rsc n ACMR ... ... ... 15.60 4.74 35 13.64 +159.8ACNB Cp ACNB .92 2.6 19 36.00 26.20 2 35.65 +20.6AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 3448 19.12 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 6 25.89 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 12 26.36 +2.5ALJ Reg n ALJJ ... ... ... 3.75 1.42 53 1.91 -39.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 494 24.35 +83.8AMC Net AMCX ... ... 11 69.02 46.89 473 63.11 +16.7ANGI Hme ANGI ... ... ... 22.51 10.24 543 20.83 +99.1ANI Ph h ANIP ... ... 24 74.70 47.80 100 57.92 -10.1ARC Grp ARCW ... ... ...dd 2.95 1.80 11 2.05 -2.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 153 .59 -56.3ASLAN n ASLN ... ... ...dd 10.44 5.08 3 8.00 +42.6ASML Hld ASML 1.71e .9 37 221.66 153.47 634 195.12 +12.3ASV Hld n ASV ... ... ... 10.80 4.75 11 5.89 -42.0ATA Inc ATAI ... ... ... 3.37 .40 276 2.06 +353.7ATN Intl ATNI .68 .9 ...dd 75.94 49.34 25 73.25 +32.6AV Homes AVHI ... ... 6 22.03 15.15 77 21.45 +28.8AXT Inc AXTI ... ... 21 10.75 5.80 441 7.60 -12.6AbeonaTh ABEO ... ... ...dd 22.75 10.50 514 14.90 -6.0Abeona wt ABEOW ... ... ... 17.56 8.20 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 98 3.52 -20.0Abiomed ABMD ... ... ...cc 450.93 148.80 736 383.83 +104.8Abraxas AXAS ... ... ... 3.27 1.59 587 2.32 -5.7AcaciaC n ACIA ... ... ...dd 50.08 24.72 301 40.24 +11.1AcaciaTc ACTG .50 13.2 ...dd 5.50 3.25 389 3.80 -6.2AcadiaHlt ACHC ... ... 17 49.05 26.92 1091 40.00 +22.6AcadiaPh ACAD ... ... ...dd 41.20 12.77 1245 14.38 -52.2Acasti g rs ACST ... ... ...dd 3.36 .43 46 .55 -41.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 205 23.55 -10.1Acceleron XLRN ... ... ...dd 54.34 32.53 141 52.52 +23.8AccessNt ANCX .64f 2.4 24 30.99 24.49 51 27.05 -2.8Accuray ARAY ... ... ...dd 6.15 3.20 604 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 564 3.25 +60.5AcerTh rs ACER ... ... ... 34.10 8.55 49 31.41 +126.8AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 167 3.29 -68.2Achaogen AKAO ... ... ...dd 18.81 4.94 613 5.03 -53.2AchvLfS rs ACHV ... ... ...dd 38.45 2.67 28 3.05 -77.3Achillion ACHN ... ... ...dd 5.00 2.33 1321 3.51 +21.9AclarisTh n ACRS ... ... ...dd 28.93 14.12 236 16.00 -35.1AcordaTh ACOR ... ... 52 36.35 16.55 541 28.20 +31.5ActivsBliz ATVI .34f .5 41 81.64 57.29 5304 71.65 +13.2Acxiom ACXM ... ... 89 46.39 18.60 509 45.50 +65.1AdamasPh ADMS ... ... ...dd 44.00 17.68 567 22.99 -32.2AdamisPh ADMP ... ... ...dd 5.85 2.20 1624 2.85 -35.2Adaptim n ADAP ... ... ... 14.63 6.35 909 10.86 +62.6AddusHmC ADUS ... ... 50 71.78 30.95 142 66.70 +91.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.44 -2.0AdestoTc n IOTS ... ... ...dd 10.80 4.70 337 5.93 -8.1AdialPh n ADIL ... ... ... 4.40 2.74 22 2.90 -28.4sAdmaBio ADMA ... ... ...dd 6.86 2.01 473 6.85 +113.4AdobeSy ADBE ... ... 59 269.96 143.95 4201 256.14 +46.2 Adomani n ADOM ... ... ... 13.81 .50 265 .62 -85.9Adtran ADTN .36 2.1 ...dd 25.10 13.95 142 16.95 -12.4AduroBio n ADRO ... ... ...dd 11.95 5.10 366 7.85 +4.7AdvEmis n ADES 1.00 8.9 2 12.20 7.00 43 11.28 +16.8AdvEnId AEIS ... ... 17 95.00 56.22 749 61.90 -8.3AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 28.11 9.04 256863 28.51 +177.3Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 321 1.52 -46.5AdverumBi ADVM ... ... ...dd 8.59 2.50 639 7.20 +105.7AdS Shrt n DWSH ... ... ... 25.59 24.53 0 25.01 -.1AdS Micr n DWMC ... ... ... 26.02 23.69 1 25.58 +3.6AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.04 -.7Aegion AEGN ... ... 21 28.19 19.81 61 24.39 -4.1AegleaBio n AGLE ... ... ...dd 12.00 3.75 493 8.82 +63.0AehrTest h AEHR ... ... ... 4.10 2.12 8 2.47 -8.9Aemetis AMTX ... ... ...dd 3.12 .45 4 1.26 +129.1AeriePhm AERI ... ... ...dd 74.75 47.05 286 58.95 -1.3AeroViron AVAV ... ... ...cc 89.49 41.53 572 87.50 +55.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 46 1.78 -24.6Aethlon rs AEMD ... ... ...dd 3.85 .79 56 1.02 -9.8AeviGeno GNMX ... ... ...dd 2.65 .83 54 1.23 +2.5AffimedNV AFMD ... ... ...dd 7.35 1.15 2123 5.25 +303.8Agenus AGEN ... ... ...dd 6.19 1.55 895 2.14 -34.4AgileThr h AGRX ... ... ...dd 5.40 .23 211 .28 -89.8Agilysys AGYS ... ... ...dd 16.87 10.42 48 15.33 +24.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 776 83.82 +46.6AgroFresh AGFS ... ... 14 8.75 4.94 117 6.31 -14.7AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 242 3.82 -63.8Aimmune n AIMT ... ... ...dd 42.00 21.22 223 26.87 -29.0AirT Inc AIRT ... ... ...dd 35.74 14.90 0 33.28 +34.8AirTrnsp ATSG ... ... 49 27.67 19.17 197 20.73 -10.4AirMedia AMCN ... ... ...dd 2.87 .38 57 .42 -63.5Airgain n AIRG ... ... 45 12.22 7.31 58 11.33 +26.0AkamaiT AKAM ... ... 67 83.08 45.81 1091 73.69 +13.3AkariTh rs AKTX ... ... ... 11.95 1.70 95 2.09 -51.7AkceaTh n AKCA ... ... ... 40.75 15.20 258 27.15 +56.4AkebiaTher AKBA ... ... ...dd 20.25 7.42 245 8.16 -45.1AkersBios AKER ... ... ...dd 1.82 .12 850 .25 +89.6Akorn Inc AKRX ... ... 44 33.63 10.76 3283 15.50 -51.9Akoustis n AKTS ... ... ... 9.50 4.86 31 8.18 +31.3sAlarm.cm n ALRM ... ... 59 57.92 33.39 533 58.72 +55.5AlaskCom ALSK ... ... 14 2.91 1.39 58 1.98 -26.1Albireo ALBO ... ... ... 39.87 20.25 91 33.67 +31.5Alcentra h ABDC .72 11.8 ...dd 11.24 5.75 24 6.12 -27.1AlderBioPh ALDR ... ... ...dd 20.87 9.20 492 18.30 +59.8AldeyraTh ALDX ... ... ... 11.90 4.00 73 7.80 +14.7Alexion lf ALXN ... ... 46 149.34 102.10 986 120.33 +.6Alico ALCO .24 .7 ...dd 34.80 25.55 6 32.30 +9.5AlignTech ALGN ... ... ...cc 392.69 174.44 1026 372.91 +67.8AlimerSc h ALIM ... ... ...dd 1.46 .74 74 1.05 -21.1Alkermes ALKS ... ... ...dd 71.22 39.54 645 44.51 -18.7Allakos n ALLK ... ... ... 45.95 26.00 83 42.23 +35.1AllgnceBc n ABTX ... ... 31 46.85 31.75 9 44.50 +18.2AllegiantT ALGT 2.80 2.1 10 181.45 111.54 233 133.80 -13.5AllegMrg n ALGR ... ... ... 9.59 9.50 34 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 6 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.30 10.04 7 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 33 10.59 +5.3All MMA n AMMA ... ... ... 3.07 .15 465 .26 -77.2AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 392 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 6 2.32 +10.8AlliedMot AMOT .12 .3 46 51.80 23.26 64 47.67 +44.1Alliqua rs ALQA ... ... ...dd 4.50 1.58 27 2.53 +39.8AllotComm ALLT ... ... ...dd 6.55 4.74 76 6.15 +15.4AllscriptH MDRX ... ... ...dd 16.13 10.78 2132 14.54 -.1AlnylamP ALNY ... ... ...dd 153.99 70.76 582 118.08 -7.1AlphaOmg AOSL ... ... 12 18.72 12.92 51 14.19 -13.3Alphabet C GOOG ... ... 33 1273.89 909.70 2042 1186.48 +13.4Alphabet A GOOGL ... ... 36 1291.44 924.51 2685 1199.10 +13.8Alphatc rs ATEC ... ... ... 4.27 1.96 120 3.26 +22.6AlpImmu n ALPN ... ... ...dd 12.87 5.28 9 6.40 -42.9AlpsRtSec n SWIN ... ... ... 33.26 27.51 33.25 +11.7AltaMesa n AMR ... ... ...dd 10.79 4.04 1115 4.87 -50.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.90 6985 65.65 -6.0Altair A n ALTR ... ... ...dd 43.06 16.55 353 40.93 +71.1Altimm rs ALT ... ... ...dd 3.16 .25 380 .31 -84.4Altisrce n ASPS ... ... 2 37.86 22.51 50 34.86 +24.5AltraIndlM AIMC .68 1.7 22 53.70 37.80 1856 38.90 -22.8AmTrstFn AFSI .34 2.3 15 14.75 8.80 284 14.61 +45.1AmalBk n AMAL ... ... ... 18.00 16.00 57 17.96 +8.8Amarin AMRN ... ... ... 4.60 2.35 2821 3.24 -19.2Amazon AMZN ... ... ...cc 2050.50 931.75 8194 1994.82 +70.6AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 213 21.03 +31.6Ambarella AMBA ... ... ...cc 66.23 34.33 1425 38.91 -33.8Amdocs DOX 1.00 1.5 18 71.72 61.00 716 65.03 -.7Amedica rs AMDA ... ... ... 6.94 .33 240 .47 -85.6Amedisys AMED ... ... 69 126.30 45.60 609 120.53 +128.7AMERCO UHAL 1.50e ... 19 400.99 317.43 51 365.82 -3.2AmeriHld n AMRH ... ... ... 13.50 .70 68 1.33 -57.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.6 20 6.50 5.25 59 5.83 -3.7AmCarM CRMT ... ... 17 89.85 38.45 85 82.05 +83.8AmAirlines AAL .40 1.0 7 59.08 35.64 9739 39.67 -23.8AmElTech AETI ... ... ...dd 2.53 .62 36 .97 -35.3AmFinTr n AFIN .04p ... ... 16.80 13.15 124 15.99 +6.6AmerNtl AMNB 1.00 2.4 17 43.00 34.95 16 40.95 +6.9AmNatIns ANAT 3.28 2.5 22 134.03 110.43 19 129.78 +1.2AmOutBr AOBC ... ... 39 17.31 8.32 4015 14.42 +12.3AmPubEd APEI ... ... 25 46.15 17.95 100 33.90 +35.3AmRailcar ARII 1.60 3.4 6 47.77 34.30 88 46.38 +11.4AmrRvr AMRB .20 1.3 28 17.50 12.21 3 15.45 +1.4ASoft lf AMSWA .44 3.0 43 18.94 10.59 796 14.61 +25.6AmSupr rs AMSC ... ... ...dd 8.03 3.06 122 5.78 +59.2AWoodmk AMWD ... ... 24 148.44 80.25 133 86.90 -33.3AmerisBc ABCB .40 .8 19 59.05 41.05 195 49.90 +3.5Amerisafe AMSF .88 1.4 25 67.82 51.55 22 63.80 +3.6AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 21 4.45 +7.2AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 3 28.03 -3.4AmesNatl ATLO .92f 3.0 19 32.15 26.00 2 30.25 +8.6 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 41

Amgen AMGN 5.28 2.7 17 201.23 163.31 1805 197.75 +13.7AmicusTh FOLD ... ... ... 17.62 12.20 2102 12.91 -10.3AmkorTch AMKR ... ... 7 11.88 8.19 1097 8.26 -17.8Amphastar AMPH ... ... ... 20.45 14.40 231 19.35 +.6AmpOnRt ef IBUY ... ... ... 54.55 35.68 191 52.72 +29.0AmtechSys ASYS ... ... ... 15.45 4.56 107 5.05 -49.9Amyris rs AMRS ... ... ...dd 9.22 2.40 926 8.44 +125.1AnalogDev ADI 1.92 2.0 26 103.59 80.10 2689 97.87 +9.9Anaptys n ANAB ... ... ... 134.00 27.75 185 90.07 -10.6Anavex rs AVXL ... ... ...dd 5.15 1.85 149 2.67 -17.1AnchBcWA ANCB ... ... 20 30.05 24.00 28.85 +16.3Andersons ANDE .66 1.6 32 41.70 29.60 209 40.05 +28.6AngioDyn ANGO ... ... ... 23.95 15.16 106 22.96 +38.1AnikaTh ANIK ... ... 21 69.81 28.54 76 42.38 -21.4Ansys ANSS ... ... 52 187.91 119.20 550 184.31 +24.9AntaresP ATRS ... ... ...dd 4.09 1.58 1196 3.49 +75.4Apellis n APLS ... ... ... 32.00 12.45 124 19.84 -8.6ApogeeE APOG .63 1.3 18 51.33 37.24 136 49.34 +7.9ApollEnd rs APEN ... ... ... 9.65 3.75 10 7.50 +33.9ApolloInv AINV .60 10.7 ... 6.20 5.18 1451 5.59 -1.2ApolMed n AMEH ... ... ... 30.00 10.00 130 14.61 -39.1AppFolio n APPF ... ... ...cc 89.20 37.56 188 85.90 +107.0Appian A n APPN ... ... ... 43.61 19.62 999 34.09 +8.3sApple Inc AAPL 2.92 1.3 27 229.18 149.16 33270 226.87 +34.1ApplRecy h ARCI ... ... ...dd 1.57 .59 206 1.01 -2.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 469 1.24 -22.0AppGenTc AGTC ... ... ...dd 5.75 3.25 25 4.48 +24.3tApldMatl AMAT .80 1.9 12 62.40 42.05 15022 42.50 -16.9ApldOptoel AAOI ... ... 21 71.29 22.54 2442 34.25 -9.4Approach AREX ... ... 9 4.21 2.07 176 2.10 -29.1Apptio n APTI ... ... ... 39.58 16.56 569 37.93 +61.3ApricusB rs APRI ... ... ...dd 3.34 .25 619 .27 -85.3AptevoTh n APVO ... ... ... 6.35 1.70 109 5.44 +28.3sAptinyx n APTX ... ... ... 26.00 17.35 214 29.29 +45.0AptoseB g APTO ... ... ...dd 4.55 1.30 265 2.97 +32.6AquaMetal h AQMS ... ... ...dd 8.17 1.42 132 2.44 +14.6AquaB Tc n AQB ... ... ...dd 9.99 2.25 9 2.89 -17.9AquestTh n AQST ... ... ... 19.30 14.75 99 17.96 +11.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 187 3.03 -74.2ArQule ARQL ... ... ...dd 7.21 .97 961 6.39 +287.3Aradigm h ARDM ... ... ...dd 7.35 1.03 4 1.36 -79.7AratanaTh PETX ... ... ...dd 7.28 3.67 143 5.31 +1.0ArbutusB g ABUS ... ... ...dd 12.60 4.13 793 11.00 +117.8ArcBest ARCB .32 .7 16 50.45 27.90 239 47.60 +33.1ArcadB rsn RKDA ... ... ... 66.56 3.60 97 6.12 +11.3ArchCap s ACGL ... ... 27 34.20 25.71 1338 30.59 +1.1ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 37 24.43 -3.6ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 48 24.09 -4.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 81 4.05 +1.0ArcturusT rs ARCT ... ... ... 15.19 4.78 27 8.00 +.6Ardelyx ARDX ... ... ... 8.65 3.58 182 4.15 -37.1ArenaPh rs ARNA ... ... ...dd 50.05 22.34 470 40.42 +19.0AresCap ARCC 1.56f 9.0 9 17.58 15.03 1873 17.43 +10.9Argenx n ARGX ... ... ...cc 103.00 20.58 187 93.71 +48.4AridisPh n ARDS ... ... ... 13.85 12.61 27 13.63 +4.8ArkRst ARKR 1.00 4.5 83 29.49 20.20 2 22.30 -17.5Arotech ARTX ... ... 22 4.35 2.70 119 3.35 -5.6ArrayBio ARRY ... ... ...dd 20.21 9.35 1778 14.97 +17.0ArrisIntl ARRS ... ... 29 30.00 22.33 889 25.54 -.6ArrowFn AROW 1.04b 2.7 16 40.15 30.29 6 38.95 +14.7ArrCountR n DWCR ... ... ... 33.04 27.55 2 27.91 -7.6ArwDWATc DWAT .09e .7 ...q 12.50 11.11 0 12.40 +6.5ArrowPhm ARWR ... ... ...dd 17.50 2.65 3143 14.10 +283.2Arsanis n ASNS ... ... 2 28.69 1.70 306 2.05 -83.9ArtesRes ARTNA .95 2.6 25 43.22 32.00 4 37.06 -3.9ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2.74 -8.1AscenaRtl ASNA ... ... ...dd 5.29 1.69 1681 4.57 +94.5Ascendis n ASND ... ... ... 76.99 26.30 225 69.22 +72.8AscentCap ASCMA ... ... ... 14.15 1.68 73 2.15 -81.3AsiaPWire APWC .10e ... ... 3.05 2.26 23 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.56 28 7.15 -19.8AspenTech AZPN ... ... 31 116.46 61.71 552 113.43 +71.3AssembBio ASMB ... ... ...dd 67.36 26.49 152 40.18 -11.2AssertThr ASRT ... ... ...dd 9.48 4.31 936 6.53 -18.9AstaFd lf ASFI 5.30e ... ... 5.30 2.80 4 3.90 +13.2Astec ASTE .44f .9 17 64.80 44.92 178 49.69 -15.1sAstroNova ALOT .28 1.2 46 23.55 11.00 56 22.70 +63.9Astronics ATRO ... ... 48 49.45 25.99 130 43.97 +6.0Astrotch rs ASTC ... ... ... 8.15 1.64 26 3.43 +2.4AsureSftw h ASUR ... ... ...dd 19.78 9.89 217 14.70 +4.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 243 40.05 +121.3athenahlth ATHN ... ... 97 163.94 111.61 435 150.81 +13.4Athenex n ATNX ... ... ... 20.90 13.28 591 16.57 +4.2Athersys ATHX ... ... ...dd 3.09 1.29 439 2.02 +11.6AtlanAmer AAME .02 .7 ...dd 4.00 2.20 5 2.85 -16.2AtlCapBc n ACBI ... ... 24 21.60 15.20 27 17.95 +2.0AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 225 20.57 -3.0Atlanticus ATLC ... ... ... 3.83 1.52 28 3.07 +27.9AtlasAir AAWW ... ... 7 75.29 50.65 158 61.85 +5.5AtlasFin AFH ... ... ...dd 21.50 8.05 25 10.45 -49.1AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.65 -1.5sAtlassian n TEAM ... ... ...dd 92.24 33.16 2247 87.61 +92.5Atomera n ATOM ... ... ...dd 8.00 2.45 16 5.15 +18.9AtriCure ATRC ... ... ...dd 35.17 14.88 123 34.14 +87.2Atrion ATRI 5.40f .8 52 694.25 516.85 1 648.50 +2.8AttisInd hn ATIS ... ... ... 3.63 .32 160 .35 -67.5AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 1127 18.47 +164.6aTyrPhm h LIFE ... ... ... 6.50 .60 464 .82 -76.6AubNB AUBN .96 2.1 20 53.96 33.22 3 45.89 +18.0Audentes n BOLD ... ... ...dd 46.18 21.60 256 37.57 +20.2AudioEye n AEYE ... ... ... 10.24 7.00 15 8.52 +16.7AudCodes AUDC .20p ... 26 11.48 6.15 121 10.28 +39.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 286 5.68 +25.4AuroraMob n JG ... ... ... 11.72 5.00 666 8.56 -2.7AutoWeb AUTO ... ... 9 9.91 2.88 25 3.48 -61.4Autodesk ADSK ... ... ...dd 159.94 101.55 1683 149.33 +42.4Autolus n AUTL ... ... ... 32.00 19.17 27 29.94 +19.8AutoData ADP 2.76f 1.9 39 146.96 105.94 1959 146.14 +24.7AvadelPh AVDL ... ... ...dd 11.93 4.25 155 4.83 -41.1AveThera n ATXI ... ... ... 6.90 3.06 5 3.60 -.6AVEO Ph h AVEO ... ... ...dd 4.15 1.86 2347 2.80 +.4AviatNet rs AVNW ... ... ...dd 19.07 12.90 343 17.34 +14.3AvidBios rs CDMO ... ... ...dd 7.33 2.24 365 7.04 +81.4AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 413 6.55 +21.5Avingr nrs AVGR ... ... ...dd 25.20 .95 352 1.63 -77.6AvisBudg CAR ... ... 11 50.88 29.94 1942 31.58 -28.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.22 -.8AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.11 +1.9Avnet AVT .80f 1.7 13 49.41 35.67 1062 47.99 +21.1AvroBio n AVRO ... ... ... 44.01 26.51 103 31.79 +1.9Aware AWRE ... ... 32 5.05 3.00 5 3.55 -21.1Axcelis rs ACLS ... ... 6 37.05 18.75 255 20.35 -29.1AxoGen AXGN ... ... ...dd 56.85 17.50 440 44.00 +55.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 573 68.77 +159.5Axovant n AXON ... ... ...dd 27.98 1.02 630 2.45 -53.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 85 3.40 -39.3AytuBioS rs AYTU ... ... ... 136.40 3.86 37 3.95 -91.1AzurRx n AZRX ... ... ... 5.25 2.20 11 2.64 -27.4B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.40 -48.9BRileyFn RILY .49e 2.1 24 23.70 15.75 26 23.00 +27.1BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 12 25.67 -1.3BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 13 25.40 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 2 25.26 -.5BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 8 26.10 +4.0BCB Bc BCBP .56 3.8 15 16.10 12.05 7 14.70 +1.4BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 4 27.23 -1.1BGC Ptrs BGCP .72 5.8 ...dd 16.97 10.39 1937 12.46 -17.5BIO-key n BKYI ... ... ... 3.64 1.20 7 1.74 -1.8BJsRest BJRI .44 .6 30 76.15 28.00 485 74.70 +105.2BMC Stock BMCH ... ... 25 25.70 17.10 327 22.60 -10.7BOK BOKF 2.00f 1.9 17 107.00 77.10 129 103.65 +12.3BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 26 24.99 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.63 17 2.43 +11.0BSB Bcp BLMT ... ... 19 36.50 27.25 11 33.60 +14.9Baidu BIDU ... ... 8 284.22 207.74 2458 216.24 -7.7Balchem BCPC .42f .4 48 111.62 70.23 60 111.06 +37.8BallardPw BLDP ... ... ...dd 5.94 2.57 1600 3.86 -12.5BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 64 63.85 +24.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 16.25 +10.2BncpBnk lf TBBK ... ... ...dd 12.00 7.60 119 10.12 +2.4Bandwith n BAND ... ... 41 51.57 18.05 203 49.91 +115.9BankOZK OZK .80f 2.0 12 53.70 38.43 622 40.50 -16.4BkCmcCA BOCH .16 1.2 16 13.21 10.00 48 12.90 +12.2BankMarin BMRC 1.28f 1.5 23 90.85 62.38 4 88.20 +29.7BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 50.91 +6.7BkPrince n BPRN ... ... ... 35.45 29.43 7 32.65 -4.9BankSC BKSC .60 3.0 19 22.50 15.77 1 20.20 +15.1BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.79 +5.8BankFncl BFIN .36f 2.3 24 18.62 14.79 23 15.86 +3.4BankwellF BWFG .48 1.5 15 37.95 30.11 6 31.30 -8.9Banner Cp BANR 1.40a 2.2 20 67.11 52.20 182 65.06 +18.0Baozun n BZUN ... ... ...cc 67.41 26.77 1741 50.29 +59.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 20.01 +22.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 10 22.39 +22.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 29.45 -4.2BiPUrFlat 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 39.12 +11.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 26.68 +21.5BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 0 .24 +50.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.4 31 98.76 51.77 37 73.76 +14.4BassettF BSET .50f 2.2 35 41.30 22.45 18 22.70 -39.6BayCom n BCML ... ... 58 26.94 22.50 13 25.97 +12.4BeacnRfg BECN ... ... 21 66.48 35.04 745 38.35 -39.9BeasleyB BBGI .20 2.6 3 14.40 6.00 155 7.80 -41.8BedBath BBBY .64 3.5 6 29.63 16.52 2675 18.31 -16.7BeiGene n BGNE ... ... ...dd 220.10 69.00 208 169.21 +73.2BelFuse A BELFA .24 1.0 25 29.90 15.24 8 24.30 +11.4BelFuseB BELFB .28 1.0 27 33.45 17.10 13 27.80 +10.4Belleroph n BLPH ... ... ...dd 3.30 .47 335 .85 -67.1BellicumP BLCM ... ... ...dd 13.30 5.02 311 6.98 -17.0BenefBncp BNCL .24a 1.4 ... 18.60 14.45 165 17.35 +5.5Benetfoc BNFT ... ... ...dd 44.40 21.75 168 43.25 +60.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 13 2.70 -8.8BerryPet n BRY ... ... ... 16.50 11.71 659 16.26 +22.7Beyondsp n BYSI ... ... ... 40.87 19.15 9 21.80 -25.0Big 5Sprt BGFV .60 10.7 6 9.75 5.05 257 5.63 -26.0BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 41 22.70 9.09 5305 11.39 +1.3BioTechne TECH 1.28 .7 57 194.31 119.01 216 189.20 +46.0BioDlvry lf BDSI ... ... ...dd 3.20 1.70 274 2.95 BioHiTch n BHTG ... ... ...dd 5.76 2.68 19 3.45 -24.2BioLifeSol BLFS ... ... ...dd 26.35 4.53 971 20.14 +235.7BioLneRx h BLRX ... ... ... 1.34 .78 262 .93 -14.7BioXcelT n BTAI ... ... ...dd 14.79 6.76 22 9.55 -13.4BioanlySys BASI ... ... 33 2.95 1.37 35 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 12 1.25 -45.5Biocept rs BIOC ... ... ... 44.10 2.86 139 3.29 -84.2sBiocryst BCRX ... ... ...dd 7.62 4.12 1114 7.99 +62.7Biofront n BFRA ... ... ... 17.98 11.25 2 13.74 +12.8Biogen BIIB ... ... 21 388.67 249.17 1039 346.60 +8.8BioMarin BMRN ... ... ...dd 106.20 75.81 1214 96.60 +8.3Biomeri n BMRA ... ... ... 9.32 2.62 4 3.56 -4.8Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.79 5.40 32 6.34 +3.0BiondVax n BVXV ... ... ... 8.60 4.60 3 5.95 +11.0BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 314 2.84 -2.4BioSpecif BSTC ... ... 32 54.95 38.05 23 54.41 +25.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 22 2.05 +15.8BioTelem BEAT ... ... ...cc 62.55 23.30 523 59.55 +99.2BisnCap n BCAC ... ... ... 10.19 9.67 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.68 +4.0 BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 40.3 ...dd 4.15 .75 141 1.19 -66.5BlRidgAc n BRAC ... ... ... 9.88 9.52 9.87 +2.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.97 10.75 +6.0BlackLin n BL ... ... ... 53.76 30.00 337 52.64 +60.5BlkRkCap BKCC .72 11.4 90 7.57 5.48 301 6.30 +1.1BlTCP Cap TCPC 1.44 9.9 11 16.71 13.72 406 14.60 -4.5Blckbaud BLKB .48 .5 67 120.35 82.68 331 100.07 +5.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 238 3.46 +10.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1767 19.32 -9.5Blucora BCOR ... ... ...cc 40.60 19.05 544 35.10 +58.8BlueBird BLBD ... ... 10 24.99 15.66 61 23.00 +15.6BlueHBcp BHBK .80 3.5 29 23.90 17.85 45 22.90 +13.9BluebBio BLUE ... ... ...dd 236.17 119.90 475 161.40 -9.4BlueknEP BKEP .32m 12.8 ... 6.05 2.40 108 2.50 -51.0Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 19 6.68 -14.1BlueprtM n BPMC ... ... ...dd 109.00 46.95 172 75.06 -.5BofI Hld s BOFI ... ... 16 45.18 24.20 593 36.24 +21.2BofI pf BOFIL 1.56 6.1 ... 28.33 25.19 5 25.76 -.2Boingo WIFI ... ... ...dd 34.01 20.02 485 32.16 +42.9Bojangles n BOJA ... ... 9 16.20 11.35 79 14.55 +23.3BonsoElec BNSO ... ... ... 5.04 2.06 2 3.33 +35.9BookingHl BKNG ... ... 26 2228.99 1630.56 529 1892.18 +8.9BorqsTch BRQS ... ... 75 10.00 4.00 0 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.26 139 27.19 -16.1BostPrv BPFH .48 3.3 18 17.85 13.78 307 14.40 -6.8BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 90 67.47 29.90 462 65.43 +88.7Boxlight n BOXL ... ... ...dd 17.40 3.00 51 3.45 -40.4Brainstorm BCLI ... ... ...dd 5.35 2.88 60 4.07 +3.8BridgeBcp BDGE .92 2.6 18 38.00 29.80 57 35.40 +1.1Bridglne rs BLIN ... ... ... 4.45 .79 916 1.03 -57.6BridgBcs n BWB ... ... ... 13.87 12.29 43 13.03 +3.2BridgfdFds BRID ... ... 14 21.55 11.45 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 115 8.10 +14.1BrghtFn n BHF ... ... ...dd 67.55 39.24 1140 41.36 -29.5BroadcInc AVGO 7.00 3.2 9 285.68 197.46 3716 221.42 -13.8BroadVis BVSN ... ... ...dd 4.50 1.75 49 1.85 -48.6BrdwyFn h BYFC ... ... ...cc 2.60 1.38 10 1.50 -36.4tBroadwdE BWEN ... ... ...dd 4.11 2.02 24 2.17 -20.2BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 7114 19.30 -12.9tBrkdPr A n BPR ... ... ... 21.16 19.39 7987 19.26 -7.4BrdPr pf n BPRAP 1.59 6.4 ... 24.95 24.17 12 24.90 +.8BrklneB BRKL .40 2.2 20 19.35 13.63 171 18.15 +15.6BrooksAuto BRKS .40 1.0 39 39.75 21.75 863 38.87 +63.0BrukerCp BRKR .16 .5 31 36.53 28.13 488 35.11 +2.3BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 37 48.80 +10.4Bsquare BSQR ... ... ...dd 5.55 1.75 16 2.40 -48.4BldrFstSrc BLDR ... ... 13 23.28 15.26 1593 15.98 -26.7BusinFst n BFST .32 1.2 42 30.00 23.10 6 25.90 +2.5C -:C&F Fnc CFFI 1.44f 2.3 20 67.40 45.28 6 62.15 +7.2CA Inc CA 1.02 2.3 22 44.25 31.45 2013 43.88 +31.9CAS Med CASM ... ... ...dd 2.70 .59 72 2.25 +192.2CASI Phr h CASI ... ... ...dd 8.89 .97 109 7.05 +116.9CB FnSvcs CBFV .88 2.8 21 36.95 26.50 1 31.65 +5.5CBAK En h CBAK ... ... ... 2.35 .49 47 .63 -57.4CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 657 103.31 -17.1CBTX Inc n CBTX .20 .6 ... 38.71 27.00 89 36.36 +22.6CDK Globl CDK .60 1.0 24 76.04 59.84 1192 60.59 -15.0CDW Corp CDW .84 1.0 30 89.17 58.57 715 87.14 +25.4CEVA Inc CEVA ... ... 31 51.80 26.10 92 30.45 -34.0CH Robins CHRW 1.84 1.9 29 100.18 70.22 1158 96.57 +8.4CHF Sol rs CHFS ... ... ...dd 24.45 .93 542 1.29 -62.7CHS Inc pf CHSCP 2.00 6.7 ... 31.39 28.89 12 29.95 -.6CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 18 28.57 -.9CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 26 28.15 +2.9CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 23 27.04 +2.2CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 30 27.77 -1.3CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 118 14.55 +164.1CM Finan CMFN 1.00 10.8 8 10.20 7.40 61 9.30 +14.1CM Fin23 n CMFNL ... ... ... 27.77 25.01 4 25.61 +2.1CM SevSt n CMSS ... ... ... 11.00 9.59 25 9.99 +3.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.85 +8.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4sCME Grp CME 2.80a 1.6 37 177.07 124.51 2587 171.29 +17.3CNBFnPA CCNE .68f 2.2 16 32.86 23.82 19 31.11 +18.6CPI Crd rs PMTS ... ... ... 7.80 1.93 46 3.40 -7.4CPS Tech CPSH ... ... 27 2.20 1.04 0 1.63 -1.8CRA Intl CRAI .68 1.2 27 58.75 36.53 39 55.90 +24.4CRISPR n CRSP ... ... ... 73.90 16.16 721 53.45 +127.6CSG Sys CSGS .84 2.2 24 48.82 36.38 266 37.97 -13.4CSI Comp CCLP .75 13.3 ...dd 8.05 4.51 66 5.65 +3.3CSP Inc CSPI .60f 4.4 29 18.89 8.75 2 13.50 -14.6CSW Ind n CSWI ... ... 39 57.20 39.40 63 56.25 +22.4CSX CSX .88 1.2 11 76.24 48.26 4756 74.30 +35.1CTI BioP rs CTIC ... ... ...dd 5.36 1.70 176 1.88 -29.9CTI Inds CTIB ... ... ... 5.09 3.25 9 3.89 -4.4CUI Glbl CUI ... ... ...dd 4.35 2.14 47 2.15 -21.8CVB Fncl CVBF .56 2.3 20 25.49 19.58 1351 24.00 +1.9CVD Eqp CVV ... ... 16 13.50 5.25 14 6.38 -45.1CabotMicro CCMP 1.60 1.4 34 123.76 69.09 158 111.53 +18.5Cadence CDNS ... ... 47 47.40 35.49 1702 46.53 +11.3Cadiz h CDZI ... ... ...dd 14.75 8.85 143 11.30 -20.7CaesarStne CSTE .44e 2.3 40 30.45 12.50 172 19.35 -12.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 10828 10.05 -20.6CafePress PRSS ... ... ...dd 2.30 1.12 8 1.27 -31.2Cal-Maine CALM 2.52e 5.1 23 52.30 35.55 239 49.40 +11.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 66 5.71 +62.7CalaCvHi CHY 1.20 9.1 ...q 13.30 10.60 203 13.19 +11.3CalaCvOp CHI 1.14 9.1 ...q 12.66 10.01 232 12.55 +12.2CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 53 22.18 +10.5CalaGDyIn CHW .84 9.3 ...q 9.87 8.57 153 9.08 CalaGTR CGO 1.20 8.2 ...q 16.34 13.18 23 14.62 -2.9CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 218 13.40 +10.9CalAmp CAMP ... ... 30 25.45 18.16 279 22.89 +6.8CalavoGr h CVGW .95f .9 46 107.53 65.85 290 102.05 +20.9Calithera CALA ... ... ...dd 18.35 4.05 248 5.35 -35.9CalumetSp CLMT ... ... ...dd 9.95 6.10 526 6.43 -16.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 122 18.04 -18.1CambLrn ABCD 1.36 10.6 42 13.98 5.19 126 12.88 +126.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 3 89.80 +12.5CamdnN s CAC 1.20 2.6 23 47.86 37.10 21 45.67 +8.4Camtek h CAMT .56 5.7 15 11.11 4.48 204 9.74 +70.3CdnSolar CSIQ ... ... 5 19.09 11.37 331 14.42 -14.5CancrGen h CGIX ... ... ...dd 3.50 .82 25 .96 -48.1CantbryPk CPHC .28 1.9 23 17.72 11.26 1 15.13 -6.9CpStarFn n CSTR .04p ... 50 22.22 16.80 5 17.39 -16.3CapCtyBk CCBG .36f 1.5 21 26.50 19.76 12 24.20 +5.5tCapProd CPLP .32 11.3 16 3.71 2.89 1597 2.84 -15.5sCapSwst CSWC 1.16a 6.0 19 19.56 14.85 30 19.38 +17.1CapitalaF CPTA 1.00 11.4 12 10.00 6.88 31 8.80 +20.9Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 9 25.22 +.1CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 177 13.32 -.7Capricor CAPR ... ... ...dd 4.25 .96 83 1.17 -25.9CpstnTur rs CPST ... ... ...dd 1.90 .58 667 1.17 +51.9CarGurus n CARG ... ... ...cc 56.17 25.85 728 47.83 +59.5CaraThera CARA ... ... ...dd 22.29 11.11 554 20.21 +65.1CarbBlk n CBLK ... ... ...dd 35.00 19.76 393 24.90 +4.0sCarbonite CARB ... ... ...cc 42.31 19.00 398 42.75 +70.3CardiovSys CSII ... ... ... 39.50 20.58 221 38.27 +61.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 163 20.23 +51.3Cardtronic CATM ... ... 24 39.10 15.80 369 34.12 +84.2CareTrust CTRE .82 4.5 36 19.82 12.73 610 18.14 +8.2sCareDx h CDNA ... ... ...dd 24.40 2.56 933 24.95 +239.9CareerEd CECO .30f 1.9 ...dd 19.07 9.00 335 15.40 +27.5CarlyleGp CG 1.38e 6.1 9 25.90 19.50 360 22.70 -.9CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 37 23.65 -6.8CaroFin s CARO .28 .7 21 45.58 31.60 125 40.53 +9.1CarolTrBk CART ... ... 30 10.00 7.40 3 8.12 -15.0Carrizo CRZO ... ... 49 31.57 11.10 1467 23.60 +10.9CarrolsRst TAST ... ... 20 16.40 9.90 163 15.85 +30.5CarverBc lf CARV ... ... 44 11.94 2.01 36 4.37 +50.3CasaSys n CASA ... ... 79 34.21 11.26 974 15.05 -15.3CasellaW CWST ... ... ...dd 29.75 16.64 131 29.06 +26.2Caseys CASY 1.16f 1.0 31 128.51 90.42 291 115.28 +3.0CassInfo CASS 1.04 1.5 35 74.49 53.23 16 71.35 +22.6Catabasis n CATB ... ... ... 3.78 .61 1526 .76 -49.1CatalstB rs CBIO ... ... ...dd 37.00 3.27 133 10.45 -23.4CatalystPh CPRX ... ... ...dd 4.51 2.18 494 3.40 -13.0Catasys n CATS ... ... ... 9.80 3.30 13 9.16 +144.3CathayGen CATY .96 2.3 16 45.59 34.00 146 42.49 +.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 248.65 133.36 47 247.70 +62.3CecoEnv CECE .30 3.6 ... 9.42 4.00 58 8.29 +61.6Celcuity n CELC ... ... ... 29.19 11.10 44 21.85 +15.3Celgene CELG ... ... 28 147.17 74.13 3790 92.19 -11.7Celgene rt CELGZ ... ... ... 2.65 .11 22 1.62 +67.0CelldexTh CLDX ... ... ...dd 3.26 .40 897 .49 -82.7CellectBio n APOP ... ... ... 13.50 4.40 7 5.05 -27.9CellectB wt APOPW ... ... ... 4.38 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 114 2.68 -80.4Cellectis n CLLS ... ... ...dd 38.85 22.00 143 27.86 -4.4CallularBio CBMG ... ... ...dd 23.00 9.15 24 21.35 +89.8Celsion rs CLSN ... ... ...dd 6.06 1.26 279 2.77 +3.4CelsiusH n CELH ... ... ... 7.00 3.05 30 4.39 -16.4Celyad n CYAD ... ... ... 64.75 25.55 4 29.56 -31.4Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 5 3.57 1.54 37 1.53 -40.0Cemtrx pf CETXP .58t ... ... 7.62 3.50 1 3.50 -30.8CntRsDvA CDEV ... ... ... 22.14 15.78 2552 19.13 -3.4CntrStBk CSFL .40 1.3 ... 32.27 21.77 490 31.09 +20.8CEurMed CETV ... ... ...dd 5.20 3.40 45 3.70 -20.4CentrlFd rs CFBK ... ... 29 15.13 12.32 3 14.50 -4.1CentGard lf CENT ... ... 22 45.02 34.78 111 40.55 +4.2CenGrdA lf CENTA ... ... ... 41.97 32.57 477 37.12 -1.6CntlVyCm CVCY .32f 1.5 17 22.75 18.05 13 21.63 +7.2CentAl CENX ... ... 18 24.77 11.04 1323 11.86 -39.6CntyBcMA CNBKA .48 .7 ... 89.40 65.20 3 71.65 -8.4CentCas CNTY ... ... 49 9.85 6.63 73 7.86 -13.9CeragonN CRNT ... ... ... 4.15 1.64 384 3.14 +58.6Cerecor n CERC ... ... ...dd 5.74 .67 57 4.74 +48.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1848 64.71 -4.0CerusCp CERS ... ... ...dd 8.05 2.43 790 7.52 +122.5CescaTh h KOOL ... ... ... 6.44 .22 734 .45 -85.1Chaisma n CHMA ... ... ...dd 2.95 1.20 76 2.60 +52.9ChampO hrs CSBR ... ... ...dd 9.45 2.78 24 8.44 +117.5Changyou CYOU ... ... 5 27.99 12.68 110 13.14 -47.1Chantic rs BURG ... ... ... 5.15 1.81 70 2.45 -6.8CharlsCol h CTHR ... ... ...dd 1.60 .80 29 1.00 -25.9ChartInds GTLS ... ... 50 80.31 33.50 112 75.71 +61.6ChartCm n CHTR ... ... 100 404.72 250.10 1457 306.81 -8.7ChkPoint CHKP ... ... 22 119.20 93.76 712 115.57 +11.5CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 137 3.98 -61.9ChckPnt n CKPT ... ... ... 10.50 2.22 158 4.50 +16.0Cheesecake CAKE 1.32f 2.4 17 60.19 38.34 824 54.59 +13.3ChefsWhs CHEF ... ... 60 31.90 16.15 153 29.75 +45.1Chembio CEMI ... ... ...dd 11.55 5.75 6 10.25 +25.0ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 175 57.29 +7.1ChemoCntx CCXI ... ... 47 15.08 5.42 155 12.61 +111.9ChemungF CHMG 1.04 2.5 24 56.83 39.78 18 42.19 -12.3Cherokee h CHKE .20 22.2 ...dd 4.80 .38 127 .90 -52.6ChkSoup n CSSE .45p ... ...dd 11.41 6.19 4 10.35 +15.0ChkSoup pf CSSEP 2.44 9.6 ... 26.56 24.05 1 25.50 +2.4ChildPlace PLCE 2.00 1.5 31 161.65 99.90 441 137.30 -5.5Chimerix CMRX ... ... ...dd 5.94 3.85 245 3.99 -13.8ChAdvCns CADC ... ... ...dd 10.20 1.60 19 4.45 +3.5ChinaAuto CAAS ... ... 7 5.90 3.64 7 4.15 -13.5ChinaBio CBPO ... ... 23 107.44 71.85 246 88.91 +12.9ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.45 -39.3ChiCmCr h GLG ... ... ... 4.00 .46 11 .82 -40.6ChiCustR n CCRC ... ... ... 35.10 7.90 59 9.61 -43.6ChiFnOnl JRJC ... ... ...dd 4.14 1.70 19 1.83 -31.7ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.35 +9.9tChnaIntNt n CIFS ... ... ... 66.10 9.85 106 9.50 -77.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 192 1.35 +8.9 ChinLend h CLDC .32e 32.7 ... 7.75 .85 22 .98 -68.5ChinaNRes CHNR ... ... ... 4.23 1.81 1 1.94 -27.3ChiRecy rs CREG ... ... ... 9.39 .95 80 1.23 -56.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 17 2.28 -11.9ChXDPlas CXDC ... ... 2 5.00 3.13 4 3.40 -26.1ChiCache lf CCIH ... ... ...dd 4.75 .77 36 1.11 -34.1ChinaNt rs CNET ... ... ...dd 11.90 .94 79 1.95 +78.9ChipMOS IMOS 1.97e 14.6 18 21.90 13.48 8 13.50 -23.5ChromaDx n CDXC ... ... ... 7.24 3.12 101 4.45 -24.3ChrchllD CHDN 1.52f .6 32 314.60 192.60 138 271.05 +16.5ChuysHldg CHUY ... ... 31 34.10 18.00 79 29.45 +5.0CideraTh n CDTX ... ... ...dd 8.80 3.65 111 4.40 -35.3Cimpress CMPR ... ... ...cc 171.76 92.10 182 141.41 +18.0CinnFin CINF 2.12 2.7 22 78.04 66.33 389 77.45 +3.3Cinedigm rs CIDM ... ... ... 1.81 1.11 37 1.24 -17.3sCintas CTAS 1.62f .8 37 216.17 131.75 515 214.63 +37.7Cirrus CRUS ... ... 16 58.80 34.78 978 44.30 -14.6Cisco CSCO 1.32f 2.8 24 48.06 31.46 20706 47.27 +23.4CitiTrends CTRN .32 1.0 25 34.90 17.76 189 31.21 +18.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 163 1.65 -56.6Citiz&Nthn CZNC 1.08 3.9 21 28.99 22.00 6 27.89 +16.2CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 2 14.10 +4.4CitizFst CZFC .28e 1.1 16 26.83 21.29 1 26.25 +9.4CitizHold CIZN .96 4.0 18 25.90 21.18 24.00 +3.9CitrixSy s CTXS ... ... 31 116.82 75.01 1900 112.38 +27.7CtyHld CHCO 1.84 2.3 23 83.27 60.37 41 80.95 +20.0CivistaBcsh CIVB .28 1.2 18 25.88 19.56 7 24.17 +9.9Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 152 10.15 +29.3CleanEngy CLNE ... ... ...dd 4.05 1.31 1041 2.78 +36.9tClearOne CLRO .28 13.7 ...dd 9.95 2.06 24 2.05 -77.1ClrAllCGr n CACG ... ... ... 31.85 25.69 6 31.20 +12.0ClrDvStr n YLDE ... ... ... 29.22 25.85 2 28.98 +4.8Cleareld CLFD ... ... 31 15.30 10.35 29 13.95 +13.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 173 6.84 -2.3ClearSign CLIR ... ... ...dd 4.70 1.65 70 2.00 -44.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 78 10.11 -46.7CleBio hrs CBLI ... ... ...dd 4.25 1.76 3 1.90 -52.6ClovisOnc CLVS ... ... ...dd 86.26 33.85 923 35.69 -47.5CoDiagn n CODX ... ... ... 6.85 1.45 36 3.13 +18.6CoBizFncl COBZ .40 1.7 36 23.48 16.28 159 23.28 +16.5CoStar CSGP ... ... 90 448.35 255.41 177 442.51 +49.0sCoastFn n CCB ... ... ... 17.01 15.50 38 17.25 +5.2CoastwayB CWAY ... ... 75 27.95 19.70 3 27.87 +31.5CocaBtl COKE 1.00 .6 44 230.00 125.08 60 174.03 -19.2CocrystP n COCP ... ... ... 6.45 1.61 10 3.76 -18.4CodaOct n CODA ... ... ... 8.44 3.28 6 4.15 -13.0Codexis CDXS ... ... ...dd 17.95 5.40 444 17.65 +111.4CdrsVlly CVLY .62b 2.0 16 33.46 23.85 4 30.85 +12.1CoffeeH JVA ... ... 39 5.75 3.65 10 5.05 +18.6CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 137 54.65 +20.6Cognex s CGNX .18 .3 40 72.99 39.90 721 52.57 -14.0CognizTch CTSH .80 1.1 24 85.10 69.69 3337 75.29 +6.0CohBar n CWBR ... ... ... 10.79 4.44 80 4.99 +.4Coherent COHR ... ... 26 329.00 145.66 317 183.27 -35.1CoherusBio CHRS ... ... ...dd 20.66 8.05 350 20.05 +127.8Cohu COHU .24 .9 25 27.83 18.31 121 25.85 +17.8CollPlant n CLGN ... ... ... 8.99 4.70 2 5.25 -41.3CllctUnv CLCT .70 4.8 11 30.82 13.00 19 14.70 -48.7Collegium n COLL ... ... ...dd 29.90 9.01 421 15.71 -14.9Colliers CIGI .10 .1 27 84.20 46.60 26 79.40 +31.6ColonyBk CBAN .20 1.1 12 19.50 12.90 6 18.00 +23.3ColBnkg COLB 1.04 2.5 22 48.06 35.67 210 42.22 -2.8ColumFn n CLBK ... ... ... 17.73 15.30 155 16.93 +9.8ColuSprtw COLM .88 1.0 31 95.58 57.50 189 90.12 +25.4Colmbus CMCO .20 .5 ...cc 45.85 31.84 273 42.22 +5.6tcomScore n SCOR ... ... ... 25.69 18.36 254 18.08 -26.1Comcast s CMCSA .76 2.1 17 44.00 30.43 16795 36.28 -9.0CommScpe COMM ... ... 32 41.60 26.29 853 31.23 -17.4CmcBMO CBSH .94f 1.3 21 72.55 49.43 303 71.77 +28.5CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 2 25.65 -2.7CmclVehcl CVGI ... ... 39 13.90 6.27 188 9.45 -11.6CommSys JCS .16 4.8 ...dd 4.79 3.18 22 3.30 -7.3CmtyBkTr ESXB ... ... 23 10.05 7.90 11 8.90 +9.2CmtyFinCp TCFC .40 1.2 17 40.69 33.14 3 33.52 -12.5CommuFt n CFBI ... ... ... 13.91 10.53 4 11.64 +.3CmtyHlt rt CYHHZ ... ... ... .04 .01 809 .03 +300.0CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 13 49.40 +4.9CmtyWest CWBC .20 1.6 18 12.97 10.25 1 12.15 +14.1CommVlt CVLT ... ... ... 72.65 48.35 214 68.40 +30.3Compugn CGEN ... ... ...dd 5.00 2.25 132 3.90 +56.0CmptrPr CPSI .40 1.5 49 34.65 25.15 141 26.40 -12.1CmpTask CTG .24 4.1 ... 9.62 4.90 76 5.83 +14.3CmstkH rs CHCI ... ... ... 6.58 1.20 21 2.89 +70.0Comtech CMTL .40 1.1 28 36.80 17.11 132 35.00 +58.2ConatusPh CNAT ... ... 24 7.95 3.22 684 4.98 +7.8ConcertPh CNCE ... ... ...dd 30.71 13.57 101 14.97 -42.1Conformis n CFMS ... ... ...dd 4.17 .88 110 1.22 -48.7ConiferH n CNFR ... ... ...dd 7.20 5.00 6.04 +4.1Conmed CNMD .80 1.0 28 83.49 48.64 115 80.91 +58.7Conns CONN ... ... 34 42.65 18.55 882 36.33 +2.2ConnectOne CNOB .30 1.2 22 31.40 21.04 95 24.80 -3.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 27 68.65 +19.6ConsolCom CNSL 1.55 13.3 ... 20.72 10.31 340 11.63 -4.6ConsolWtr CWCO .34 2.5 39 15.35 11.20 27 13.40 +7.1ConstAlph n CNAC ... ... ... 10.10 9.55 2 10.06 +3.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.72 +5.3ConstAl rt CNACR ... ... ... .95 .25 .48 +54.8ConstPh n CNST ... ... ... 12.21 8.75 37 9.10 -20.9ConstPrt n ROAD ... ... ... 14.06 10.31 118 12.35 +2.1ConsuPtf CPSS ... ... 5 4.86 3.18 18 3.90 -6.0ContraFect CFRX ... ... ... 2.93 .80 127 2.10 +107.9ContraV rs CTRV ... ... ... 6.60 .61 865 .83 -71.2Control4 CTRL ... ... 47 37.30 20.50 229 32.91 +10.6ConvrgOn n CVON .08 .9 ... 10.83 8.01 65 9.13 -8.5CoolHl rs AWSM ... ... ... 13.45 2.70 108 3.88 -46.0Copart s CPRT ... ... 41 65.06 31.81 1518 64.68 +49.8CorbusPhm CRBP ... ... ...dd 9.96 4.50 424 5.65 -20.4Corcept CORT ... ... 14 25.96 11.55 1391 14.80 -18.1sCoreMrk s CORE .40 1.1 40 36.00 17.10 243 36.59 +15.9Corium CORI ... ... ...dd 13.93 7.17 83 9.79 +1.9CorOnDem CSOD ... ... ...dd 57.00 33.57 537 56.74 +60.6CorrevPh g CORV ... ... ...dd 2.50 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 26 59.15 +11.8CorvusPh n CRVS ... ... ...dd 17.64 7.42 23 10.80 +4.2sCostco COST 2.28 1.0 34 234.91 154.11 2125 235.61 +26.6CountrP rs CPAH ... ... ...dd 7.30 1.92 7 2.20 -31.5CountyBcp ICBK .28 1.1 13 33.94 24.29 1 24.50 -17.7sCoupaSft n COUP ... ... ...dd 72.36 29.37 4686 76.88 +146.3Covenant CVTI ... ... 34 35.19 24.46 80 30.52 +6.2CowenInc s COWN ... ... 41 18.25 11.63 161 15.15 +11.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 16 25.35 -1.4Cowen33 n COWNL 1.94 7.8 ... 25.49 24.87 20 25.03 +.4CrackerB CBRL 5.00f 3.3 16 179.12 141.75 308 152.35 -4.1CraftBrew BREW ... ... 32 21.00 16.70 92 18.60 -3.1Cray Inc CRAY ... ... 57 28.60 17.90 251 21.10 -12.8CreditAcc CACC ... ... 21 467.26 256.27 55 444.54 +37.4CSVixST rs VIIX ... ... ...q 23.85 10.84 78 12.45 +5.7CSSilvCC SLVO .57e 8.7 ...q 8.63 6.45 191 6.53 -17.3CSGoldCvC GLDI .50e 6.1 ...q 9.48 7.90 19 8.14 -9.9CSVS3xInSlv DSLV ... ... ...q 38.87 20.03 122 37.44 +58.6CSVS3xInG DGLD ... ... ...q 60.61 37.83 73 57.13 +31.0CS VS3xGld UGLD ... ... ...q 12.72 7.57 570 8.01 -28.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 33 77.63 -12.4CrS Crd n USOI 2.44e 8.5 ... 33.00 22.83 4 28.59 +7.3CS VSSilv USLV ... ... ...q 14.96 5.74 1734 5.98 -48.5Cree Inc CREE ... ... ...dd 51.78 23.83 1282 45.45 +22.4Cresud CRESY .45e 3.3 ... 23.69 12.47 333 13.68 -38.1Crinetic n CRNX ... ... ... 35.04 19.23 44 30.21 +23.3Criteo SA CRTO ... ... 20 48.56 21.00 799 25.48 -2.1Crocs CROX ... ... ...dd 21.24 8.64 1057 20.43 +61.6sCronosGp n CRON ... ... ... 12.89 5.12 82716 12.45 +63.4CrssCtryHl CCRN ... ... 17 14.65 7.41 154 9.80 -23.2CrownCfts CRWS .32 5.3 19 7.54 5.20 17 6.00 -7.1CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 217 14.09 +64.0tCtrip.com s CTRP ... ... 22 56.46 38.04 7877 36.97 -16.2CueBioph n CUE ... ... ... 17.99 7.57 45 9.53 -18.1CumbldPh CPIX ... ... ...dd 7.96 5.50 0 6.03 -18.1Curis rs CRIS ... ... ... 11.35 1.36 163 1.64 -53.1Cutera CUTR ... ... 33 56.05 30.70 116 32.50 -28.3Cyanotch h CYAN ... ... ...dd 5.78 3.45 8 3.52 -10.0CybrOpt CYBE ... ... ...cc 22.30 11.35 33 22.15 +47.7CyberArk CYBR ... ... 86 76.62 40.26 585 74.51 +80.0Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 756 1.48 -14.9CymaBay CBAY ... ... ...dd 15.59 5.91 326 13.10 +42.4CypSemi CY .44 2.6 28 18.87 13.40 5542 16.90 +10.9Cyren Ltd CYRN ... ... ...dd 3.15 1.63 17 2.85 +14.0CyrusOne CONE 1.84 2.8 ...cc 68.25 43.49 694 66.12 +11.1CytRx rs CYTR ... ... ... 3.09 1.03 68 1.05 -37.9Cytokinetic CYTK ... ... ...dd 15.95 6.21 189 8.05 -1.2CytomX n CTMX ... ... ...dd 35.00 16.19 716 21.33 +1.0Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 178 .50 -83.5Cytosorbnt CTSO ... ... ... 14.95 5.10 219 14.80 +127.7D -:DBV Tech DBVT ... ... ... 50.57 16.65 121 21.64 -12.0DFB Hlt n DFBH ... ... ... 9.80 9.60 9.74 +.4DFB 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 ... ... 54 6.83 5.00 10 5.40 -12.3DMC Globl BOOM .08 .2 ...dd 51.05 12.65 76 38.30 +52.9DNB Fncl DNBF .28 .8 15 37.15 30.40 3 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 11.30 49 12.35 -1.2DXP Ent DXPE ... ... 34 49.50 24.89 50 46.90 +58.6DailyJourn DJCO ... ... ...cc 250.95 202.22 1 237.00 +2.9Daktronics DAKT .28 3.5 34 10.86 7.38 135 7.90 -13.5DareBio rs DARE ... ... ... 3.60 .74 86 1.10 -49.2DarioHlth DRIO ... ... ... 3.64 .89 63 1.03 -35.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 29 10.42 +12.5Daseke n DSKE ... ... ... 14.52 8.04 175 8.74 -38.8Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 48 5.17 -57.1Datawatch DWCH ... ... ...dd 14.20 7.70 84 12.70 +33.7DaveBuster PLAY ... ... 20 59.17 37.85 605 57.67 +4.5DavidsT g n DTEA ... ... ...dd 5.39 2.25 5 3.09 -20.7DavSelFn n DFNL ... ... ... 25.62 21.15 4 24.88 +3.9DavSelEq n DUSA ... ... ... 25.81 20.83 13 25.34 +8.3DavSelW n DWLD ... ... ... 28.88 23.26 39 25.45 -3.0DawsonGeo DWSN .05p ... ...dd 8.40 3.83 60 6.01 +27.0Deciphera n DCPH ... ... ... 45.61 15.15 69 35.67 +57.3DelFriscos DFRG ... ... ...dd 18.85 7.90 647 9.05 -40.7DelTaco TACO ... ... 10 15.99 10.00 112 12.91 +6.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 152 .56 -48.9DeltaTch h DELT ... ... ... 4.70 .68 5 .81 -23.7DenaliTh n DNLI ... ... ... 25.79 12.32 338 19.92 +27.4Dennys DENN ... ... 28 17.75 11.31 952 15.19 +14.7Dentsply XRAY .35 .9 ...dd 68.98 37.70 3960 39.46 -40.1Dermira DERM ... ... ...dd 31.42 6.98 589 10.03 -63.9DescSys DSGX ... ... ...cc 35.87 24.85 103 34.25 +20.6DestMatrn DEST .80 18.1 ...dd 6.84 1.02 265 4.41 +48.5Dest XL DXLG ... ... ...dd 3.05 1.45 46 2.70 +22.7Deswell DSWL .28 8.1 ...dd 3.64 2.32 33 3.45 +26.8Determine DTRM ... ... ...dd 2.43 .73 9 .84 -53.3DexCom DXCM ... ... ...dd 146.27 42.62 1119 141.99 +147.4DiamHill DHIL 7.00e ... 13 219.90 183.09 6 184.52 -10.7DiambkEn FANG .50 .4 20 138.25 87.84 1775 117.46 -7.0tDianaCnt rs DCIX ... ... ...dd 28.48 1.12 467 1.10 -72.9sDicernaPh DRNA ... ... ...dd 16.32 3.15 2450 15.90 +76.1DifferBr rs DFBG ... ... ...dd 6.89 .70 172 4.36 +358.9DiffusP hn DFFN ... ... ...dd 2.97 .31 151 .38 -67.8DigiIntl DGII ... ... 47 14.70 9.00 24 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 39 30.05 -16.9Digirad DRAD .22 12.8 ...dd 3.60 1.25 27 1.73 -33.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 14 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 1.11 259 1.32 -26.3DimeCBc DCOM .56 3.1 17 22.65 17.10 146 18.00 -14.1Diodes DIOD ... ... 31 39.31 26.09 362 36.99 +29.0DiscIncA DISCA ... ... 14 29.72 15.99 5589 27.46 +22.7DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 42

DiscIncC DISCK ... ... 13 27.48 14.99 1852 25.44 +20.2DishNetw h DISH ... ... 12 58.67 28.80 3483 34.55 -27.6Diversicre DVCR .22 3.6 16 12.25 5.98 4 6.09 -39.1DivrsRst h SAUC ... ... 2 2.34 .85 26 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.30 1.40 58 2.00 -48.1DocuSign n DOCU ... ... ... 68.35 37.00 3219 63.10 +58.8DgssInt A n DOGZ ... ... ... 6.40 2.50 8 2.75 -53.4DollarTree DLTR ... ... 12 116.65 79.17 7280 82.64 -23.0DolphEnt hn DLPN ... ... ... 5.77 2.35 10 2.60 -27.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 534 20.91 -23.4DonegalA DGICA .57 4.0 25 18.25 13.28 10 14.32 -17.2DonegalB DGICB .50 3.7 26 15.91 12.71 13.40 -12.0DorchMin DMLP 1.63e 8.7 15 20.93 14.15 77 18.75 +23.4sDorman DORM ... ... 26 81.92 56.36 72 81.35 +33.1DovaPh n DOVA ... ... ... 37.00 20.65 261 23.91 -17.0DragVic n LYL ... ... ... 14.99 2.03 2.24 -48.6sDrprOkw n DOTA ... ... ... 10.10 9.71 586 10.11 +3.4DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1238 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 4 11.40 +8.2tDropCar rs DCAR ... ... ... 13.52 .62 484 .58 -85.8tDropbox n DBX ... ... ... 43.50 26.25 6715 26.60 -6.6DryShips s DRYS .14e ... 1 6.90 1.84 1103 4.60 +30.3sDuluthH n DLTH ... ... 50 30.21 15.13 851 34.21 +91.7sDunkin DNKN 1.39 1.8 32 76.12 51.01 835 75.52 +17.1DurectCp DRRX ... ... ...dd 2.55 .75 214 1.28 +38.8Dynasil DYSL ... ... 8 2.06 1.13 7 1.35 +14.5Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.75 -4.6DynavaxT DVAX ... ... ...dd 24.45 12.08 566 13.10 -29.9E -:E-Trade ETFC ... ... 21 66.46 39.33 2714 58.26 +17.5eBay s EBAY ... ... 16 46.99 32.86 8821 34.13 -9.6eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 51 26.15 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 103 2.94 +2.4eHealth EHTH ... ... ...dd 32.96 13.61 101 26.67 +53.5EMC Inc s EMCI .88 3.5 18 32.19 24.51 12 25.32 -11.7ENDRA n NDRA ... ... ... 5.88 1.55 54 2.38 -51.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 11 1.01 +16.1ESSA Bcp ESSA .36 2.3 24 16.80 14.16 3 15.83 +1.0EtfLonCanc CNCR ... ... ... 32.32 23.13 23 25.09 +5.5EtfAlpSmC SMCP ... ... ...q 27.84 23.23 1 27.32 +4.7EtfValidea VALX ... ... ...q 30.43 26.92 1 29.54 +1.9IsectPsGr ef PMPT ... ... ... 28.26 25.08 28.15 +3.4sEVO Pay n EVOP ... ... ... 24.63 19.00 550 24.48 +28.7EXFO g EXFO ... ... ...dd 4.70 3.17 30 4.15 -4.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 102 15.93 +3.5EagleBncp EGBN ... ... 14 69.80 46.20 49 54.50 -5.9EagBcMT EBMT .36 1.9 16 21.95 16.85 1 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 314 5.00 +11.6EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 1 15.89 -1.7EaglePhm EGRX ... ... 36 85.66 48.84 202 68.63 +28.5EstWstBcp EWBC .92f 1.4 17 73.98 52.86 401 63.87 +5.0EastrAcq n EACQ ... ... ...cc 10.50 9.45 112 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 3 29.20 +11.7EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 17 7.54 +87.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 89.10 56.40 127 78.15 -1.4Echelon rs ELON ... ... ...dd 8.92 4.07 5 8.44 +52.3EchoGLog ECHO ... ... 81 34.84 14.85 510 33.90 +21.1EchoStar SATS ... ... 11 62.29 43.33 326 47.33 -21.0Eco-Stim h ESES ... ... ...dd 1.62 .32 109 .42 -66.7EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.80 +31.4EdgeTher h EDGE ... ... ...dd 17.77 .81 138 .85 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 5.01 -19.7EditasM n EDIT ... ... ...dd 45.02 19.05 833 32.00 +4.1EducDev s EDUC ... ... 40 14.35 4.63 11 11.68 +23.2eGain EGAN ... ... ...dd 19.05 1.70 624 13.05 +148.6EgaletCp EGLT ... ... ...dd 1.59 .26 259 .38 -61.9tEidosThr n EIDX ... ... ...dd 24.75 11.91 57 11.94 -48.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 232 12.80 -8.2EksoBio n EKSO ... ... ...dd 4.77 1.02 921 2.49 +16.9sElPolLoc h LOCO ... ... ...cc 13.25 9.05 564 13.90 +40.4ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.27 -20.1ElbitSys ESLT 1.76 1.4 21 153.13 111.01 22 127.71 -4.2EldorRsts ERI ... ... 61 50.00 23.15 1513 47.35 +42.8ElectSci ESIO ... ... 10 27.72 11.81 478 20.87 -2.6ElectroSen ELSE ... ... 31 5.24 3.32 14 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 57 17.05 -14.1ElecVeh n SOLO ... ... ... 4.15 2.27 71 3.30 +37.5ElectArts EA ... ... 25 151.26 99.63 4309 111.55 +6.2EFII lf EFII ... ... ... 43.89 25.28 440 33.45 +13.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 22 17.16 +50.5EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.85 -5.6EmclaireF EMCF 1.12 3.0 19 38.60 26.75 3 37.10 +22.2Emcore EMKR 1.50e ... 17 9.20 4.40 75 4.65 -27.9EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.18 +47.2EmpirRst rs NYNY ... ... ...dd 30.98 10.15 28 10.95 -59.4EnantaPh ENTA ... ... 29 127.77 41.83 274 91.21 +55.4EncoreCap ECPG ... ... 10 52.00 35.15 321 38.55 -8.4EncorW WIRE .08 .2 16 58.70 40.70 66 51.00 +4.8Endo Intl ENDP ... ... 10 17.46 5.27 5197 16.97 +119.0Endocyte ECYT ... ... ...dd 20.85 1.33 1687 19.01 +344.2Endologix ELGX ... ... ...dd 6.72 2.25 3186 2.37 -55.7EndurIntl EIGI ... ... ...dd 10.95 6.95 350 9.40 +11.9Energous WATT ... ... ...dd 33.50 6.91 1546 12.23 -37.1EngyFocus EFOI ... ... ...dd 3.46 1.78 1 2.30 -6.1EnrgyRec ERII ... ... ...cc 11.30 6.17 198 9.50 +8.6EnrgXXi hn EGC ... ... ...dd 11.21 3.41 1552 9.04 +57.5Enphase ENPH ... ... ...dd 7.60 .99 2270 4.61 +91.3EnsignGp s ENSG .18 .5 27 40.09 19.94 277 38.17 +71.9EnstarGp ESGR ... ... 29 237.30 183.85 12 211.35 +5.3EntegraFn ENFC ... ... 21 30.70 22.95 12 27.35 -6.5Entegris ENTG .28 .8 29 39.55 25.30 802 33.10 +8.7EnteraBi n ENTX ... ... ... 7.60 4.11 4 5.22 -16.9EntBcpMA EBTC .58 1.7 18 44.14 30.36 5 35.04 +2.9EntFinSv EFSC .48f .9 18 58.15 36.65 68 56.30 +24.7Epizyme EPZM ... ... ...dd 21.40 8.61 261 10.65 -15.1ePlus s PLUS ... ... 26 107.25 67.65 33 102.55 +36.4Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 664 430.21 -5.1EqtyBcsh n EQBK ... ... ... 44.30 32.93 33 40.70 +14.9sEricsson ERIC .13e 1.5 ...dd 8.61 5.52 7250 8.52 +27.5ErieInd ERIE 3.36 2.7 31 128.91 106.63 32 125.48 +3.0ErytechP n ERYP ... ... ... 30.56 9.72 1 10.20 -53.7Escalade ESCA .50 3.8 14 15.25 11.65 4 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 347 50.47 -23.3EsqFnHld n ESQ ... ... ... 29.45 14.51 18 25.45 +28.9EssaPh gs EPIX ... ... ... 12.74 2.00 35 3.90 -11.0Essendant ESND .56 3.9 ...dd 17.08 7.20 211 14.37 +55.0EstLab n ESTA ... ... ... 30.71 24.11 42 27.02 +9.2EstreAm n ESTR ... ... ... 13.38 6.00 0 6.03 -30.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.84 15.27 3416 47.39 +131.7EuroTech CLWT ... ... ... 8.45 2.00 10 3.95 +19.3Euronet EEFT ... ... 23 101.07 70.67 755 98.01 +16.3Euroseas rs ESEA ... ... ... 2.73 1.42 4 1.60 -6.0EveloBio n EVLO ... ... ...dd 16.75 11.10 27 13.38 -17.7Ever-Glory EVK ... ... 7 4.50 1.96 12 3.55 +51.1tEverQuo n EVER ... ... ...dd 22.09 12.41 182 12.55 -30.4Everbrdg n EVBG ... ... ...dd 61.58 21.83 698 59.97 +101.8EvrspnTc n MRAM ... ... ...dd 19.25 6.40 71 9.12 +21.6EvineLive EVLV ... ... ... 1.74 .76 173 1.30 -7.1EvofemBio EVFM ... ... ...dd 12.56 .30 107 4.00 +105.1Evogene EVGN ... ... ...dd 4.84 2.59 21 2.89 -5.9EvokePhm EVOK ... ... ...dd 4.09 1.85 260 3.16 +39.8Evolus n EOLS ... ... ...dd 39.50 6.75 327 26.25 +128.3EvolvgSys EVOL .44 19.6 6 5.85 2.05 3 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 107 8.48 +1.0sExactSci h EXAS ... ... ...dd 77.75 37.36 2376 75.80 +44.3ExelaTch n XELA ... ... ...dd 6.48 4.15 242 5.76 +11.8Exelixis EXEL ... ... 23 32.50 16.90 2281 18.94 -37.7sExlSvcHld EXLS ... ... 53 64.53 52.52 104 64.52 +6.9Expedia h EXPE 1.28f 1.0 57 154.24 98.52 2221 123.85 +3.4ExpdIntl EXPD .90f 1.2 24 78.16 56.23 1338 74.99 +15.9Exponent s EXPO .52 1.0 41 53.35 33.73 181 53.25 +49.8sExpScripts ESRX ... ... 12 89.60 55.80 8439 89.83 +20.4ExtendStay STAY .88f 4.4 42 22.44 16.27 814 19.94 +4.9ExtrOilGs n XOG ... ... ...cc 17.42 10.28 1252 11.56 -19.2ExtrmNet EXTR ... ... ...dd 15.55 5.35 3044 6.06 -51.6EyePtPh EYPT ... ... ...dd 2.88 .93 154 2.12 +96.3EyegatePh EYEG ... ... ... 1.38 .29 514 .43 -59.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 5.00 3 5.19 -47.7Ezcorp EZPW ... ... 15 15.10 8.85 556 10.95 -10.2F -:sF5 Netwks FFIV ... ... 25 191.78 114.63 632 189.72 +44.6FAT Br n FAT .48 5.9 ...cc 13.99 5.54 5 8.15 -8.6FFBW n FFBW ... ... ... 12.50 10.30 11.17 +1.3FLIR Sys FLIR .64 1.0 38 63.36 37.66 675 62.95 +35.0FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.25 -10.8FRP Hldgs FRPH ... ... 21 67.70 41.90 8 64.25 +45.2FS Bncp FSBW .56f 1.0 13 66.40 47.50 34 58.29 +6.8FSB Bcp n FSBC ... ... ... 18.50 15.09 1 17.57 +3.4FTD Cos FTD ... ... ...dd 13.95 3.25 124 3.61 -49.8Facebook FB ... ... 31 218.62 149.02 31147 167.18 -5.3sFalcMinrl FLMN ... ... ...cc 11.66 9.47 773 11.58 +20.6FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 4 6.55 Fanhua FANH .90e 3.7 42 38.24 8.83 297 24.49 +13.3FarmerBrs FARM ... ... ...dd 35.05 23.60 22 28.25 -12.1FarmMer s FMAO .56f 1.2 29 49.99 32.89 7 45.83 +12.3FarmersNB FMNB .32f 2.0 19 16.90 12.80 17 15.80 +7.1FaroTech FARO ... ... ...dd 70.20 33.20 63 66.30 +41.1Fastenal FAST 1.60f 2.7 26 61.14 40.76 1574 59.09 +8.0FateThera FATE ... ... ...dd 14.45 3.50 361 12.58 +105.9Fauquier FBSS .48 2.0 46 25.83 17.30 4 23.60 +7.8FedNatHld FNHC .32 1.2 23 26.76 9.78 43 25.73 +55.3FedlStAc n FSAC ... ... ...dd 11.00 9.65 10.14 +4.4FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.75 +4.9FenncPhr n FENC ... ... ... 14.99 7.55 115 8.98 -10.4Ferrogl n GSM .24 3.0 16 17.61 6.75 660 8.01 -50.6Fibrocll rs FCSC ... ... ... 18.92 1.75 1085 2.17 -32.2FibroGen FGEN ... ... ...dd 68.55 40.74 226 60.45 +27.5FidD&D n FDBC .96 1.6 ... 68.55 33.09 0 59.04 +43.0FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 41 313.94 +15.8FidelSo LION .48 2.0 16 27.05 20.28 36 24.42 +12.0FidusInvst FDUS 1.56a 10.1 9q 16.94 12.63 213 15.42 +1.6FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 25.63 +2.5FiestaRst FRGI ... ... ...dd 30.88 15.50 240 29.50 +55.3FifthThird FITB .72f 2.4 8 34.67 24.66 4997 29.68 -2.2FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 16 27.81 -2.451job JOBS ... ... ...dd 114.63 56.22 230 72.95 +19.9FnclInst FISI .96 2.9 16 34.35 25.65 69 32.55 +4.7Finisar FNSR ... ... ...dd 25.41 14.25 1883 19.15 -5.9FinjanH FNJN ... ... 3 5.07 1.66 283 4.39 +103.2FireEye FEYE ... ... ...dd 19.36 13.40 4582 15.46 +8.9FstBcpME FNLC 1.16f 4.0 16 32.33 25.29 4 29.10 +6.9FtBcpNC FBNC .40 1.0 24 43.14 29.81 115 41.91 +18.7FstBcMiss FBMS .20 .5 26 43.53 27.99 20 40.90 +19.6FstBkNJ FRBA .12 .8 24 15.00 11.15 11 14.40 +4.0FstBusey rs BUSE .80 2.5 21 33.25 27.33 64 32.15 +7.4FBusnFn s FBIZ .56 2.5 16 26.95 20.57 16 22.36 +1.1FrstCap FCAP .92 2.3 20 43.02 32.19 40.06 +9.0FtChoBc n FCBP ... ... ... 33.50 26.09 16 27.58 -.6FCtzBA FCNCA 1.40 .3 23 488.44 323.74 22 470.00 +16.6FCmtyBsh FCBC .84f 2.5 20 36.09 24.94 15 33.96 +18.2FCmtyCp FCCO .40 1.6 20 26.25 19.60 15 25.30 +11.9FtConnBcp FBNK .68 2.1 21 32.40 23.45 83 31.95 +22.21stCnstBn FCCY .24 1.2 16 27.00 16.15 6 20.60 +12.6FstDeF s FDEF .68 2.1 12 35.00 23.51 85 31.85 +22.6FFnclOH FFBC .80f 2.5 17 33.70 22.80 230 31.50 +19.5FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 61.00 37.31 158 60.90 +35.2FstFnIN THFF 1.02 2.0 17 53.05 39.55 17 50.80 +12.0FstFnNwst FFNW .32 1.9 19 21.82 13.13 15 17.20 +10.9FstFound s FFWM ... ... 20 20.43 14.95 260 16.64 -10.2FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 2 25.39 +1.6FsHawaii n FHB .96 3.3 ... 32.36 26.30 627 29.03 -.5 FIntntBcp INBK .24 .8 12 42.40 28.90 32 31.15 -18.3FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.19 -1.2FstIntBc A FIBK 1.12 2.4 21 47.05 33.33 136 46.95 +17.2FstMerch FRME .88 1.8 21 50.44 37.09 78 48.32 +14.9FstMidIll FMBH .68a 1.7 18 42.46 30.01 16 41.20 +6.9FMidBc FMBI .44 1.6 22 27.70 20.50 143 27.22 +13.4FstNwBc n FNWB ... ... 46 18.35 15.16 16 16.50 +1.2FstSavFin FSFG .60 .9 17 80.01 52.16 0 68.85 +20.7FstSolar FSLR ... ... 31 81.72 45.26 954 51.26 -24.11stSource SRCE 1.00f 1.8 19 59.33 44.59 31 56.14 +13.5FTNDXTc QTEC .58e .7 ...q 83.42 64.95 187 79.67 +10.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.58 -2.6FT 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 1 31.24 -12.5FT Europe FEP .65e 1.7 ...q 42.49 36.39 75 37.98 -2.8FT LatAm FLN 2.01e 11.4 ...q 23.27 17.33 77 17.57 -14.0tFT Brazil FBZ 1.62e 14.9 ...q 18.24 10.83 9 10.87 -30.0FT China FCA .68e 2.5 ...q 34.79 26.00 5 27.01 -9.0FT Japan FJP .77e 1.4 ...q 63.38 53.24 12 53.93 -10.0FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.44 -13.9FT DevMkt FDT .96e 1.7 ...q 67.22 56.79 88 57.98 -7.1FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 161 24.55 -12.0FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 3 47.34 -7.5FT Canada FCAN .29e 1.2 ...q 27.35 24.23 0 24.57 -7.4FT UK FKU 1.57e 4.2 ...q 43.39 37.14 1 37.81 -5.2FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 5 51.05 -3.2FT HKong FHK 2.82e 7.8 ...q 46.25 36.10 1 36.12 -14.9FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.6 ...q 47.47 36.10 40 36.19 -16.5FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 0 40.37 -9.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 2 41.87 -4.6tFstT BICK BICK .34e 1.3 ...q 33.60 25.99 7 25.98 -13.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 15 22.19 +.7FtTrMun n MCEF ... ... ... 19.39 17.65 10 17.95 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.31 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 46.31 3 49.39 -3.1FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 64 18.76 -1.3FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.63 104 37.97 +7.9FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 164 51.19 -.9FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 3 23.48 +.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 10 49.59 -3.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 3 23.10 +.2FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 285 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.61 94 31.63 +5.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 45 30.81 +7.5FT DWF5 FV .18e .6 ...q 31.80 25.10 173 31.25 +13.3tFT SPIntDv FID .99e 5.9 ...q 19.83 16.76 79 16.72 -10.3FT AmIndR AIRR .08e .3 ...q 28.40 22.55 11 28.05 +2.3FT AI Rob n ROBT .07p ... ... 32.66 28.50 37 31.98 +11.2FT US Eq RNDV .35e 1.6 ... 23.04 19.64 22.36 +3.1FT SmCap RNSC .22e .9 ... 23.70 19.40 1 23.62 +9.8FT MdCap RNMC .19e ... ... 23.12 19.49 2 22.93 +5.6FT LgCap RNLC .18e ... ... 23.12 19.74 2 22.89 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 49.85 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.75 1 25.47 -1.8FT QualInc QINC .60e 2.3 ...q 26.90 23.81 1 25.67 +.7FTNsSem ef FTXL .14e .4 ... 36.21 25.96 6 32.58 +7.6FsTrNsRt ef FTXD .82e 3.3 ... 24.80 19.19 2 24.69 +15.1FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.50 +9.8FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 8 24.89 +17.8FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.72 -5.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 92 29.93 +1.9FTDorW n FVC .17e .6 ... 29.78 23.37 356 29.11 +13.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 393 20.24 -9.0tFTEMCur FEMB 2.68e 7.5 ...q 48.17 35.69 82 35.67 -15.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.46 tFT RivAsia RFAP 1.14e 2.1 ... 64.93 54.82 3 54.68 -9.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 101 60.17 -6.1FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 7 62.37 -11.5FT RivEur RFEU .95e 1.5 ... 70.58 60.79 31 62.43 -4.5FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.25 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 46.26 78 54.63 +7.1FTN100ExT QQXT .14e .3 ...q 53.19 45.69 4 52.18 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 13 20.30 FTrTUSAlp TUSA .24e .7 ...q 36.41 29.84 36.17 +9.3FstTrDrcy ef DWPP .27e .9 ... 30.68 26.08 0 30.45 +5.9FTCloudC SKYY .13e .2 ...q 57.02 40.75 319 55.48 +20.9tFTNdqAuto CARZ .88e 2.5 ...q 45.00 35.50 2 35.50 -15.9FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 0 26.11 -7.2FT GblNRs FTRI .45e 3.7 ...q 13.25 11.66 0 12.30 -.6FT Cybersc CIBR .03e .1 ...q 28.71 21.32 166 28.20 +21.9FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.42 -2.7FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 136 48.03 FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 77 47.81 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 55 19.37 -6.5FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 20 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 64.33 54.12 21 62.90 +8.5FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 118 56.71 +8.2FTSmartph FONE .86e 1.7 ...q 55.89 47.90 0 49.68 -4.8FstUSBcsh FUSB .08 .7 33 14.38 10.52 16 11.00 -14.1FstUtdCp FUNC .36 1.8 19 24.32 15.10 3 19.70 +13.2First LI s FLIC .60 2.8 9 33.50 21.45 23 21.75 -23.7FsthdTech SVVC ... ... ...q 15.59 7.29 36 15.13 +68.9FstSvc n FSV .54 .6 46 90.21 62.90 21 85.68 +22.5Fiserv s FISV ... ... 38 80.45 60.19 1585 79.71 +21.6FiveBelow FIVE ... ... ...cc 119.70 47.73 1781 114.76 +73.0FivePrime FPRX ... ... ...dd 48.87 12.66 210 14.17 -35.4FiveStar FVE ... ... ...dd 1.80 .90 47 1.01 -32.7Five9 FIVN ... ... ...dd 48.99 20.87 886 47.20 +89.7Flex Ltd FLEX ... ... 14 19.71 12.93 2517 13.60 -24.4tFlexPhm n FLKS ... ... ...dd 8.98 .45 390 .48 -86.2FlxGlbImp ESGG ... ... ... 101.95 88.39 0 97.86 +3.0FlxUS Imp ESG ... ... ... 69.10 58.04 1 68.45 +7.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.92 -2.9FlxUSQLgC QLC ... ... ...q 36.07 29.88 7 35.80 +7.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.92 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 49.03 -3.7FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 1 23.00 -2.4FlexSh n FPAY ... ... ... 6.56 2.62 42 2.81 -26.1FlexionTh FLXN ... ... ... 32.25 19.06 375 22.90 -8.5Flexstl FLXS .88 2.6 ... 53.00 33.08 16 34.37 -26.5Fluent Inc FLNT ... ... ... 6.95 2.05 110 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 4.43 84 7.87 +33.6FlushFn FFIC .80 3.1 18 31.45 24.59 60 26.10 -5.1Foamix FOMX ... ... ... 7.45 4.40 90 5.86 -2.5sFocFin A n FOCS ... ... ... 46.10 35.01 382 47.71 +27.1Fonar FONR ... ... 10 33.90 21.10 23 24.70 +1.4ForeScTc n FSCT ... ... ...dd 38.45 21.56 426 34.53 +8.3ForshtAut n FRSX ... ... ... 8.20 2.44 8 2.83 -29.8FormFac FORM ... ... 39 18.65 11.10 428 14.80 -5.4FormulaSy FORTY .68e 1.7 ... 45.65 32.55 0 40.38 -.4ForrestR FORR .80 1.6 63 50.00 36.95 33 48.75 +10.3Forterra n FRTA ... ... 30 12.30 3.02 178 8.97 -19.2sFortinet FTNT ... ... ...cc 86.16 35.44 2088 83.52 +91.2FortressBio FBIO ... ... ...dd 5.54 1.41 111 1.83 -54.1FortB pfA FBIOP 2.34 12.9 ... 24.80 14.00 3 18.20 -20.0tFortySev n FTSV ... ... ... 16.86 13.80 87 13.97 -7.2ForMrII un FMCIU ... ... ... 10.05 9.95 122 10.00 +.5ForwrdA FWRD .60 .9 29 67.50 49.88 183 65.54 +14.1Forward h FORD ... ... 25 4.45 1.13 130 1.50 +22.0ForwdPh FWP 23.12e ... ... 9.70 1.63 30 3.29 -10.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1413 22.16 +185.2Foster FSTR .16 .7 ...dd 30.30 18.05 10 22.45 -17.3sFoxFactory FOXF ... ... 49 68.30 33.20 304 68.25 +75.7Francesca FRAN ... ... 32 8.48 4.51 958 6.43 -12.0FrankElec FELE .48 1.0 29 50.30 37.65 97 49.25 +7.3FredsInc FRED .24 13.6 ...dd 7.63 1.30 518 1.76 -56.5FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 36 16.65 -2.5FreqElec FEIM ... ... ...dd 10.59 7.30 2 8.14 -13.0sFreshpet FRPT ... ... ...dd 37.65 14.10 175 37.55 +98.2Fronteo FTEO ... ... ... 23.31 10.68 17.29 +38.2Frontr rs FTR 2.40 47.5 ... 14.24 4.52 2644 5.05 -25.3FuelTech FTEK ... ... ...dd 1.83 .83 29 1.16 +3.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 1596 1.20 -29.4FulgentG n FLGT ... ... ... 5.91 2.73 0 4.01 -8.4FulingGbl n FORK ... ... ... 6.00 2.35 111 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.43 14 3.01 -22.6FultonFncl FULT .48 2.7 19 19.55 15.05 584 18.10 +1.1sFunko n FNKO ... ... ...cc 26.93 5.81 996 27.06 +306.9FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.18 15 1.24 -70.3FuweiF rs FFHL ... ... ...dd 4.93 2.01 4 2.11 -28.3G -:GWilliFood WILC ... ... 22 7.36 5.11 2 7.10 -1.3G1Thera n GTHX ... ... ... 64.83 18.04 257 60.54 +205.1GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 193 48.34 -11.7GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 24 24.70 +8.6GDS Hld n GDS .46p ... ... 46.18 9.10 1280 37.06 +64.5GSE Sy GVP ... ... 14 3.65 2.35 54 3.30 +1.5GSI Tech GSIT ... ... ...dd 8.94 6.02 11 7.23 -9.2GSV Cap GSVC ... ... 5 9.39 4.72 90 7.10 +30.3GTY TchHl GTYH ... ... ...cc 10.20 9.75 26 10.18 +2.5GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.39 +.7GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 23.19 691 44.06 +19.4GTx Inc rs GTXI ... ... ...dd 24.88 6.00 348 22.93 +80.4GW Pharm GWPH ... ... ...dd 164.76 96.42 264 144.82 +9.7GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 54 11.00 +32.2GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 84 16.85 +35.9Galapag n GLPG ... ... ... 121.09 84.13 82 97.00 +3.5GalectinTh GALT ... ... ... 9.49 1.28 934 6.05 +81.1GalmedPh GLMD ... ... 16 27.06 3.61 147 13.55 +48.1Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1245 35.62 -3.7GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.60 -23.5sGarmin GRMN 2.12 3.1 22 68.67 50.98 1180 68.72 +15.4GarrisnCap GARS 1.12 12.7 9 8.95 7.77 126 8.80 +8.5Gemphire n GEMP ... ... ... 11.43 .83 729 1.57 -80.2Gencor s GENC ... ... 32 18.45 12.25 4 12.65 -23.6GenFin GFN ... ... ...dd 14.45 4.60 108 13.40 +97.1GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 103.69 +3.3GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 5 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .74 77 1.14 -1.7GeniusBr n GNUS ... ... ... 4.37 2.01 16 2.20 -19.1GenMark GNMK ... ... ...dd 9.96 3.63 189 8.20 +96.6GenoceaB GNCA ... ... ...dd 5.70 .56 330 .60 -48.3sGenomic GHDX ... ... ...cc 62.47 26.54 244 62.40 +82.5Genprex n GNPX ... ... ... 19.45 2.25 42 2.35 -50.0Gentex GNTX .44 1.9 15 25.41 17.99 2467 23.38 +11.6Gentherm THRM ... ... 54 49.80 30.18 261 48.20 +51.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 34 13.76 +6.1GerABcp s GABC .60 1.6 21 39.02 30.75 31 37.52 +6.2GeronCp GERN ... ... ...dd 6.68 1.74 8354 5.74 +218.9Gevo rs GEVO ... ... ... 24.74 2.75 240 3.90 -66.9Gibraltar ROCK ... ... 22 46.60 28.05 158 45.30 +37.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.99 -1.6GilatSatell GILT ... ... ...dd 9.30 5.50 156 9.18 +18.7GileadSci GILD 2.28 3.1 8 89.54 64.27 5069 74.53 +4.0GlacierBc GBCI 1.04f 2.3 24 46.06 31.38 220 45.75 +16.1GladstnCap GLAD .84 8.6 10 9.92 7.80 110 9.79 +6.3Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 4 25.70 -.6GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 69 19.66 -6.6GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.44 +.1Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 2 26.28 +.8GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 6 25.43 -1.8GladstInv GAIN .80a 6.7 17 12.26 9.00 131 11.92 +6.8GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 4 25.28 -1.3GladstIn pfE GAINL ... ... ... 25.55 25.14 78 25.50 +1.4GladstLnd LAND .53 4.0 ...cc 14.29 11.36 60 13.16 -2.0GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.60 -1.0GlenBurnie GLBZ .40 3.2 28 13.55 10.34 2 12.41 +12.2GblBldT n GBT ... ... ...dd 68.05 26.10 676 48.45 +23.1GblEagEnt ENT ... ... ...dd 3.59 .87 203 2.32 +1.3GlbIndem GBLI ... ... 27 49.91 32.22 14 38.47 -8.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 1 25.70 -.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.91 +.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 3 4.20 -8.9GlWatRs n GWRS .28 2.9 ... 10.50 8.40 7 9.92 +6.2GbXSpdvRE SRET 1.24 7.9 ...q 15.99 13.72 61 15.74 +1.3GblXSocM SOCL ... ... ...q 39.03 30.52 53 31.77 -3.6GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 16 25.66 -16.9GbX Auto n DRIV ... ... ... 15.78 14.15 4 14.63 -4.3GblX SupDv EFAS ... ... ... 19.06 16.72 0 16.99 -6.2GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 20.41 554 22.43 -5.4GlbXCon ef KRMA ... ... ... 21.31 17.50 10 21.10 +8.7GblXMilTh MILN ... ... ... 23.73 17.68 19 23.31 +21.0 GbX Longv LNGR ... ... ... 22.37 18.69 2 22.01 +13.1GlX Intrn n SNSR ... ... ... 21.41 18.45 17 20.72 +4.4GbX HlthW BFIT ... ... ... 19.83 15.90 1 19.15 +15.0GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 35 15.28 -.1GlX Fintc n FINX ... ... ... 29.32 19.89 327 28.44 +29.6GlXCatholc CATH ... ... ... 36.22 30.13 12 35.89 +9.0GlobusM rs GLBS ... ... ... 2.26 .28 59 .39 -66.0GluMobile GLUU ... ... ...dd 7.80 3.02 2030 7.25 +99.2GlycoMim GLYC ... ... ...dd 26.05 10.25 213 15.18 -9.6Gogo GOGO ... ... ...dd 14.76 3.52 754 4.14 -63.3GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 1107 25.37 -14.9tGolLNGPt GMLP 2.31 17.6 ... 23.46 13.17 1166 13.11 -42.5GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 12 25.37 -2.5GoldBull n DNJR ... ... ... 9.46 4.40 6 7.64 +61.1GoldenEnt GDEN ... ... 26 34.75 22.52 588 26.99 -17.3GoldenOc rs GOGL .40 4.5 24 9.94 7.00 87 8.98 +10.2GolubCap GBDC 1.28a 6.7 13 19.47 17.35 209 19.00 +4.4GoodTimes GTIM ... ... ...dd 5.25 2.25 19 4.73 +78.3Goodyear GT .56 2.4 8 36.07 20.75 6947 23.42 -27.5sGoosehIn n GSHD ... ... ...dd 33.98 10.78 132 32.14 +104.1GoPro GPRO ... ... ...dd 11.89 4.42 1977 6.46 -14.7GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7GorsHl A n GSHT ... ... ... 10.49 9.85 181 10.38 +4.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.92 +5.4GovPrpIT GOV 1.72 10.2 28 19.60 11.87 613 16.93 -8.7GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 29 25.11 -2.8GrCanyEd LOPE ... ... 25 123.30 79.23 554 117.91 +31.7Gravity s GRVY ... ... 15 54.49 9.25 39 17.25 -63.5GrElCp hn GECC 1.00 10.1 ... 11.20 8.76 18 9.89 +.5GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 3 25.85 +1.6sGrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 9 25.30 +3.4GrElm hn GEC ... ... ... 4.40 2.96 8 3.00 -25.9GrLkDrge GLDD ... ... ...dd 5.85 3.90 118 5.45 +.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 11 59.15 +14.5GreenBncp GNBC .40 1.7 19 25.15 19.50 96 23.90 +17.7GreenBrick GRBK ... ... 14 12.50 8.90 75 10.10 -10.6GreenPlns GPRE .48 2.7 89 21.90 15.25 525 17.70 +5.0GrnP LP n GPP 1.90 12.2 9 20.39 15.04 34 15.60 -16.6Greensky n GSKY ... ... ...cc 27.02 14.49 1045 19.16 -18.0GrCB NY s GCBC .40f 1.2 26 38.00 23.05 1 34.16 +4.8GreenlAc rt GLACR ... ... ... .69 .31 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.08 10.19 +.7GreenlAc n GLAC ... ... ... 9.70 9.63 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.00 387 12.20 -39.3Greenpro n GRNQ ... ... ... 22.70 4.50 1 6.50 -70.5GrdsmHld n GSUM ... ... ... 13.99 3.68 17 5.73 -37.4Griffin GRIF .40f 1.0 ... 46.50 33.95 2 40.20 +9.5GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 809 21.26 -7.2tGrinrdSh n GRIN ... ... ... 20.50 8.07 9 7.60 -55.3tGroupon GRPN ... ... ... 5.99 4.13 6904 4.17 -18.2GpAeroCN OMAB 1.71e 3.3 21 53.63 37.45 74 51.26 +23.6GrpoFin GGAL .36e 1.7 ... 73.45 18.30 4105 21.57 -67.2GuarntyBc GBNK .65 2.1 19 35.20 24.70 57 31.25 +13.0GuarBcs n GNTY .56 1.8 20 37.36 28.00 14 31.44 +2.6GuarFBc GFED .48 1.9 36 25.00 20.41 0 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 20 9.35 -30.4GulfRes GURE ... ... 2 2.05 1.05 10 1.12 -23.8GulfportE GPOR ... ... 5 15.08 8.11 2991 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.30 +1.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 24.00 145 34.27 -15.7HD Supply HDS ... ... 13 46.29 32.23 3775 44.18 +10.4sHF Foods n HFFG ... ... ... 15.44 9.75 93 14.83 +50.4HL Acqui n HCCH ... ... ... 10.47 9.51 9.58 +.3HL Acq un HCCHU ... ... ... 10.43 10.05 57 10.37 +3.0sHL Acq rt HCCHR ... ... ... .44 .35 19 .45 +18.4HMN Fn HMNF ... ... 18 21.90 17.08 0 20.51 +7.4sHMS Hldgs HMSY ... ... 81 32.50 11.01 346 32.49 +91.7HTG Mol h HTGM ... ... ...dd 5.83 1.65 1192 4.63 +128.1HV Bcp n HVBC .50e ... ... 18.50 13.75 15.60 +2.6sHabitRest HABT ... ... ...cc 17.05 8.10 656 17.73 +85.6HackettGp HCKT .34f 1.7 19 20.59 13.51 53 20.17 +28.4Hailiang n HLG ... ... ... 88.92 17.11 43 70.77 +56.6HainCels lf HAIN ... ... ... 44.37 25.41 1021 28.20 -33.5HalladorE HNRG .16 2.7 7 7.98 4.79 54 5.99 -1.6HallmkFn HALL ... ... ...dd 11.83 8.62 20 10.99 +5.4Halozyme HALO ... ... 35 21.48 12.52 581 18.26 -9.9HamiltnBc HBK ... ... ...dd 16.20 13.50 1 14.75 -4.2HamilLa n HLNE .85 1.8 49 54.59 22.51 163 48.53 +37.1HancJaf n HJLI ... ... ... 5.64 1.95 19 2.08 -60.3HancWhit HWC .96 1.9 17 56.40 41.05 281 51.60 +4.2HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.52 -2.1HanmiFin HAFC .96 3.6 14 33.10 24.25 128 26.35 -13.2Hanwha rs HQCL ... ... 21 9.25 5.40 11 8.36 +19.1HarbrOne n HONE ... ... 64 20.19 15.92 29 19.75 +3.1Harmonic HLIT ... ... ...dd 5.65 2.80 213 5.40 +28.6HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 137 5.70 +72.7HarvCapCr HCAP 1.14a 10.1 8 13.92 9.90 14 11.32 +3.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.60 +.6Hasbro HAS 2.52 2.5 61 107.58 79.00 1243 100.09 +10.1HawHold HA .48 1.2 6 44.25 32.40 644 41.15 +3.3Hawkins HWKN .88 2.2 21 42.85 30.55 13 40.50 +15.1HawthornB HWBK .40 1.8 17 22.50 18.37 28 22.50 +12.8HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.41 9.88 10.41 +5.2HaynesIntl HAYN .88 2.4 ...cc 45.14 29.82 38 37.02 +15.5HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 387 41.18 -21.9HlthInsInn HIIQ ... ... 39 57.03 12.65 283 51.75 +107.4sHealthEqty HQY ... ... 99 96.29 41.28 1149 96.92 +107.7HlthStrm HSTM 1.00e ... 74 31.86 21.15 470 31.04 +34.0HrtlndEx HTLD .08 .4 22 25.22 17.38 219 20.74 -11.1HeartFn HTLF .56f .9 20 61.95 42.10 88 60.95 +13.6HeatBio rs HTBX ... ... ... 7.89 1.09 155 2.10 -45.2HebronTc n HEBT ... ... ... 3.75 1.25 3 1.58 -39.9HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 85 44.15 +79.8sHelenTroy HELE ... ... 16 121.95 81.10 432 126.45 +31.2HeliosM rs HMNY ... ... ... 9714.50 .01 176207 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 57 10.41 +33.3HemisMda HMTV ... ... ... 13.95 10.50 17 13.60 +17.7tHennesAd s HNNA .40 2.8 7 20.00 14.39 3 14.35 -13.2HSchein s HSIC ... ... 31 89.34 62.56 2031 80.65 +15.4HrtgeCo HTBK .44 2.8 18 18.10 12.76 159 15.75 +2.8HrtgeFn HFWA .60 1.6 26 37.38 25.25 169 36.65 +19.0HeritCryst HCCI ... ... 34 25.20 17.10 31 23.60 +8.5HernTher h HRTX ... ... ...dd 42.90 14.40 450 39.00 +115.5tHerzdCrb CUBA .12e ... ...q 7.54 6.45 51 6.45 -9.8HeskaCorp HSKA ... ... 73 111.34 56.59 19 104.97 +30.9Hexindai n HX .40p ... ... 17.00 7.00 80 8.48 -23.3Hibbett HIBB ... ... 11 29.60 12.05 417 20.50 +.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 114 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.61 32 2.71 -26.9HghwyH HIHO .40e 10.7 ... 6.55 3.30 53 3.75 -10.7HimaxTch HIMX .10e 1.6 44 13.95 5.70 859 6.39 -38.7HingmSv HIFS 1.40f .6 19 242.00 179.97 1 219.99 +6.3tHistogenics HSGX ... ... ...dd 3.35 1.72 14514 .76 -62.9Holl ysys HOLI .12e .6 9 28.35 16.00 174 20.75 -6.8Hologic HOLX ... ... ...dd 45.09 35.10 2992 39.04 -8.7HomeBLA HBCP .76f 1.7 21 48.47 34.12 4 45.59 +5.5HomeBcs s HOMB .48f 2.0 22 25.89 20.82 434 23.49 +1.0sHmFdB LA HFBL .56f 1.6 22 36.25 26.00 3 35.50 +26.2HomeStreet HMST ... ... 26 32.60 24.20 54 28.45 -1.7HometBk n HMTA .16 1.2 ... 15.79 10.75 2 13.91 +24.4HomeTrBc HTBI ... ... 28 30.00 23.00 45 28.90 +12.2HomolMd n FIXX ... ... ...dd 24.40 15.07 57 17.06 -8.6HookerFu HOFT .56 1.4 15 52.75 35.90 46 40.55 -4.5HopeBcp HOPE .56f 3.2 16 19.86 15.10 501 17.41 -4.6HopFedBc HFBC .28f 1.6 23 17.75 13.63 4 17.72 +25.6HorizBcp s HBNC .40 2.0 18 22.13 16.67 52 20.30 +9.5HorizPhm HZNP ... ... ...dd 21.25 11.17 972 20.95 +43.5HorizTFn HRZN 1.20 10.7 11q 11.97 9.92 39 11.24 +.2Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 170 25.08 +2.2HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 28.04 -11.2Hortonwks HDP ... ... ...dd 23.00 15.50 2422 20.38 +1.3HospPT HPT 2.12 7.3 11 31.27 23.83 562 29.07 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 929 11.87 -19.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 315 6.05 -34.9HoustWC HWCC .12m 1.5 ... 9.32 4.70 12 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.50 1 4.80 -36.0HowardBcp HBMD ... ... 29 24.20 15.70 11 17.70 -19.5HuazhuGr HTHT ... ... 26 49.60 25.67 2573 31.29 -13.3HubGroup HUBG ... ... 28 56.60 37.60 505 49.90 +4.2HudsonGbl HSON .20 11.8 ...dd 2.44 1.29 6 1.70 -24.4HudsonTc HDSN ... ... 3 9.80 1.58 153 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 98.14 735 123.07 +7.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.95 9.68 9.85 +.9HuntMar wt HUNTW ... ... ... .76 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 8821 16.40 +12.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 26 26.31 -6.5HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.66 -1.4Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.29 -3.1Hurco HURC .44 1.0 17 50.50 33.40 4 42.80 +1.7HuronCon HURN ... ... ...dd 50.40 30.05 102 48.95 +21.0HutChMd n HCM ... ... ... 42.25 24.95 265 28.44 -27.9HuttigBld HBP ... ... ...dd 7.75 3.50 22 5.03 -24.4Hydrognc HYGS ... ... ...dd 12.00 4.95 38 5.90 -46.8HyreCar n HYRE ... ... ... 6.50 2.50 77 3.01 -41.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.35 +4.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .45 +50.0si3 Vert n IIIV ... ... ... 19.50 13.79 640 19.08 +4.0IAC Inter IAC 1.36 .7 43 204.58 111.97 975 195.66 +60.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 33 2.98 -13.4ICC Hld n ICCH ... ... 72 18.00 14.54 15.20 -6.6ICF Intl ICFI .56 .7 25 82.15 45.50 45 81.85 +55.9ICU Med ICUI ... ... ...cc 321.70 173.10 140 301.65 +39.7IClickInt n ICLK ... ... ...dd 11.40 5.03 178 5.68 -37.2ID Syst IDSY ... ... ...dd 8.05 5.37 1 6.35 -8.5IdexxLab s IDXX ... ... 74 256.22 146.09 726 245.65 +57.1IES Hldgs IESC ... ... 23 20.25 14.90 3 18.85 +9.3IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.86 +26.4IFresh n IFMK ... ... ...dd 18.00 1.69 61 3.24 -75.1sIHS Mark INFO ... ... 32 55.80 42.40 1156 55.03 +21.9II-VI IIVI ... ... 32 53.08 35.55 528 48.25 +2.8IMV Inc n IMV ... ... ... 7.21 4.50 13 5.47 -20.5INTLFCStn INTL ... ... 18 57.00 33.11 37 56.10 +31.9IPG Photon IPGP ... ... 25 264.11 158.75 907 161.08 -24.8iPass rs IPAS ... ... ... 8.87 1.76 221 2.21 -57.5iPicEnt n IPIC ... ... ... 17.00 5.91 5 6.75 -55.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 26.36 +4.2IQIYI n IQ ... ... ... 46.23 15.30 10424 27.16 +74.7IRSA Prop IRCP 1.86e 7.4 ... 64.68 24.30 8 25.00 -55.8IRhythm n IRTC ... ... ...dd 94.68 46.95 254 93.74 +67.2iRobot IRBT ... ... 49 118.75 55.77 1012 115.00 +49.9iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 51 67.02 -9.1iShTurkey TUR 1.10e 5.4 ...q 46.74 18.88 1262 20.20 -53.5iShIntTBd s IGOV ... ... ...q 52.22 47.85 65 48.54 -2.8iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 71 48.23 +1.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 4 81.85 -2.8iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.67 338 101.71 +3.2iShGTimb WOOD .94e 1.2 ...q 83.88 63.37 13 77.76 +9.3iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 4716 20.14 -13.6iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.86 1047 69.38 -9.0iShEMInfr EMIF .93e 3.4 ...q 35.28 27.42 2 27.56 -16.2iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 61 8.54 -8.4iShACWX ACWX 1.00e 2.2 ...q 53.74 45.77 463 46.45 -7.0iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.94 1389 73.00 +1.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.77 917 61.81 -4.2iShEMBd EMB 5.27e 5.0 ...q 117.46 104.98 5363 105.41 -9.2iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 6 48.26 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1332 102.16 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 846 83.19 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 3 39.66 -3.7iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 77 28.74 -4.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 25 55.73 -3.7iShs SOX SOXX 1.55e .8 ...q 198.84 148.01 527 190.92 +12.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 43

iShIndia50 INDY .15e .4 ...q 39.29 33.37 217 36.32 -2.2iShNsdBio s IBB ... ... ...q 122.53 100.22 1217 120.56 +12.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 756 103.76 -2.7iShBrUSIn s USIG ... ... ...q 56.47 53.19 158 53.63 -4.3iShIntTr s IGIB ... ... ...q 55.35 52.86 431 53.18 -2.6iShShrtT s IGSB ... ... ...q 52.79 50.59 563 51.84 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 380 119.74 -2.0iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 50.51 241 56.65 +2.3iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.51 273 61.29 +14.0iShShtTrB SHV .03e ... ...q 110.47 110.18 590 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.96 36.52 4621 37.33 -1.9iShCrShUS s ISTB ... ... ... 50.47 48.89 185 48.99 -1.7iShSCGrth IJT 1.54e .7 ...q 209.28 152.68 214 207.80 +22.1Itus Cp hrs ITUS ... ... ...dd 6.43 .65 112 4.00 +69.5Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 320 86.30 +11.4Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 0 27.17 -4.2Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 2 27.05 -3.7Icahn Ent IEP 7.00f 10.4 28 81.88 51.01 646 67.10 +26.6IchorHld n ICHR ... ... 10 35.51 18.76 576 25.08 +2.0Icon PLC ICLR ... ... 37 150.18 101.22 197 146.47 +30.6IconixBrnd ICON ... ... ...dd 5.99 .30 1130 .35 -72.9tIdealPower IPWR ... ... ...dd 2.94 .62 107 .67 -52.8Identive lf INVE ... ... ...dd 6.50 2.55 53 6.33 +89.5IderaPh rs IDRA ... ... ... 22.96 5.20 255 9.67 -42.7iKangHlth KANG ... ... 17 21.01 13.15 70 19.52 +23.5Ikonics IKNX ... ... ... 13.03 7.25 1 10.25 +36.3Illumina ILMN ... ... 90 357.93 196.00 1138 346.35 +58.5ImageSens ISNS ... ... ...dd 6.75 2.50 110 6.05 +105.1Immersn h IMMR ... ... 6 17.71 5.76 394 10.91 +54.5ImmuCell ICCC ... ... 77 9.25 5.26 1 6.97 -20.7ImmuneDs IMDZ ... ... ...dd 11.10 2.80 192 3.48 -10.9ImunoGn IMGN ... ... ...dd 13.41 4.80 1149 10.03 +56.5Imunmd IMMU ... ... ...dd 27.33 8.68 1134 25.67 +58.8Immuron n IMRN ... ... ... 16.70 4.63 4 9.65 +82.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 434 2.90 +84.7ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 282 46.00 +15.9Impinj n PI ... ... ... 41.97 9.95 179 19.67 -12.7ImprimisP IMMY ... ... ...dd 3.39 1.35 82 3.02 +77.4Incyte INCY ... ... ...dd 138.92 60.23 880 74.23 -21.6IndBkMA INDB 1.52 1.7 24 95.00 66.30 64 92.05 +31.8IndBkMI IBCP .60 2.4 19 27.10 19.25 76 25.10 +12.3IndepBkTX IBTX .56 .8 18 79.00 51.71 132 69.25 +2.4IndusAcq n INDU ... ... ... 11.74 9.65 26 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.45 16 2.38 +45.1IndLogis n ILPT .60e ... 77 24.70 17.21 35 23.85 +2.1Innera INFN ... ... ...dd 12.39 6.10 935 8.45 +33.5InnityPh INFI ... ... ...dd 3.75 1.07 697 2.45 +20.7InaRx n IFRX ... ... 72 42.83 14.47 6 33.17 +58.3sInfoSvcs III .20f 3.9 7 5.18 3.57 96 5.19 +24.5InfrEnAlt IEA ... ... ... 11.27 8.25 42 10.46 +5.5InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 21.40 92 34.15 -1.3InnerWkgs INWK ... ... 22 12.03 5.90 287 7.72 -23.0Innodata INOD ... ... ...dd 1.60 .88 29 1.41 +3.7Innophos IPHS 1.92 4.4 39 51.34 38.66 36 43.99 -5.9Innospec IOSP .88f 1.1 30 83.20 54.10 30 76.85 +8.9InnovBio rs INNT ... ... ... 50.50 3.43 3129 7.68 +25.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 5 2.66 -9.7Innoviva INVA 1.00 6.8 14 17.99 11.47 1143 14.72 +3.7Inogen INGN ... ... ...cc 266.58 91.80 293 263.79 +121.5Inovalon n INOV .12p ... ... 17.80 8.90 1768 10.70 -28.7InovioPhm INO ... ... ...dd 7.00 3.64 1212 5.54 +34.1Inpixon rs INPX ... ... ... 18.30 .10 1537 .14 -97.9InseegoCp INSG ... ... ...dd 3.39 1.19 617 3.28 +103.7InsightEnt NSIT ... ... 19 56.86 32.11 146 54.03 +41.1Insignia s ISIG .70e ... ...dd 2.40 1.03 71 2.27 +90.8Insmed INSM ... ... ...dd 33.94 19.15 469 20.39 -34.6InspEnt INSE ... ... ... 14.00 4.40 21 6.98 -28.8Insteel IIIN .12a .3 24 43.78 23.84 105 38.61 +36.3Insulet PODD ... ... ...dd 104.59 54.55 742 102.69 +48.8InsysTher s INSY ... ... ...dd 14.00 4.10 1013 8.71 -9.5IntecPhm n NTEC ... ... ...dd 9.80 3.65 87 3.65 -29.1IntegLfSc s IART ... ... 65 67.50 41.51 602 57.63 +20.4IntgDv IDTI ... ... 45 43.54 24.61 4131 43.30 +45.6IntegMed n IMTE ... ... ... 44.00 1.85 0 11.61 +106.2Intel INTC 1.20 2.5 18 57.60 34.93 20799 47.72 +3.4Intellia n NTLA ... ... ...dd 35.99 16.33 605 30.06 +56.4Intelliph IPCI ... ... 2 1.25 .23 19 .26 -66.9IntParfum IPAR .84 1.3 42 67.50 39.05 105 65.30 +50.3InteractB IBKR .40 .7 40 80.32 41.03 940 61.12 +3.2InterceptP ICPT ... ... ...dd 121.92 51.05 246 111.76 +91.3InterDig IDCC 1.40 1.7 14 85.85 68.18 153 81.90 +7.6Interface TILE .26 1.1 25 26.25 18.90 361 23.95 -4.8Intergroup INTG ... ... ...dd 31.00 21.30 0 29.85 +25.2IntlnkEl n LINK ... ... 56 9.00 2.50 0 3.95 -24.3Intermolec IMI ... ... ...dd 1.98 .86 51 1.26 -8.0Internap rs INAP ... ... ... 22.36 8.88 181 12.43 -20.9IntlBcsh IBOC .66 1.4 18 47.48 33.85 344 46.95 +18.3IntMonEx n IMXI ... ... ... 11.99 9.06 36 9.84 -.8IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 67 44.20 +10.9IntrntGold IGLD ... ... ... 10.91 2.17 7 2.58 -69.5IntrntInitJ IIJI .12e 1.1 ... 12.50 8.65 7 10.77 +18.2IntrpDia rs IDXG ... ... 1 1.80 .77 696 1.51 +48.0IntersENT XENT ... ... ...dd 42.95 25.15 221 29.45 -9.1Intersectns INTX ... ... ...dd 3.67 1.29 5 1.65 -27.0Intevac IVAC ... ... ...cc 9.15 4.50 156 6.03 -12.0IntraCellu ITCI ... ... ...dd 25.82 13.93 181 21.57 +49.0IntriCon IIN ... ... ...cc 76.80 8.25 688 66.30 +234.8Intuit INTU 1.88f .9 48 221.12 140.07 1837 218.69 +38.6IntSurg s ISRG ... ... 78 560.49 335.67 905 536.72 +47.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 0 33.41 -3.3InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.80 3 21.95 -6.7InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 38 39.58 -8.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 5 21.38 -6.6In SCMatII PSCM .41e .7 ...q 55.93 45.64 2 55.25 +5.6InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 3 56.45 +6.9InOpYCmd PDBC ... ... ...q 19.43 16.42 770 17.99 +3.1InvMltStr LALT ... ... ...q 23.50 19.26 2 21.61 +1.7tInvGDrChi PGJ .20e .5 ...q 50.87 37.90 55 37.63 -16.1InvDivAch PFM .50e 1.8 ...q 27.77 24.16 15 27.38 +3.5InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 118 18.21 +2.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 124 15.69 -5.1InvNsdMo DWAQ .06e .1 ...q 118.73 94.65 1 116.79 +13.8InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 29.11 +4.6InvWtrRs PHO .18e .6 ...q 31.94 26.98 254 31.80 +5.1InvBuybk PKW .52e .9 ...q 63.49 53.06 55 60.58 +2.7InvNasIntn PNQI ... ... ...q 147.75 107.53 44 132.86 +14.8InvSmMid PRFZ 1.30e .9 ...q 146.46 117.13 41 144.72 +11.4InvBasMat PYZ .61e .9 ...q 75.26 62.89 6 69.05 -2.3Inv CnsCyc PEZ .30e .5 ...q 60.17 44.91 10 58.81 +17.0sInvTechM PTF .26e .4 ...q 68.67 47.98 52 66.57 +26.3InvDWA M PDP .11e .2 ...q 60.06 47.52 118 59.33 +14.9InvInds PRN .19e .3 ...q 65.41 55.60 1 65.10 +6.8sInvHlthcr PTH ... ... ...q 98.35 64.69 113 96.55 +34.0Inv Fincl PFI .14e .4 ...q 37.29 30.63 16 35.59 +1.4InvEngy PXI .69e 1.6 ...q 46.64 31.44 267 42.84 +8.5InvCnsStp PSL .67e .9 ...q 72.79 60.18 6 72.41 +11.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 17 31.50 -3.9InSC InfoII PSCT .08e .1 ...q 89.80 71.36 21 88.48 +15.8InSC Ind II PSCI .40e .5 ...q 75.81 54.64 11 75.02 +16.3InSC HCrII PSCH ... ... ...q 145.25 87.74 645 144.27 +46.4InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 19 59.96 +10.0InSC EgyII PSCE .14e .9 ...q 18.77 12.03 21 15.95 +3.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 7 85.34 +14.1InSC CnDsII PSCD .35e .5 ...q 72.14 51.75 55 70.82 +15.8PS Rs1KLB USLB ... ... ...q 32.32 29.08 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.58 -1.2InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 2 59.44 +6.1InP&CInsII KBWP .69e 1.0 ...q 65.00 52.71 4 64.33 +8.3InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 161 35.54 +.4InKbwHiD II KBWD 2.10 8.8 ...q 24.49 21.09 37 23.77 +.7In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 119 57.39 +4.3tInIntByb II IPKW .29e .9 ...q 40.14 33.97 90 34.01 -9.5InGlbWtII PIO .34e 1.3 ...q 27.16 23.96 8 25.53 -2.0tInGlGoldII PSAU .10e .7 ...q 21.85 14.86 9 14.78 -24.8InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.63 27.32 -.2In IntlLB II IDLB ... ... ...q 32.01 28.33 6 28.76 -4.6InDWATcR II DWTR ... ... ...q 32.23 25.84 8 31.73 +12.3InTactII DWIN 1.18 4.6 ... 27.77 24.71 42 25.38 -5.6In SmCMoII DWAS .07e .1 ...q 59.43 43.80 53 58.66 +20.4InDWA MoII DWLV ... ... ... 34.27 32.05 5 33.84 +1.0InEmMomII PIE .12e .7 ...q 22.22 18.01 134 18.36 -10.7InDevMoII PIZ .26e .9 ...q 29.70 26.34 116 27.52 -.4Investar ISTR .16f .6 26 29.90 20.35 5 27.40 +13.8InvestBncp ISBC .36 2.8 19 14.69 12.30 1333 12.84 -7.5InvTitl ITIC 1.60a .8 15 221.88 162.67 0 197.00 -.7Invuity n IVTY ... ... ...dd 9.55 2.35 244 5.20 -16.1IonisPhm IONS ... ... ...cc 65.51 39.07 871 45.06 -10.4IovanceTh IOVA ... ... ...dd 19.90 6.05 1163 16.95 +111.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 3 35.61 +12.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 93 29.75 +96.4Iridex IRIX ... ... ...dd 10.98 4.28 11 9.00 +18.1sIridiumCm IRDM ... ... 25 21.25 9.68 894 21.00 +78.0sIridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 0 709.07 +76.4IronwdPh IRWD ... ... ...dd 21.20 12.89 1399 18.98 +26.6iShRUT P n AMCA .26e ... ... 28.73 24.83 1 28.66 +4.8iSh USD n SUSC ... ... ... 25.49 24.01 0 24.20 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 2 24.57 -1.6iShExpoTc XT .14p ... ...q 39.15 33.27 260 38.30 +8.1iSh USA Op ESGU .92e 1.4 ... 64.19 54.02 5 63.60 +9.0iShHYlexOG HYXE ... ... ... 52.00 49.68 2 50.45 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.41 -2.7iSh ESG Opt ESGD ... ... ... 72.49 63.39 34 64.35 -5.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 3 57.60 -2.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 73 49.29 -3.1iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 69 26.98 -6.0iSh UAE UAE .63e 4.1 ...q 18.08 14.87 318 15.53 -7.6iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 380 17.81 +9.9iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 84 37.82 +4.1tiShGblGld rs RING ... ... ...q 20.84 13.85 465 13.75 -26.9Isramco ISRL ... ... ...dd 135.05 92.00 1 114.43 +9.3Iteris ITI ... ... ...dd 8.17 4.09 76 5.15 -26.1IterumTh n ITRM ... ... ... 13.00 8.13 4 9.45 -26.5Itron ITRI ... ... ...dd 79.95 55.26 180 66.10 -3.1IturanLoc ITRN .96 2.8 18 38.00 29.25 13 34.00 -.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 265 1.60 -64.6J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.49 37 147.05 -3.1j2Global JCOM 1.70f 2.1 29 91.58 70.27 341 81.43 +8.5tJD.com JD ... ... 13 50.68 29.06 82395 26.30 -36.5JMU Ltd rs JMU ... ... ... 10.70 1.03 29 1.50 -70.6JackHenry JKHY 1.48 .9 36 159.99 100.78 497 157.98 +35.1JackInBox JACK 1.60 1.8 23 108.55 79.23 621 87.54 -10.8JkksPac JAKK ... ... ...dd 3.55 1.95 25 2.55 +8.5Jamba JMBA ... ... ... 13.03 7.01 61 13.00 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 60 41.53 +3.8JanusSmC JSML ... ... ... 51.25 33.25 25 46.07 +25.4JanSmMid JSMD ... ... ... 47.85 34.00 1 46.74 +20.4JanLTCar n OLD ... ... ... 27.56 21.60 1 27.26 +13.9JanObes n SLIM ... ... ... 40.01 27.34 4 38.33 +23.7JanOrgan n ORG ... ... ... 36.00 29.36 10 31.98 -7.4Jason Inds JASN ... ... ...dd 3.88 1.15 34 2.81 +18.6Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 345 171.30 +27.2JensynAc n JSYN ... ... ... 11.10 10.10 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .46 +22.7JensynAc un JSYNU ... ... ... 12.50 9.01 11.75 +8.3JerashHl n JRSH ... ... ... 11.00 5.83 10 6.34 -26.2JetBlue JBLU ... ... 13 23.08 17.10 7840 19.07 -14.6JetPay h JTPY ... ... ...dd 4.90 1.60 1 1.78 -30.1JewettCm s JCTCF ... ... 24 8.96 6.50 2 8.55 +14.0JohnsnOut JOUT .48 .5 22 107.36 59.13 61 104.99 +69.1JointCorp JYNT ... ... ...dd 9.64 4.10 22 8.75 +76.4JounceTh n JNCE ... ... ... 29.25 6.56 270 7.51 -41.1 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1426 27.30 +51.7KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.75 179 3.88 -6.3KCAP Fin KCAP .40 12.7 ... 4.00 2.91 37 3.15 -7.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 5 25.48 +1.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 295 8.77 +49.4KLA Tnc KLAC 3.00f 2.5 16 123.96 92.53 1562 118.83 +13.1KLX KLXI ... ... 27 82.50 46.41 296 74.01 +8.4KVHInd KVHI ... ... ...dd 14.15 9.05 9 12.10 +16.9KaiserAlu KALU 2.20 2.1 38 119.66 90.93 53 107.03 +.2Kala Ph n KALA ... ... ... 26.75 11.39 175 12.64 -31.6Kalvista rs KALV ... ... ...dd 18.90 6.65 35 17.91 +83.7Kamada KMDA ... ... ... 6.10 4.26 15 6.00 +26.3KandiTech KNDI ... ... ... 9.90 3.60 151 4.10 -39.7Karyophm KPTI ... ... ...dd 21.71 9.00 976 20.99 +118.6KayAnAc n KAAC ... ... ... 10.34 9.64 321 10.28 +5.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.75 +7.9KaziaTh rs KZIA ... ... ... 6.68 1.63 2 3.24 +2.0KearnyF s KRNY .16f 1.2 53 15.60 12.75 219 13.65 -5.5KellySA KELYA .30 1.2 24 32.31 21.44 133 25.30 -7.2KellySB KELYB .30 1.2 13 34.30 21.50 24.05 -15.6KemPhm n KMPH ... ... ...dd 8.40 3.00 22 4.80 +18.5KY FstFd KFFB .40 5.3 32 10.00 7.40 6 7.60 -15.1KeryxBio KERX ... ... ...dd 8.07 2.93 644 3.33 -28.4KewnSc KEQU .76f 2.3 18 38.80 24.56 6 32.35 +11.6KeyTrn KTCC ... ... 15 8.60 6.70 4 7.90 +15.8Kforce KFRC .72f 1.7 32 43.51 17.56 232 42.20 +67.1KimballEl KE ... ... 19 22.45 15.75 43 19.00 +4.1KimballInt KBAL .32f 1.8 18 20.97 15.40 63 17.60 -5.7KindredBio KIN ... ... ...dd 15.75 6.80 141 14.80 +56.6KingldJw KGJI ... ... 2 2.50 1.10 6 1.25 -38.1Kingstone KINS .40 2.2 28 21.70 13.21 21 18.05 -4.0KingtoneW KONE ... ... ... 9.90 2.67 3 7.59 +77.3KiniksaPh n KNSA ... ... ...dd 25.71 13.04 108 24.34 +25.0KinsaleCp n KNSL .28 .5 ... 63.38 34.70 76 61.48 +36.6Kirklands KIRK ... ... 27 13.48 8.55 396 9.04 -24.4KitovPh n KTOV ... ... ... 3.81 1.66 142 1.99 -12.7KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 15 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.12 210 2.20 -31.3KornitDig n KRNT ... ... ... 21.52 11.70 203 21.40 +32.5Koss h KOSS ... ... ...dd 4.69 1.40 50 3.37 +8.9KraftHnz n KHC 2.50 4.4 16 82.98 54.11 7064 57.00 -26.7KratosDef KTOS ... ... ...dd 13.93 8.90 579 13.53 +27.8KrystlBio n KRYS ... ... ... 19.25 8.03 37 16.75 +59.2Kulicke KLIC .12p ... 55 28.71 18.43 579 25.67 +5.5KuraOnc n KURA ... ... ...dd 24.03 6.70 229 20.00 +30.7L -:tLCNB Corp LCNB .64 3.5 16 22.84 17.93 11 18.25 -10.8tLF CapA n LFAC ... ... ... 10.10 9.56 119 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 7 10.07 +.7LGI Homes LGIH ... ... 10 81.88 42.10 192 56.38 -24.9sLHC Grp LHCG ... ... 48 100.56 58.65 245 98.82 +61.3LKQ Corp LKQ ... ... 19 43.86 29.60 2437 34.01 -16.4LM FdgA n LMFA ... ... ... 6.65 .35 174 .46 -71.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.45 750 65.55 +14.7LRAD h LRAD .04 1.3 ...dd 3.58 1.64 20 3.03 +21.7LSI Ind lf LYTS .20 4.0 23 8.88 4.14 65 5.01 -27.2LaJollaPh LJPC ... ... ...dd 41.36 20.25 172 23.17 -28.0LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.19 +.2LakeldB LBAI .46 2.4 18 21.90 15.06 113 19.30 +.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 50 49.12 +1.3LakeInd LAKE ... ... 10 16.85 12.20 7 13.20 -9.3LamResrch LRCX 4.40 2.6 17 234.88 156.83 2915 172.04 -6.5LamarAdv LAMR 3.64 4.7 26 79.17 61.36 526 77.29 +4.1LancastrC LANC 2.40 1.5 37 160.98 115.81 85 158.70 +22.8Landcad n LCA ... ... ... 10.50 9.89 67 10.21 +2.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.13 +5.8Landec LNDC ... ... 17 15.60 11.42 73 12.95 +2.8LandBncp LARK .80b 2.8 30 29.48 25.73 3 29.01 +.1LandmInfr LMRK 1.47 11.2 20 18.75 12.68 60 13.10 -27.6LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 9 24.71 -2.2LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 1 24.29 -4.8LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 8 22.65 -6.6LandsEnd LE ... ... 24 31.15 10.55 397 25.05 +28.1sLandstar LSTR .66f .6 26 118.60 92.55 450 119.30 +14.6Lantheus n LNTH ... ... 5 24.45 12.80 181 15.40 -24.7Lantronix LTRX ... ... ... 6.47 1.78 125 5.53 +173.8Lattice LSCC ... ... ...dd 8.40 5.05 1919 8.19 +41.7LaureatE n LAUR ... ... ... 16.99 10.46 579 15.32 +13.0Lawsn LAWS ... ... 11 36.80 21.00 19 36.70 +48.3Lazydays n LAZY ... ... 26 11.10 7.25 3 7.79 -29.8LeMaitreV LMAT .28 .8 40 41.28 28.23 151 35.28 +10.8LeapTh n LPTX ... ... ... 10.25 4.90 60 7.15 +14.6LegacyRes LGCY ... ... ...dd 10.54 1.07 270 5.34 +231.7LegcyR pf LGCYP 2.00 14.0 ... 19.25 3.69 1 14.27 +203.7LegcyR pfB LGCYO 2.00 13.0 ... 19.24 3.69 4 15.39 +228.1LegacyTxF LTXB .64 1.4 20 47.18 34.58 145 46.86 +11.0LM DevDvr DDBI ... ... ...q 31.49 28.37 1 28.78 -3.0LM EMDvr EDBI ... ... ...q 35.60 28.28 1 28.59 -13.4LM USDvrs UDBI ... ... ...q 34.50 29.78 33.24 +5.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 31.35 -.6LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.90 -5.4LM SC Qu n SQLV ... ... ... 31.00 23.95 30.83 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 137 253.55 -25.5LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.66 -5.5LexiPhm rs LXRX ... ... ...dd 15.00 7.67 286 11.36 +15.0LexnFint n LX ... ... 70 20.00 9.55 487 11.12 -20.0LianlouSm LLIT ... ... ... 3.69 1.25 3 1.46 -16.6LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 195 80.57 -5.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 576 80.76 -5.2LibExpA n LEXEA ... ... ... 56.82 35.89 322 44.09 -.5LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1879 26.25 -26.8tLibtyGlobB LBTYB ... ... ... 39.00 26.80 0 26.75 -24.8LibtyGlobC LBTYK ... ... ... 37.86 25.05 2244 25.35 -25.1LibLA A n LILA ... ... ...dd 24.00 17.37 144 20.14 -6.7LibLA C n LILAK ... ... ...dd 23.92 17.55 456 19.97 -6.6LibMSirA n LSXMA ... ... ... 48.57 38.61 486 46.02 +16.0LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 525 46.28 +16.7LibMBrA n BATRA ... ... ... 27.38 21.35 45 25.89 +17.4LibMCFor FWONK ... ... ... 41.14 28.37 791 37.00 +8.3LibMAFor FWONA ... ... ... 39.37 27.22 232 35.08 +7.2LibMBrC n BATRK ... ... ... 27.35 21.53 172 25.82 +16.2LibTripA A LTRPA ... ... ...cc 18.30 7.90 382 14.65 +55.4LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 442 64.40 +29.3LifetimeBr LCUT .17 1.5 26 19.70 10.00 11 11.25 -31.8Lifevant rs LFVN ... ... ... 13.29 3.20 143 12.57 +164.1tLifewayFds LWAY ... ... 11 10.75 3.50 34 3.33 -58.4LigandPh LGND ... ... 44 261.33 126.50 367 254.39 +85.8LightPath LPTH ... ... ... 4.10 1.97 94 2.10 -5.4Lightbrdg rs LTBR ... ... ... 4.80 .85 191 1.01 -17.2Limbach n LMB ... ... ...dd 15.22 9.25 4 9.76 -29.4LimelghtN LLNW ... ... ... 6.05 3.46 652 4.71 +6.8LimestBcp LMST ... ... ...dd 17.65 11.40 15.00 +4.7sLimoneira LMNR .25 .8 23 31.15 19.62 64 31.21 +39.3LincEdSv LINC .08 3.6 ...dd 2.87 1.49 9 2.25 +11.4LincElec LECO 1.56 1.7 25 101.34 81.48 1160 93.24 +1.8LindbladEx LIND ... ... 81 15.88 8.66 128 15.35 +56.8Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 52 1.62 -52.9LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 18.25 10.52 59 17.58 +58.4Liquidity LQDT ... ... ...dd 8.00 4.34 47 7.05 +45.4Littelfuse LFUS 1.72f .8 45 238.11 182.03 141 224.27 +13.4LivaNova n LIVN ... ... 42 127.85 62.55 416 124.36 +55.6LiveOakB n LOB .12 .4 12 32.95 20.75 63 30.05 +26.0LiveVent rs LIVE ... ... ...cc 26.50 9.74 19 9.90 -38.0LiveXLve n LIVX ... ... ... 11.11 3.43 70 5.42 +35.5LivePrsn LPSN ... ... ...dd 27.30 10.80 412 26.55 +130.9Logitech LOGI .63e 1.3 35 49.96 32.66 358 47.69 +41.8LogMeIn LOGM 1.20 1.5 75 134.80 77.05 1270 82.60 -27.9LoneRs n LONE ... ... ... 11.24 2.81 51 8.96 +125.7tLongAcq un LOACU ... ... ... 10.19 10.12 16 10.13 LoopInd n LOOP ... ... ... 19.00 8.01 16 9.77 -32.5LoralSpac LORL ... ... ...dd 51.75 36.85 36 43.15 -2.0Lovesac n LOVE ... ... ... 25.01 19.33 24 21.00 -12.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 294 168.56 +100.2lululemn gs LULU ... ... 69 160.00 57.19 2624 152.74 +94.4Lumentm n LITE ... ... 10 74.40 41.95 1743 68.10 +39.3Luminex LMNX .24 .9 37 35.37 18.62 328 28.05 +42.4LunaInn h LUNA ... ... ...cc 4.32 1.46 26 3.79 +56.0LuthBur n LBC .13e 1.1 ... 13.60 10.49 61 11.69 -2.9M -:MACOM MTSI ... ... ...dd 46.33 15.46 505 22.68 -30.3MAM Soft MAMS ... ... 19 9.42 6.59 2 8.17 +8.8MB Fncl MBFI .96 2.0 21 51.59 38.38 353 48.85 +9.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 14 25.80 -1.9MBT Fnl MBTF .40f 3.6 16 11.60 9.43 7 11.00 +3.8MCBC n MCFT ... ... 18 31.26 16.92 138 28.05 +26.2MDC Pr gs MDCA .84 17.7 2 12.26 3.80 139 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 333 4.36 +107.4MER Tel rs MTSL ... ... ...dd 6.45 .99 105 1.64 -22.1MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 82 65.65 +4.0MGP Ing MGPI .32a .4 46 99.73 56.38 162 77.46 +.8MICT Inc MICT ... ... ...dd 1.94 .65 11 1.23 +9.8MKS Inst MKSI .80 .9 13 128.28 81.35 420 92.60 -2.0MMA Cap MMAC ... ... 4 30.58 23.70 15 27.50 +13.2MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 8 21.40 +20.2MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 614 19.85 +7.3MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.95 -.6MTS MTSC 1.20 2.2 15 57.50 42.00 43 54.00 +.6MTchAcq n MTEC ... ... ... 11.80 9.17 39 10.04 +4.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 0 10.93 +8.5MVB Fin n MVBF .12f .7 ... 20.40 15.36 11 18.21 -9.4MYOS MYOS ... ... ...dd 2.50 1.03 7 1.32 -2.7MYR Grp MYRG ... ... 22 40.81 24.13 79 34.54 -3.3Macatawa MCBC .24 1.9 21 12.92 9.25 9 12.43 +24.3MackFn MFNC .48 2.9 14 17.58 14.07 0 16.28 +2.4MacroGen MGNX ... ... ...dd 32.74 16.12 647 21.33 +12.3MadrigP rs MDGL ... ... ...dd 325.98 16.91 266 231.07 +151.7Magal MAGS ... ... ...cc 6.48 4.20 10 5.50 +8.7MagellnHlt MGLN ... ... 18 112.25 71.03 154 73.90 -23.5Magenta n MGTA ... ... ... 16.33 11.45 67 13.30 -8.4MagicSft MGIC .29e 3.2 20 9.50 7.75 27 8.95 +6.8MagicJack CALL ... ... ... 8.70 5.55 101 8.58 +1.5MagneG rs MNGA ... ... ... 11.40 .19 1002 .20 -95.8MagyarBc MGYR ... ... 68 13.75 12.01 2 12.26 -4.2tMaidenH MHLD .20m 6.3 ...dd 9.10 3.40 2313 3.15 -52.3MMyTrip MMYT ... ... ...dd 41.70 22.40 403 29.05 -2.7sMalibuBoat MBUU ... ... 39 49.85 25.98 619 49.69 +67.1MalvernBc MLVF ... ... 13 28.20 21.00 6 24.60 -6.1MamEngy n TUSK .13p ... ... 42.30 13.07 532 26.43 +34.6sManTech MANT 1.00 1.5 22 67.01 39.48 145 67.47 +34.4ManhAssc MANH ... ... 36 58.56 39.10 328 56.89 +14.8ManhBrCa LOAN .48 7.2 15 8.00 5.50 14 6.70 +12.7Manitex MNTX ... ... ...dd 13.26 7.28 48 11.06 +15.2MannKd rs MNKD ... ... ...dd 6.96 .98 81326 2.19 -5.6Mannatech MTEX 2.00f 10.0 24 22.40 13.50 5 20.10 +34.0MaraPat rs MARA ... ... ... 10.03 .82 1443 .91 -77.8MarchxB MCHX .50e ... ...dd 3.20 2.51 22 2.83 +2.7MarinSft rs MRIN ... ... ... 15.45 3.25 11 3.60 -67.1MarPet MARPS .32e 8.0 8 4.85 2.83 1 4.02 +18.1MarinusPh MRNS ... ... ...dd 9.87 2.85 329 7.21 -11.6MktAxess MKTX 1.68 .9 50 229.84 171.45 193 191.19 -5.2MarlinBs MRLN .56 2.0 16 31.95 20.26 9 27.50 +22.8MarIntA MAR 1.64f 1.3 28 149.21 101.11 3074 125.01 -7.9Marrone MBII ... ... ...dd 3.39 .85 326 2.11 +91.8MartenTr s MRTN .10 .5 34 29.60 17.50 201 22.15 +9.1MartinMid MMLP 2.00 17.7 18 17.46 10.99 96 11.33 -19.1MarvellTch MRVL .24 1.2 19 25.18 17.20 9058 20.48 -4.6Masimo MASI ... ... 50 120.45 80.69 487 118.82 +40.1 sMatch n MTCH ... ... 40 52.59 22.02 2792 50.53 +61.4Materialise MTLS ... ... ... 16.50 11.23 60 14.63 +15.1MatlinPr n MPAC ... ... ... 10.09 9.70 1 10.05 +2.9MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 12.05 97 20.80 +16.9Mattel MAT .60 3.9 ...cc 19.21 12.21 3027 15.30 -.5MatthInt MATW .76 1.5 18 65.10 47.70 61 51.15 -3.1MaximIntg MXIM 1.84f 3.0 25 74.94 45.65 1448 60.39 +15.5tMaxwellT MXWL ... ... ...dd 6.61 3.24 565 3.35 -41.8MaysJ MAYS ... ... 21 47.00 35.30 2 37.77 -3.2MazorRbt MZOR ... ... ...dd 76.56 41.60 394 47.75 -7.5McGrathR MGRC 1.36 2.4 9 68.79 38.82 91 56.63 +20.5MedalFin MFIN .20 3.1 ...dd 6.84 2.08 103 6.38 +80.7MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 25.56 -4.7MedTrBill MTBC ... ... ...dd 5.44 1.32 115 4.62 +77.0MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 5 27.37 +8.3MediCo MDCO ... ... ...dd 41.57 24.45 657 37.86 +38.5MediciNova MNOV ... ... ...dd 14.50 5.21 63 11.93 +84.4Medidata MDSO ... ... 94 88.87 59.60 402 82.63 +30.4MediWound MDWD ... ... ...dd 7.35 3.56 21 6.35 +42.7Medpace n MEDP ... ... 50 63.97 30.62 1080 58.50 +61.3MeetGrp MEET ... ... ...dd 5.35 1.84 1096 4.89 +73.4MeiraGTx n MGTX ... ... ...dd 15.49 7.98 52 12.29 -18.1MelcoResE MLCO .32e 1.4 74 32.95 20.46 3888 23.05 -20.6Melinta rs MLNT ... ... ... 18.20 4.00 218 4.70 -70.3Mellanox MLNX ... ... 71 90.45 42.25 505 78.55 +21.4MelroseBn MELR .34e ... 25 20.50 17.60 17 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 200 7.60 -73.5Menus n MRUS ... ... ... 26.74 14.05 31 20.54 +5.9MercadoL MELI .60 .2 ...cc 417.91 217.06 1269 328.00 +4.2MercBkA n MBNAA ... ... ... 86.41 5.97 35 25.25 +320.8sMercBkB n MBNAB ... ... ... 15.21 6.00 6 20.00 +233.3MercBank MBWM .96f 2.8 16 38.47 28.92 30 34.84 -1.5MercerIntl MERC .50 2.8 15 18.75 10.45 205 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 58 26.88 +36.6MercSys MRCY ... ... 70 55.38 30.11 294 54.46 +6.1MeridBcp EBSB .20 1.1 24 21.85 17.20 85 17.85 -13.3MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.25 -13.7MeridBio VIVO .50 3.2 26 17.10 13.53 159 15.80 +12.9MeritMed MMSI ... ... 59 61.18 36.21 353 60.00 +38.9MerrimP rs MACK ... ... 1 15.40 4.71 51 5.74 -44.0Mersana n MRSN ... ... ... 23.96 8.76 191 13.78 -16.1sMesaAir n MESA ... ... ... 16.24 11.05 725 15.85 +34.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 16 195.46 +57.2Mesoblast n MESO ... ... ... 7.79 4.74 68 6.04 +3.4MetaFincl CASH .60f .7 18 117.98 64.00 91 87.50 -5.6Methanx MEOH 1.32 1.8 20 77.10 48.55 268 71.45 +18.0Michaels MIK ... ... 9 27.87 15.90 4647 15.99 -33.9tMicrobot rs MBOT ... ... ... 22.80 7.80 192 6.85 -55.2Microchp MCHP 1.46f 1.7 87 104.20 78.33 2331 85.14 -3.1MicronT MU ... ... 5 64.66 31.65 39011 49.54 +20.5Microsoft MSFT 1.68 1.5 51 112.78 72.92 32832 108.49 +26.8MicroStr MSTR ... ... 26 150.08 122.16 80 144.84 +10.3Microvisn MVIS ... ... ...dd 3.25 .89 5919 1.17 -28.2MidPenn MPB .60 2.0 16 37.90 27.90 14 30.70 -7.3MidConEn MCEP ... ... ...dd 2.52 .92 40 1.52 +28.8Midatech n MTP ... ... ... 2.65 .45 28 .73 -13.5Middleby MIDD ... ... 23 138.89 98.06 600 125.49 -7.0MiddledB MBCN 1.12 2.3 16 54.90 42.20 4 48.90 +1.5MdsxWatr MSEX .90 1.9 28 48.16 33.96 35 46.83 +17.3MidlStBc n MSBI .88 2.5 24 36.50 29.41 24 34.86 +7.3MidWOne MOFG .78 2.3 18 37.94 30.56 26 33.60 +.2MillerHer MLHR .79f 2.1 17 41.85 29.95 350 38.05 -5.0Mimecast n MIME ... ... ...dd 46.87 25.12 598 40.50 +41.3MiMedx MDXG ... ... 24 18.25 3.01 2570 5.41 -57.1Mind CTI MNDO .30e 12.9 11 2.55 2.08 14 2.33 -5.4Mindbody n MB ... ... ...dd 45.50 23.65 461 37.15 +22.0MinervaN NERV ... ... ...dd 10.85 4.80 63 10.45 +72.7Miragen rs MGEN ... ... ... 10.72 5.01 126 5.89 -43.5MiratiTher MRTX ... ... ...dd 65.35 4.75 241 56.65 +210.4Misonix MSON ... ... ...dd 21.43 8.25 38 18.15 +92.1Mitcham MIND ... ... ...dd 4.57 2.86 21 4.15 +30.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 1 23.90 +2.8MitekSys MITK ... ... 19 10.15 6.85 302 7.10 -20.7MitelNet g MITL ... ... ...dd 11.31 7.13 1208 10.98 +33.4MobileMini MINI 1.00 2.4 36 50.40 29.93 164 42.35 +22.8MobileIron MOBL ... ... ...dd 5.30 3.20 341 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.72 53 10.10 +3.1ModMed wt MMDMW ... ... ... .59 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 17 5.22 -47.9Moleculin n MBRX ... ... ... 3.34 1.50 68 1.67 -10.2Momenta MNTA ... ... ...dd 32.20 11.85 1117 26.98 +93.4Momo MOMO ... ... ... 54.24 22.49 3398 45.23 +84.8MonakGp n MKGI ... ... ... 5.07 1.74 7 2.27 -54.3MonarCas h MCRI ... ... 31 49.63 34.21 34 45.49 +1.5Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 8690 43.49 +1.6MoneyGrm MGI ... ... ...dd 17.07 5.71 374 6.48 -50.8MngDB A n MDB ... ... ... 74.43 24.62 1836 72.04 +142.7sMonPwSys MPWR 1.20 .8 ...cc 151.74 100.26 306 149.30 +32.9Monotype TYPE .46 2.3 48 26.75 18.20 113 20.25 -16.0Monro MNRO .80 1.1 37 71.85 45.45 197 70.20 +23.3MonroeCap MRCC 1.40 10.2 9 14.80 12.18 77 13.69 -.4MonstrBv s MNST ... ... 40 70.21 47.61 2191 61.45 -2.9Mornstr MORN 1.00 .7 32 144.34 79.54 56 141.21 +45.6MoSys rs MOSY ... ... ...dd 2.23 .61 112 .83 -25.3MotifBio n MTFB ... ... ... 13.75 6.84 0 8.60 -20.4MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 199 25.77 +3.1MotusGI n MOTS ... ... ...dd 10.66 3.75 59 6.75 +54.1MtnPDia g MPVE .04p ... ... 3.53 1.85 40 1.95 -29.1Moxian n MOXC ... ... ... 4.00 1.07 17 1.10 -71.4MudrickC n MUDS ... ... ... 9.94 9.55 5 9.70 +1.1MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.20 +2.0MultiColor LABL .20 .3 16 89.70 57.76 131 59.20 -20.9MustBio n MBIO ... ... ...dd 13.00 5.87 53 6.44 -46.3MutualFst MFSF .72 1.9 19 40.50 34.30 9 37.50 -2.7MySize n MYSZ ... ... ...dd 3.58 .57 270 .87 +34.3Mylan NV MYL ... ... 12 47.82 30.69 3066 39.48 -6.7MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 311 2.28 -32.9MyoKard n MYOK ... ... ...dd 63.00 32.80 185 60.60 +43.9MyriadG MYGN ... ... 22 50.44 27.23 1421 46.16 +34.4N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 38 40.52 +10.1NCS Mltst n NCSM ... ... ... 24.85 12.57 100 16.49 +11.9NETgear NTGR ... ... ...dd 78.30 44.20 323 68.00 +15.7NF EngSv NFEC ... ... ... 7.19 .76 65 4.27 +340.2NI Hldg n NODK ... ... ... 18.62 15.72 2 16.80 -1.1NIC Inc EGOV .32 2.0 21 18.90 12.65 323 16.25 -2.1sNICE Ltd NICE .64 .6 38 116.71 77.24 205 115.30 +25.4NII Hldg n NIHD ... ... ...dd 7.29 .22 1145 5.35 +1161.8nLIGHT n LASR ... ... ...cc 43.63 22.14 549 28.15 +4.5NMI Hldg h NMIH ... ... 15 22.80 10.10 522 20.85 +22.6NN Inc NNBR .28 1.4 23 32.90 18.05 206 20.30 -26.4NV5 Global NVEE ... ... 31 91.55 40.01 34 89.30 +64.9NVE Corp NVEC 4.00 3.5 43 135.00 68.50 14 114.22 +32.8NXP Semi NXPI ... ... 34 125.93 86.67 7523 93.88 -19.8Nabriva n NBRV ... ... ...dd 14.10 2.33 226 2.51 -58.0NanoDim n NNDM ... ... ... 5.79 1.21 104 2.17 -29.3NanoString NSTG ... ... ...dd 16.75 5.87 220 16.19 +116.7NanoVib n NAOV ... ... ... 5.00 3.68 2 4.75 +1.5Nanomtr NANO ... ... 33 48.26 22.08 389 42.54 +70.7tNantHlth n NH ... ... ... 5.26 2.02 164 1.95 -36.1NantKwst n NK ... ... ... 6.83 2.66 85 3.26 -27.4Napco NSSC ... ... 37 17.45 7.60 76 15.40 +76.0sNasdaq NDAQ 1.76 1.9 24 96.76 71.65 942 94.50 +23.0Natera n NTRA ... ... ...dd 29.62 8.60 545 27.15 +202.0Nathans s NATH 1.00a 1.1 56 107.05 60.35 15 88.35 +17.0NatAmUnv NAUH .18 20.2 ... 2.32 .76 3 .89 -37.3NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 4 46.25 +1.8NatlBevrg FIZZ 1.50e ... 37 129.82 83.78 125 119.26 +22.4NatCineM NCMI .68 7.7 89 9.30 5.09 523 8.87 +29.3NatlCmce n NCOM ... ... 22 48.60 38.03 58 44.70 +11.1NatEnrSv n NESR ... ... ... 11.73 9.51 81 10.85 +9.0NatEnSv wt NESRW ... ... ... .85 .41 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 115 27.28 +38.9NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 3 25.30 +.2NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 4 25.25 +.8NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 4 25.21 +.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.46 +.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 0 3.32 +.5NatInstrm NATI .92 1.9 59 53.57 38.78 450 47.95 +15.2NatResrch NRC .68 1.7 76 42.85 26.35 15 38.90 +4.3NSecGrp NSEC .20 1.3 10 18.17 11.53 2 15.42 -5.7NatlVis n EYE ... ... ...cc 46.00 27.19 545 45.54 +12.1NatWstnLf NWLI .36 .1 11 368.00 276.00 7 323.14 -2.4NaturlAlt NAII ... ... 9 12.15 9.20 24 9.80 -4.9NatHlTr n NHTC .56f 2.2 6 27.23 14.15 98 25.41 +67.3NaturesSun NATR .40 4.4 ...dd 13.80 7.55 14 9.05 -21.6NatusMed BABY ... ... 53 43.60 28.00 135 36.35 -4.8Nav43 JSM 1.50 6.4 ... 25.00 20.21 25 23.46 -1.3Navient NAVI .64 4.6 8 15.61 11.48 1816 13.85 +4.0NavgGp s NAVG .28 .4 21 70.45 45.80 418 69.75 +43.2NebulaAc n NEBU ... ... ... 11.52 9.65 9.70 +.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 14 111.36 21.05 2362 67.56 +13.1Nemaura n NMRD ... ... ... 6.80 2.05 27 2.22 -61.4Neogen s NEOG ... ... 75 94.00 51.48 152 90.70 +47.1NeoGenom NEO ... ... ...cc 15.00 7.08 430 13.62 +53.7NeonTh n NTGN ... ... ...dd 16.23 10.21 47 11.47 -23.5Neonode NEON ... ... ...dd 1.42 .30 45 .32 -57.6NeosTher n NEOS ... ... ...dd 13.15 5.13 466 5.40 -47.1Neovasc g NVCN ... ... ...dd 1.89 .03 11377 .04 -93.8sNeptuneT g NEPT ... ... 10 4.48 .80 5312 4.34 +83.9tNet1UEPS UEPS ... ... 6 13.20 6.61 1140 6.27 -47.3NetElem rs NETE ... ... ... 33.51 2.56 107 6.07 -45.5sNetApp NTAP 1.60 1.9 32 88.07 37.55 4333 83.32 +50.6tNetEase NTES 1.94e 1.0 7 377.64 188.88 1264 189.75 -45.0Netix s NFLX ... ... ...cc 423.21 172.44 13069 341.18 +77.7Netlist h NLST ... ... ...dd .82 .10 5318 .14 -53.9NtScout NTCT ... ... 22 33.90 23.15 671 24.40 -19.9NetSolTch NTWK ... ... 33 6.60 3.09 12 5.90 +25.3Neuralst rs CUR ... ... ... 3.09 .88 113 1.18 -31.4NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 203 1.35 -21.9sNeurcrine NBIX ... ... ...dd 126.28 55.95 836 121.16 +56.2Neuronet n STIM ... ... ... 36.00 23.95 68 34.67 +24.8Neurotrpe h NTRP ... ... ... 11.93 3.97 9 9.28 +31.8NewAgeB n NBEV ... ... ... 4.40 1.30 6951 1.95 -10.1NewLink NLNK ... ... ...dd 19.30 2.65 339 2.99 -63.1NYMtgTr NYMT .80 12.5 8 6.54 5.35 1341 6.40 +3.7NYMtT pfB NYMTP 1.94 7.8 ... 25.50 18.66 2 24.84 -1.8NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 3 24.71 +.9NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 35 24.25 -1.8NewatrTc n NEWA ... ... ... 29.69 7.73 110 10.84 +15.4NewmrkGp NMRK ... ... 18 15.62 12.06 169 12.52 -12.9tNewsCpA NWSA .20 1.6 ...dd 17.29 12.84 4091 12.88 -20.5NewsCpB NWS .20 1.5 ... 17.70 13.10 659 13.40 -19.3NewtekBsn NEWT 1.74e 7.3 ... 24.24 16.01 78 23.69 +28.1Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 5 25.45 -4.0Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 26.00 +3.6Nexeo Sol NXEO ... ... ... 11.14 6.87 69 10.07 +10.7Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 10.50 +9.1NexstarM NXST 1.50 1.8 7 89.75 56.65 392 81.45 +4.2NextDec n NEXT ... ... ... 10.80 3.95 46 5.90 -29.1NichFncl h NICK ... ... 26 11.90 7.59 2 11.00 +25.0NicoletBc n NCBS ... ... 15 61.98 52.08 11 54.99 +.5NightstTh n NITE ... ... ... 24.94 10.01 73 22.48 +71.3Noodles NDLS ... ... ...dd 13.30 3.86 245 12.10 +130.5Nordson NDSN 1.40 1.0 24 151.84 107.75 170 141.18 -3.6NorSys NSYS ... ... ...cc 8.08 2.77 10 4.29 +11.1NorestB NBN .04 .2 19 29.95 18.85 7 22.15 -4.3NthnTech NTIC .40 1.1 38 41.90 15.75 5 35.25 +42.4NorTrst NTRS 2.20f 2.1 18 115.61 85.69 1323 106.99 +7.1NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 13 26.48 +.8NorthdBc NFBK .40 2.5 22 18.39 15.14 24 16.23 -5.0Nthrim NRIM 1.08f 2.4 19 45.40 29.25 11 44.40 +31.2NwstBcsh NWBI .68 3.7 19 18.56 15.06 295 18.31 +9.4NwstPipe NWPX ... ... ...dd 22.00 16.60 16 17.92 -6.4NorwdFn s NWFL .88 2.2 30 39.97 26.05 1 39.12 +18.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 36 1.76 -26.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, September 6, 2018 2 0 1 8 0 9 0 6 m m 1 2 p d f 1 0 6 S e p 1 8 0 1 : 5 0 : 3 9

PAGE 44

NovaMeas NVMI ... ... 17 32.00 22.86 66 28.65 +10.6Novan n NOVN ... ... ... 7.33 2.27 22 2.80 -33.6Novanta NOVT ... ... ... 78.85 38.64 172 75.25 +50.5Novavax NVAX ... ... ...dd 2.75 .96 2929 1.52 +22.6Novelion rs NVLN ... ... ...dd 7.33 2.96 48 3.95 +26.6NovoCure n NVCR ... ... ...dd 45.45 16.10 884 43.10 +113.4NovumeS n NVMM ... ... ... 4.75 1.12 3 1.32 -70.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 296 4.15 +2.2NuCana n NCNA ... ... ...cc 32.00 9.32 10 24.20 +139.4NuVasive NUVA ... ... 46 71.15 44.62 400 70.43 +20.4NuanceCm NUAN ... ... ...dd 18.75 12.18 1406 16.01 -2.1Nutanix n NTNX ... ... ... 64.87 20.02 5265 53.09 +50.5NutriSyst NTRI 1.00 2.7 21 60.80 26.06 463 36.45 -30.7Nuvectra NVTR ... ... ... 23.79 7.60 133 22.38 +188.4NvNq100Dy QQQX 1.68 6.7 ...q 28.19 20.24 103 25.25 +4.3Nvidia NVDA .60 .2 52 285.22 162.71 9821 278.42 +43.9NxStageMd NXTM ... ... ...dd 28.75 22.70 898 28.42 +17.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 198 1.61 -54.0NymoxPh NYMX ... ... ...dd 4.60 2.46 84 2.55 -22.7O -:O2Micro OIIM ... ... ... 2.40 1.30 47 2.20 +31.8OFS Cap OFS 1.36a 11.0 10 13.59 10.41 24 12.40 +4.2OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 2 25.40 +2.0OHA Inv OHAI .08 5.2 39 1.68 .85 23 1.55 +34.8OP Bancp n OPBK ... ... ... 14.10 11.54 21 12.07 -3.1sOReillyAu ORLY ... ... 23 345.36 190.00 690 340.86 +41.7OSI Sys OSIS ... ... 69 96.64 50.50 98 76.98 +19.6OakVlyBcp OVLY .26e 1.3 18 25.65 14.88 5 20.45 +4.7OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 360 5.06 +3.5OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.73 -1.9OaktStInco OCSI .62f 7.2 11 9.06 7.03 68 8.62 +2.6OasmiaPh n OASM .02p ... ... 3.17 .80 6 2.05 +133.0ObalonT n OBLN ... ... ...dd 10.40 1.46 99 2.91 -56.0ObsEva n OBSV ... ... ... 20.35 6.38 22 13.39 +37.2OceanBio OBCI .05e ... ... 5.71 3.26 8 4.22 -2.8OceanPw h OPTT ... ... ...dd 2.54 .66 84 .73 -33.4vjOceanR rs ORIG ... ... ... 105.20 20.22 4506 30.31 +13.1OceanFst OCFC .60 2.1 17 30.90 24.02 184 29.14 +11.0Oclaro OCLR ... ... 14 10.20 5.61 1312 9.50 +40.9OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.62 -7.2OcularTher OCUL ... ... ...dd 8.28 3.30 445 6.82 +53.3OdonateT n ODT ... ... ... 32.00 15.15 11 18.56 -25.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 23 8.99 +138.5OfficeDpt ODP .10 2.9 10 4.65 2.00 3814 3.40 -4.0OhioValB OVBC .84 2.1 25 56.15 30.05 18 39.35 -2.6OhrPhar h OHRP ... ... ...dd 2.18 .15 303 .20 -89.0sOkta n OKTA ... ... ...dd 63.25 24.50 2532 59.88 +133.8OldDomFrt ODFL .52 .3 38 164.10 99.32 760 158.78 +20.7OldLnBc OLBK .40 1.2 18 35.72 26.17 20 34.12 +15.9OldNBcp ONB .52 2.6 27 20.55 15.38 648 20.30 +16.3OldPoint OPOF .44 1.7 20 34.64 24.07 4 26.56 -10.7OldSecBc OSBC .04 .3 16 16.30 10.75 33 15.40 +12.8OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 2 10.63 +1.9sOllies n OLLI ... ... 41 88.00 42.36 1286 88.50 +66.2OlympStl ZEUS .08 .4 8 25.84 17.57 93 21.18 -1.4OmegaFlex OFLX .96f 1.1 50 95.00 53.50 8 87.14 +22.0Omeros OMER ... ... ...dd 26.97 8.36 622 26.54 +36.6sOmnicell OMCL ... ... ...cc 69.93 39.75 439 71.10 +46.6OnSmcnd ON ... ... 10 27.10 16.28 5690 20.49 -2.1OnTrack OTIV ... ... ... 2.94 .93 232 .99 -27.2OncoMed OMED ... ... ...dd 5.56 1.74 64 2.41 -41.2Oncobiolog ONS ... ... ... 2.30 .78 4 .91 -30.0Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 3.87 39 3.83 -38.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 262 .42 -72.1OncoSec rs ONCS ... ... ...dd 2.95 .90 421 1.55 -4.6OneGpHosp STKS ... ... ...dd 3.23 1.32 106 3.15 +31.8OneHorz rs OHGI ... ... ...dd 3.38 .20 486 .24 -82.6180 DgrCap TURN ... ... ... 2.50 1.60 26 2.25 +14.2OneStopS n OSS ... ... ...dd 6.25 3.17 3 3.74 -23.41800Flowrs FLWS ... ... 20 15.00 8.85 128 11.85 +10.7OneSpan OSPN ... ... 93 23.35 11.05 266 17.75 +27.7OpenText s OTEX .61f 1.6 21 40.31 31.21 593 38.90 +9.1OperaLtd n OPRA ... ... ... 15.62 10.22 96 11.63 -11.3OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.16 9.11 10.12 +1.0OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 85 1.93 -58.7Ophthotech OPHT ... ... 1 4.50 2.25 88 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 103 22.82 -.7OpkoHlth OPK ... ... ...dd 7.24 2.66 2949 5.80 +18.4OptiNose n OPTN ... ... ...dd 30.00 12.51 185 14.79 -21.7Optibase OBAS ... ... ...dd 9.50 6.40 1 8.75 +10.0OptCable OCC .08 1.9 ...dd 4.30 2.13 41 4.15 +72.2OptimBk h OPHC ... ... ... 13.96 1.85 5 5.12 +9.0OpusBank OPB .52e 1.9 18 30.95 21.06 75 28.10 +2.9OramedPh ORMP ... ... ... 11.34 4.60 45 5.12 -43.1OraSure OSUR ... ... 32 23.01 12.86 1875 15.75 -16.5Orbcomm ORBC ... ... ...dd 11.95 8.50 494 10.86 +6.7Orbotch ORBK ... ... 22 65.75 39.60 376 64.03 +27.4Organovo ONVO ... ... ...dd 2.38 .91 314 1.27 -5.2Orgenesis n ORGS ... ... ... 16.80 5.67 7 6.13 -55.7OrignAg rs SEED ... ... ... 18.70 5.35 19 6.09 -28.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 75 40.95 +9.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 33 .88 +.5Oritani ORIT 1.13e 7.0 11 17.70 15.00 225 16.05 -2.1OrrstownF ORRF .52 2.0 20 27.05 23.40 6 25.60 +1.4OrthoPed n KIDS ... ... ... 35.50 14.00 51 33.92 +76.8OrthoMed OFIX ... ... 72 61.98 47.16 150 53.85 -1.6OsirisTher n OSIR ... ... ... 11.93 7.30 26 9.55 -12.0OssenInn rs OSN ... ... 15 8.90 1.50 5 2.40 -16.7Otelco OTEL ... ... 10 17.75 8.85 4 16.75 +25.5Otonomy OTIC ... ... ...dd 6.45 2.78 68 2.95 -46.8OttawaBc n OTTW .20 1.4 54 14.99 13.61 1 13.99 -3.1OtterTail OTTR 1.34 2.8 24 49.75 39.00 42 48.25 +8.5OvaScience OVAS ... ... ...dd 1.65 .70 14 .75 -46.6Overstk OSTK ... ... ...dd 89.80 23.10 2842 27.50 -57.0Ovid Th n OVID ... ... ...dd 12.44 5.59 37 6.33 -35.9Oxbridge OXBR .48 24.6 4 5.80 1.00 11 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 57 14.78 +5.8OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 238 10.77 +7.2Oxford 23pf OXLCO 1.88 7.4 ... 25.71 25.14 10 25.50 +.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 3 25.60 +1.6OxfSqCap OXSQ .80 10.9 6 7.48 5.15 106 7.32 +27.5OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 6.49 7 7.93 -5.4PAM PTSI ... ... 50 67.00 19.26 10 55.65 +61.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 11.86 +10.3PC Cnnctn CNXN .34e ... 18 39.79 22.66 159 39.14 +49.3PC-Tel PCTI .22 4.9 ... 7.85 4.01 86 4.52 -38.7PCM Inc PCMI ... ... ...cc 25.23 6.90 118 21.65 +118.7PCSB Fn n PCSB .03p ... 52 22.34 16.50 54 20.26 +6.4PDC Engy PDCE ... ... ...dd 66.20 39.19 534 52.63 +2.1tPDF Sol PDFS ... ... 25 18.48 8.41 489 8.54 -45.6PDL Bio PDLI .20 7.9 ...dd 3.55 2.27 2813 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 14.46 18 14.74 -2.9PHI vtg PHII ... ... ...dd 13.95 7.11 5 8.70 -25.6PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 48 8.48 -26.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 203 11.95 -6.6PLX Phr rs PLXP ... ... ... 9.41 3.05 0 3.18 -53.9PRA Grp PRAA ... ... 55 43.75 25.72 235 37.30 +12.3sPRA Hlth PRAH ... ... 67 108.02 73.23 783 107.18 +17.7PRGX Glbl PRGX ... ... ...dd 10.30 6.55 74 9.30 +31.0PTC Inc PTC ... ... ...cc 101.12 54.37 854 96.77 +59.2PTC Thera PTCT ... ... ...dd 52.95 14.56 831 42.47 +154.6PacWstBc PACW 2.40 4.7 15 55.86 43.08 853 50.90 +1.0Paccar PCAR 1.12 1.6 12 79.69 59.82 3517 69.91 -1.6PacBiosci PACB ... ... ...dd 5.70 2.02 657 4.91 +86.0PacCityF n PCB ... ... ... 20.95 18.56 121 20.42 +2.2PacEthanol PEIX ... ... ...dd 6.06 1.70 207 1.85 -59.3PacMerc PMBC ... ... 23 10.20 7.85 24 9.95 +13.7PacPreBc PPBI .15p ... 22 46.05 32.05 289 39.60 -1.0PaciraPhm PCRX ... ... ...dd 48.40 26.95 1019 46.55 +2.0PainThr rs PTIE ... ... ...dd 12.80 .81 650 .97 -75.7PanASlv PAAS .14 .9 22 19.56 13.99 920 14.76 -5.1PangaeaL PANL ... ... 2 8.40 2.13 29 3.30 -10.3PapaJohns PZZA .90 2.0 19 75.82 38.05 712 46.02 -18.0PapaMurph FRSH ... ... 13 6.50 4.40 28 5.28 -1.9ParatekPh PRTK ... ... ...dd 28.09 9.38 277 10.15 -43.3ParkCity PCYG ... ... 43 13.40 6.75 19 8.55 -10.5ParkOh PKOH .50 1.2 13 47.90 34.95 18 41.55 -9.6ParkeBcp PKBK .56f 2.4 16 24.80 17.18 17 23.15 +23.9PrtnrCm PTNR ... ... 20 6.60 3.23 4.50 -26.9PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.40 PatrkInd s PATK ... ... 21 72.35 47.27 140 65.10 -6.3PatrNBc rs PNBK .04 .2 29 21.15 16.30 1 19.72 +10.5PatriotTr n PATI ... ... 13 23.80 16.72 2 20.25 +16.5PatternEn PEGI 1.69 8.4 16 26.56 16.58 1046 20.16 -6.2Patterson PDCO 1.04 4.4 10 40.90 20.22 6156 23.72 -34.3PattUTI PTEN .16 1.0 ...dd 25.03 14.60 4278 16.46 -28.5Pavmed n PAVM ... ... ...dd 9.31 .87 560 1.36 -40.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3sPaychex PAYX 2.24 3.0 29 73.40 56.43 2105 73.82 +8.4Paylocity PCTY ... ... ...cc 80.96 41.15 508 79.41 +68.4PayData rs PYDS ... ... ...dd 4.10 1.35 41 1.87 -26.1PayPal n PYPL ... ... 57 93.44 60.58 10162 89.05 +21.0pdvWirelss PDVW ... ... ...dd 39.75 22.50 16 29.45 -8.3PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 3 5.10 -5.6PeapkGl PGC .20 .6 19 38.00 29.24 56 34.13 -2.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 268 62.55 +32.7PnnNtGm PENN ... ... 35 36.90 22.20 1410 33.15 +5.8PennVa n PVAC ... ... ... 96.13 32.49 226 79.67 +103.7PennantPk PNNT .72 9.2 9 7.84 6.29 257 7.84 +13.5PenPkFR PFLT 1.14 8.4 12 14.65 12.00 124 13.51 -1.5PennsWd PWOD 1.88 4.2 17 50.00 39.59 3 45.10 -3.2PensarAc n WRLS ... ... ... 10.17 7.75 1 9.94 +2.8PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 187 .49 -3.0PensarA un WRLSU ... ... ... 11.48 10.13 10.55 +2.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 1991 18.64 -.3PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 40 25.92 -8.5PeBcOH PEBO 1.12 3.1 18 39.58 29.55 33 36.39 +11.6PeopBNC PEBK .52 1.7 16 34.54 26.32 2 30.36 -1.1PeopFSvc PFIS 1.32f 2.9 17 52.00 40.21 3 45.61 -2.1PeopUtah n PUB .40f 1.1 33 38.70 26.60 16 36.45 +20.3PepsiCo PEP 3.71 3.3 35 122.51 95.94 4392 113.12 -5.7Percptr PRCP .15 1.4 32 12.25 7.03 24 10.80 +11.3sPercient PRFT ... ... 49 28.83 17.65 360 30.08 +57.7Performnt PFMT ... ... ...dd 3.52 1.52 1 2.21 +33.9PerionNwk rs PERI ... ... ... 4.05 2.13 55 3.37 +9.1PermaFix PESI ... ... ... 5.15 3.29 2 4.80 +31.5PermaPip PPIH ... ... ...dd 10.43 8.00 9.25 +2.8tPernixT rs PTX ... ... ...dd 3.35 1.00 273 .97 -59.6PerryEllis PERY ... ... 8 29.59 21.46 128 27.52 +9.9PershGld rs PGLC ... ... ... 3.23 1.07 34 1.31 -45.4PetIQ n PETQ ... ... ... 41.89 17.03 995 39.67 +81.6PetMed PETS 1.08f 3.1 19 57.80 31.81 549 34.84 -23.4PFSweb PFSW ... ... ...dd 11.86 5.90 42 8.25 +11.0PhibroAH PAHC .40 .8 34 54.62 32.05 90 47.65 +42.2PhotrIn PLAB ... ... 1 11.00 7.20 270 10.35 +21.4tPiedmLithn PLLL ... ... ... 17.98 11.05 2 11.17 -12.4PierisPhm PIRS ... ... ... 9.75 4.43 272 5.48 -27.4PilgrimsP PPC ... ... 8 38.39 16.30 1281 18.65 -40.0Pinduodou n PDD ... ... ... 27.54 17.20 7027 18.80 -29.6PingtanM PME .04 1.7 14 4.20 1.99 146 2.31 -24.3PinnclEnt PNK ... ... ... 35.18 18.30 940 33.71 +3.0PinnaclFn PNFP .56 .9 19 69.95 58.40 245 65.10 -1.8PioneerPw PPSI ... ... 25 7.95 4.40 8 4.95 -35.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 592 5.38 -15.0PlatEag n EAGL ... ... ... 11.82 9.60 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 208 10.00 -7.3Plexus PLXS ... ... ... 66.78 50.88 110 62.60 +3.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 3091 1.91 -19.1PlumasBc PLBC .36f 1.4 13 29.45 19.78 26.01 +12.1Plurlsght n PS ... ... ... 36.44 19.25 917 34.71 +73.6PluristemT PSTI ... ... ...dd 2.12 1.14 272 1.32 -4.3PoageBksh PBSK .24 .9 31 27.75 18.10 40 26.50 +26.2PointrTel h PNTR ... ... 17 19.65 10.25 52 12.80 -31.2PointsInt g PCOM ... ... 37 18.48 8.16 81 14.64 +42.3PolarPwr n POLA ... ... ... 6.85 4.01 3 6.10 +21.8Polarity rs COOL ... ... ... 41.22 15.21 260 25.14 +8.3 sPool Corp POOL 1.80f 1.1 31 168.27 100.32 203 167.53 +29.2PopeRes POPE 3.20f 4.4 26 73.50 66.60 2 73.13 +4.9Popular BPOP 1.00 1.9 31 52.50 32.04 445 51.29 +44.5Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 1 25.26 +4.0PopCpII pf BPOPM 1.53 6.2 ... 24.80 17.66 1 24.75 +9.5PortolaPh PTLA ... ... ...dd 62.50 24.63 1087 29.64 -39.1Potbelly PBPB ... ... ...dd 14.15 10.98 162 13.35 +8.5PotltchDel PCH 1.60 3.4 26 56.35 44.88 252 47.60 -4.6PowellInds POWL 1.04 2.7 ...cc 41.42 22.80 21 38.53 +34.5PwrInteg POWI .64 .9 36 86.60 60.55 95 71.85 -2.3PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 6 2.03 -34.9Precipio n PRPO ... ... ... 2.65 .32 252 .40 -66.7PrecTh rs AIPT ... ... ...dd 2.50 .81 61 1.13 +11.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 44 61.50 +4.6PrefrmdLn PLPC .80 1.0 38 96.83 51.48 5 81.89 +15.3PremFin s PFBI .60 2.9 13 26.05 16.78 21 20.55 +2.3Premier PINC ... ... ...dd 45.31 27.16 665 43.92 +50.5Presbia n LENS ... ... ... 7.14 1.61 1 1.80 -52.4Presidio n PSDO ... ... ... 19.74 11.97 290 15.56 -18.8PriceTR TROW 2.80 2.4 20 127.43 81.61 1201 114.50 +9.1PrSmrt PSMT .70 .8 35 94.45 77.30 243 86.70 +.7PrmEgy PNRG ... ... ...dd 77.85 44.00 76.95 +49.4PrimoWtr PRMW ... ... 71 20.72 10.47 235 19.74 +57.0Primoris PRIM .24 .9 22 29.90 23.61 278 25.47 -6.3PrinPrice PSET .16e ... ... 35.31 29.79 35.15 +9.2PrinShHld PY .33e ... ... 34.81 28.90 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 37.86 +20.4PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.41 +10.6Prin US SC PSC ... ... ... 35.98 28.15 35.72 +12.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1703 56.00 -20.6PriorityTc PRTH ... ... ... 12.99 8.34 31 10.55 +3.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9sProDex PDEX ... ... 26 9.60 6.05 59 9.80 +44.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 2.97 +71.5sProQRTher PRQR ... ... ...dd 7.95 2.75 6058 17.55 +444.2PrUltBio s BIB ... ... ...q 70.53 48.12 52 68.25 +21.7PrUltPQ s TQQQ ... ... ...q 73.36 35.55 13442 68.60 +48.4ProDvrs h rs IPDN ... ... ... 6.63 2.45 23 3.44 -15.9ProrEng PFIE ... ... 1 5.30 1.40 181 2.91 +51.6PrognicsPh PGNX ... ... ...dd 9.42 5.01 1314 7.93 +33.3ProgrsSoft PRGS .56 1.4 34 53.60 33.24 530 40.11 -5.8Proofpoint PFPT ... ... ...dd 130.27 82.61 833 115.87 +30.5PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 23499 11.71 -45.6ProS Ris n EQRR ... ... ... 51.48 38.72 0 50.52 +8.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 28 42.95 +27.7ProUShBio BIS ... ... ...q 24.92 15.53 18 16.02 -27.3ProspctCap PSEC .72 9.7 9 7.60 5.51 1403 7.40 +9.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 104 9.47 -54.5ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 0 23.00 -5.2PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 7 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.30 29 2.25 +18.4Proteos n PTI ... ... 6 8.61 1.41 161 2.68 -54.0Prothena PRTA ... ... ...dd 70.00 10.43 219 15.38 -59.0Provent n PRVB ... ... ... 8.00 3.35 24 3.88 -19.3ProvidSv PRSC ... ... 15 83.90 50.82 58 66.23 +11.6ProvidBc n PVBC ... ... ... 30.05 20.25 1 27.75 +4.9ProvFnH PROV .56 3.1 19 20.00 17.62 6 18.05 -1.9PrudntlBcp PBIP .20a 1.1 91 19.87 16.04 8 18.25 +3.7PsychmCp PMD .72 3.7 18 22.88 15.99 7 19.47 -5.3Pulmatrix PULM ... ... ...dd 2.67 .28 374 .44 -68.8PulseBio n PLSE ... ... ...dd 34.82 9.81 28 13.80 -41.5PumaBiotc PBYI ... ... ...dd 136.90 40.45 786 44.95 -54.5PureAcq n PACQ ... ... ... 9.77 9.59 59 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10.34 +2.2sPureCycle PCYO ... ... ...dd 11.45 6.65 23 11.50 +37.7PurplInv n PRPL ... ... ...dd 13.90 5.36 17 5.55 -44.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 25 .83 -74.1QAD Inc B QADB .24 .5 ...dd 49.40 25.05 0 46.31 +50.2QAD A QADA .29 .5 ...dd 61.80 32.05 43 61.00 +57.0QCR Hld QCRH .24 .6 16 49.70 39.85 53 43.45 +1.4QIWI plc QIWI .84e 5.9 14 20.05 12.50 154 14.12 -18.5Qorvo QRVO ... ... 95 86.84 64.53 666 79.68 +19.6sQualcom QCOM 2.48 3.5 ...dd 70.49 48.56 15299 70.89 +10.7QualitySys QSII .70 3.1 36 23.73 12.24 336 22.40 +64.9Qualstar rs QBAK ... ... ... 13.50 5.55 17 7.93 -5.6Qualys QLYS ... ... 87 98.30 47.95 373 88.65 +49.4Quantenn n QTNA ... ... ... 19.41 9.60 438 18.48 +51.5Quanterx n QTRX ... ... ...dd 24.81 13.00 60 14.82 -31.0Quartrhill g QTRH .05 ... 4 2.12 1.01 46 1.42 -22.6QuestRes rs QRHC ... ... ...dd 2.91 1.03 52 2.43 +5.7QuickLog h QUIK ... ... ...dd 2.22 .98 101 1.01 -42.0Quidel QDEL ... ... ...cc 77.63 33.01 328 73.66 +69.9QuinStreet QNST ... ... 78 16.42 5.10 617 14.34 +71.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 17 2.41 +1.7Quotinet QTNT ... ... ... 9.02 2.78 210 7.51 +51.7QuratRet A QRTEA ... ... 19 29.11 20.00 3451 20.73 -15.1QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.13 -18.0R -: R1 RCM n RCM ... ... ... 11.00 3.09 1264 9.51 +115.5RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 12 28.52 +4.2sRBC Bear ROLL ... ... 48 151.90 106.68 101 152.85 +20.9RCI Hosp RICK .12 .4 12 34.84 23.31 26 31.24 +11.7RCM RCMT 1.00e ... 23 7.50 4.63 6 4.85 -22.4RF Inds RFIL .08 .8 24 12.75 1.75 188 10.55 +290.7RGC Res s RGCO .62 2.3 32 31.57 22.16 2 27.30 +.8RLJ Ent rs RLJE ... ... ... 6.34 2.85 3 6.22 +69.1RMG Net h RMGN ... ... ...dd 2.73 .75 15 1.24 +51.2sRMR Gp h RMR 1.00 1.0 53 96.15 48.18 28 95.30 +60.7RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 128 4.45 +8.5RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 34 1.54 -72.3RaPhrm n RARX ... ... ...dd 17.90 4.78 208 12.26 +44.2RadNet RDNT ... ... 84 15.50 9.50 161 13.50 +33.7RadaElc rs RADA ... ... ...dd 3.86 1.77 250 2.93 -4.9Radcom RDCM ... ... 45 22.40 17.00 42 17.65 -11.1RadiSys RSYS ... ... ...dd 1.73 .53 265 1.59 +58.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 413 19.94 -37.2Radware RDWR ... ... ...dd 28.50 15.82 422 27.14 +39.9RamacoRs n METC ... ... ... 9.35 3.81 144 7.57 +10.0Rambus RMBS ... ... ...dd 15.50 11.50 487 12.03 -15.4RandCap RAND ... ... 3 3.50 2.05 2.53 -16.2Randgold GOLD 2.00f 3.1 26 108.29 62.55 411 63.55 -35.7RandBcp n RNDB ... ... ... 17.45 13.36 16.87 +9.9Rapid7 n RPD ... ... ...dd 38.96 16.59 374 37.11 +98.9RaveRest RAVE ... ... ...dd 2.33 1.09 12 1.39 -5.0RavenInds RAVN .52 1.1 1 49.80 27.45 127 48.80 +42.1ReShape rs RSLS ... ... ... 39.00 .05 2475 .06 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 20 16.00 -4.2ReadgIntB RDIB ... ... 22 34.64 20.10 28.80 +25.2RealGSol h RGSE ... ... ...dd 3.25 .30 1478 .43 -70.8RealNetwk RNWK ... ... ...dd 5.00 2.63 33 3.22 -5.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 22 23.32 -3.8RealitCh n BCNA ... ... ... 24.47 20.01 2 21.10 -12.8RealmTh n RLM ... ... ... 2 6.74 RealPage RP ... ... 78 63.75 38.40 1089 59.85 +35.1ReataPh n RETA ... ... ...dd 89.99 19.31 231 87.17 +207.8ReconTech RCON ... ... ...dd 5.36 .64 45 1.15 -11.5RecroPhm REPH ... ... ... 13.05 4.78 1064 9.02 -2.5RedRobin RRGB ... ... 23 70.10 36.20 188 41.20 -27.0RedRkRs n RRR .40 1.3 ... 36.99 22.40 1020 30.83 -8.6RedViolt n RDVT ... ... ...dd 46.40 4.35 15 7.69 -83.4Redn n RDFN ... ... ... 31.50 16.69 727 19.93 -36.4RedhillBio RDHL ... ... ... 11.49 4.30 111 7.45 +44.9Regenrn REGN ... ... 28 503.54 281.89 540 406.94 +8.2RegnxBio n RGNX ... ... 55 85.10 23.05 530 75.95 +128.4RegulusTh RGLS ... ... ...dd 1.52 .17 454 .23 -78.0Reis Inc REIS .76 3.3 ...dd 24.00 15.95 82 22.95 +11.1ReliantBcp RBNC .32 1.2 27 29.99 21.90 11 27.50 +7.3Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.17 +8.4RemarkHld MARK ... ... ...dd 15.10 2.54 371 3.34 -65.7Renasant RNST .80 1.7 18 49.78 37.68 247 46.20 +13.0sRenewEn REGI ... ... 5 27.35 9.50 1292 27.50 +133.1tRenminTi rs ABAC ... ... ... 4.76 1.51 31 1.61 -45.4RentACt RCII .32 2.2 25 14.94 7.22 260 14.76 +33.0sReplgn RGEN ... ... ...cc 55.39 29.56 495 57.02 +57.2Replimun n REPL ... ... ... 23.55 14.03 62 21.34 +40.8RepBncp RBCAA .97 1.9 20 50.70 34.24 5 49.73 +30.8RepFBcp FRBK ... ... 54 9.75 7.45 74 7.60 -10.1resTORbi n TORC ... ... ...dd 21.10 7.55 153 12.17 -27.9RschFrnt REFR ... ... ...dd 1.46 .60 34 1.13 +8.7Resonant RESN ... ... ... 8.55 3.17 304 4.86 -34.9ResConn RECN .52f 3.1 28 17.95 12.05 214 16.55 +7.1RestorRob n HAIR ... ... ...dd 11.95 1.45 196 2.36 -48.7RetailOpp ROIC .78 4.0 58 20.54 16.18 417 19.61 -1.7RetoEco n RETO ... ... ... 12.75 3.13 5 3.39 -51.9Retrophin RTRX ... ... ...dd 33.00 20.09 2290 28.74 +36.4RevanceTh RVNC ... ... ...dd 37.45 23.35 158 27.35 -23.5RevenHo n RVEN ... ... ... 6.75 2.32 2 4.09 -11.8RevolutL rs RVLT ... ... ... 7.89 2.18 431 3.00 -8.8ReWalkRob RWLK ... ... ...dd 2.00 .70 165 1.04 -5.5RhythmP n RYTM ... ... 44 37.23 16.80 154 31.50 +8.4RibbnCm n RBBN ... ... ...dd 8.36 4.97 438 6.96 -10.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.04 211 3.04 +105.4RichrdElec RELL .24 2.6 ...cc 10.40 5.31 4 9.07 +34.6RigelPh RIGL ... ... ...dd 4.71 2.28 2192 3.27 -15.7RigNet RNET ... ... ...dd 19.10 10.03 118 18.40 +23.1RiminiSt n RMNI ... ... ... 10.40 .25 109 4.64 -41.3RiotBlck RIOT 1.00p ... ... 46.20 3.29 559 5.71 -79.9RiseEdCy n REDU ... ... 16 18.60 9.50 143 9.91 -33.0RittrPh rs RTTR ... ... ... 6.18 1.80 38 2.14 -35.0RivrvwBcp RVSB .14f 1.4 18 9.99 7.65 22 9.90 +14.2RivrviewF n RIVE ... ... ... 14.50 13.10 3 14.19 +5.5RocktPh n RCKT ... ... ... 24.28 3.84 143 23.45 +124.6RockwllM RMTI ... ... ...dd 8.70 3.62 157 4.66 -19.9RockyBr RCKY .48 1.6 20 33.45 12.80 46 30.35 +60.6RkyMChoc RMCF .48 4.7 11 12.60 10.06 2 10.31 -12.5Roku n ROKU ... ... ...dd 64.48 15.75 7510 61.35 +18.5Rosehill n ROSE ... ... ... 10.84 5.52 17 7.55 -3.9Rosehill wt ROSEW ... ... ... 1.57 .69 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2sRossStrs s ROST .90 .9 25 97.85 57.87 2835 97.46 +21.4tRoyGld RGLD 1.00 1.3 ...dd 98.53 74.15 523 74.16 -9.7Rubicon rs RBCN ... ... ... 9.46 6.76 1 9.18 +15.1RubiusTh n RUBY ... ... ... 33.01 19.78 200 23.10 -4.7RmblOn B n RMBL ... ... ... 8.74 3.53 135 8.23 +58.4RushEntA RUSHA .12p ... 27 55.40 37.95 139 42.38 -16.6RushEntB RUSHB .12p ... 34 52.76 36.61 5 43.39 -10.0RuthsHosp RUTH .44 1.4 29 33.95 17.95 592 30.95 +43.0Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 667 98.02 -5.9S -:S&T Bcp STBA 1.00 2.2 20 47.77 34.67 34 46.49 +16.8S&WSeed SANW ... ... ... 4.40 2.90 30 3.13 -19.9SB FinGp SBFG .32 1.6 14 20.45 15.61 2 20.18 +9.1SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 23 32.85 19.75 15 27.70 +3.2SBA Com SBAC ... ... ...cc 177.67 140.62 778 156.73 -4.1SEI Inv SEIC .60f .9 21 78.35 55.72 728 63.18 -12.1SelasLf rs SLS ... ... ... 13.47 .80 477 1.19 -84.9tSG Blck n SGBX ... ... ... 7.00 3.02 31 3.36 -43.8SGOCO rs SGOC ... ... ... 2.29 .93 30 1.02 -3.8SI Fincl SIFI .24 1.7 14 15.70 13.60 154 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.47 5.61 113 7.98 +35.0SLM Cp SLM ... ... 17 12.46 9.65 2156 11.84 +4.8SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 3 71.20 +3.6SmartGlb n SGH ... ... 7 56.69 20.05 334 31.36 -6.9SMTC hg SMTX ... ... ... 3.18 1.27 24 2.65 +40.1SORL SORL ... ... 3 8.45 3.70 56 4.55 -32.3SP Plus SP ... ... 23 41.70 32.15 65 38.90 +4.9tSPAR Gp h SGRP ... ... ... 3.75 .97 50 .95 -22.7SpdDorWrF DWFI ... ... ... 26.00 23.22 30 23.49 -7.1SPI Eng rs SPI ... ... ... 2.61 .27 184 .34 -47.4SPS Cmce SPSC ... ... ...cc 98.99 45.02 233 96.46 +98.5SS&C Tch s SSNC .32f .6 35 60.97 37.45 3266 55.13 +36.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 34 .96 -72.6SSR Mng g SSRM ... ... 18 11.44 7.64 424 8.26 -6.0SVB FnGp SIVB ... ... 28 333.74 159.44 350 325.73 +39.3SabanCap n SCAC ... ... ... 10.18 9.84 500 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2sSabraHltc SBRA 1.87e 7.9 11 23.79 15.78 1457 23.65 +26.0 SabreCorp SABR .56 2.2 30 26.78 17.49 1816 25.72 +25.5SAExplr rs SAEX ... ... ...dd 3.69 .45 462 .60 -72.7sSaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 30 97.95 +21.8SagaComm SGA 1.20 3.2 4 46.80 35.00 1 37.55 -7.2SageThera SAGE ... ... ...dd 195.97 59.57 167 163.81 -.5Saia Inc SAIA ... ... 38 87.05 55.16 142 79.25 +12.0SalemMda SALM .26 6.8 14 6.75 3.10 36 3.80 -15.6SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 867 105.40 -24.1SndySpr SASR 1.12 2.9 17 43.87 36.41 96 39.03 Sanlp JBSS .55a .7 25 79.37 54.32 52 73.36 +16.0SangTher SGMO ... ... ...dd 27.50 11.30 12570 14.55 -11.3Sanmina SANM ... ... 18 39.40 24.60 176 30.05 -8.9Sano rt GCVRZ ... ... ... .60 .34 85 .58 +51.3Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 39.79 952 140.76 +153.0Savara rs SVRA ... ... ...dd 17.19 5.26 143 11.15 -24.9scPhrma n SCPH ... ... ...dd 18.17 4.10 6 5.07 -58.1ScanSource SCSC ... ... 14 45.35 31.40 121 40.85 +14.1Schmitt h SMIT ... ... ...dd 4.47 1.65 12 2.68 -2.2Schnitzer SCHN .75 2.8 7 38.85 25.00 392 26.70 -20.3ScholRck n SRRK ... ... ...dd 27.02 13.09 49 19.91 +28.5Scholastc SCHL .60 1.4 ...dd 47.77 33.51 178 42.20 +5.2tSciGames SGMS ... ... ...dd 62.80 27.45 2145 27.90 -45.6ScrippsEW SSP .20 1.3 49 19.26 10.69 388 15.22 -2.6Scynexis SCYX ... ... ...dd 2.50 1.05 451 1.30 -44.0SeaChange SEAC ... ... ... 4.03 1.38 174 1.67 -57.5SeacstBkg SBCF ... ... 25 34.95 20.58 199 31.53 +25.1SeagateT STX 2.52 5.1 13 62.70 30.89 6634 49.37 +18.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 42 .90 -13.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.97 1.07 2214 1.41 -60.6SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 61 3.20 +23.1SeaSpine n SPNE ... ... ...dd 15.65 8.76 54 14.96 +47.8SeattGen SGEN ... ... ...dd 77.41 47.75 419 76.96 +43.9SecndSight EYES ... ... ...dd 2.58 1.05 194 1.67 -12.6ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 68 13.00 +34.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 302 12.64 +42.5SecNtl lf SNFCA .23t ... 3 5.52 4.05 23 5.20 +4.0SelectBc lf SLCT ... ... 20 14.25 10.90 55 12.88 +1.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 376 20.53 -18.3SelIntCon n SIC ... ... ... 13.00 12.00 13 12.25 -3.2SelectaB n SELB ... ... ... 24.02 7.95 90 14.04 +43.1sSelectvIns SIGI .72 1.1 21 64.35 46.28 78 64.55 +10.0SmLEDS rs LEDS ... ... ...dd 10.49 1.67 31 4.02 +7.8Semtech SMTC ... ... 72 60.05 31.30 651 58.65 +71.5SenecaB SENEB ... ... ...dd 35.95 27.00 1 31.75 -6.6SenecaA SENEA ... ... ...dd 36.60 25.45 9 32.15 +4.6SenesTc n SNES ... ... ...dd 3.87 .30 315 .83 +15.4SenHous SNH 1.56 8.2 12 20.27 14.86 774 19.01 -.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 9 24.74 -2.1SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 11 25.99 -3.2Senmiao n AIHS ... ... ... 8.91 3.75 1 5.21 -7.8Senomyx SNMX ... ... ...dd 1.71 .57 52 1.07 -17.7SensusHlt n SRTS ... ... ... 7.71 4.31 4 7.24 +40.3SensusHl 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 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.06 1.36 116 1.80 +1.1SeresTh n MCRB ... ... ...dd 17.42 6.65 149 9.20 -9.3SvcSource SREV ... ... ...dd 4.47 2.61 139 3.10 +.3ServiFst s SFBS .44 1.0 21 44.95 32.54 72 43.18 +4.0SesenBio SESN ... ... ...dd 3.50 .62 1956 2.29 +182.4SevStars h SSC ... ... ...dd 7.00 1.31 1026 4.16 -9.8SevernBc SVBI .12 1.3 42 9.45 6.70 2 9.20 +26.8SharingE rs SEII ... ... 33 12.40 2.52 18 2.64 -65.2Sharps SMED ... ... ...dd 5.15 3.14 22 3.44 -15.9SharpSprg SHSP ... ... ...dd 14.87 3.15 150 13.73 +211.8ShndTele s SHEN .26f .7 ... 41.80 29.93 120 37.40 +10.7ShiftPixy n PIXY ... ... ... 6.35 2.00 324 3.47 +20.5Shiloh SHLO ... ... 39 10.98 6.45 25 9.00 +9.8tShineco n TYHT ... ... ... 4.60 .96 136 .99 -57.0Shire SHPG 1.05e .6 88 177.51 123.73 1419 170.68 +10.0ShoeCarnvl SCVL .32f .8 28 45.00 17.94 407 41.88 +56.6ShoreBcsh SHBI .32 1.7 19 20.09 15.74 27 18.85 +12.9sShotSpot n SSTI ... ... ... 59.00 10.51 357 58.09 +313.5Shuttery SFLY ... ... ...cc 100.34 39.76 810 73.73 +48.2SiebertFn SIEB .10a .6 ...dd 21.61 3.60 9 15.85 +17.4SiennaBi n SNNA ... ... ... 26.68 12.77 145 16.40 -9.6Sientra SIEN ... ... ...dd 26.79 8.79 303 25.01 +77.9sSierraBc BSRR .64 2.1 17 30.01 24.18 33 30.06 +13.2SierOnc g n SRRA ... ... ...dd 4.09 1.45 2291 1.98 -46.9SierraWr SWIR ... ... 18 23.50 15.10 306 18.40 -10.0SifyTech SIFY .02e 1.0 ... 2.10 .49 50 1.66 +62.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 119 1.05 -51.2Sigmatr SGMA ... ... 14 11.61 5.26 2 7.06 -30.2SignatBk SBNY .56p ... ... 161.92 108.89 335 117.41 -14.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 279 27.18 -7.5SilcLtd SILC 1.00 2.7 17 77.95 32.00 36 37.40 -46.7SilcnLab SLAB ... ... 89 110.70 72.90 142 96.60 +9.4SilicnMotn SIMO 1.20 2.1 21 61.85 42.57 341 56.08 +5.9SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.97 -6.2Silvercrest SAMG .56 3.7 21 18.27 12.25 10 15.30 -4.7SimmnsFst s SFNC .60 1.9 20 33.45 24.98 235 31.95 +11.9SimplyGd n SMPL ... ... ... 18.24 10.93 463 18.00 +26.2SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 35 20.70 +28.6tSina SINA ... ... 32 124.60 67.48 1123 66.78 -33.4Sinclair SBGI .72 2.5 12 40.15 25.13 1189 28.75 -24.0SinoGlobl SINO ... ... ...dd 3.84 1.04 11 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 37 7.01 -11.0SiriusXM SIRI .04 .6 39 7.70 5.17 20670 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 122 1.88 -72.0SkySolar SKYS ... ... ...dd 2.43 .78 7 .82 -45.1SkyWest SKYW .40 .6 18 65.80 33.80 290 62.50 +17.7SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 2433 89.75 -5.5SleepNmbr SNBR ... ... 24 40.72 26.22 1136 34.45 -8.4SmartFn rs SMBK ... ... 21 27.69 19.49 5 24.22 +11.6SmartSnd n SND ... ... ... 11.06 4.76 498 5.08 -41.3SmthM hrs SMSI ... ... ...dd 3.41 1.00 111 2.38 -16.2SocilRltyA n SRAX ... ... ...dd 7.95 1.15 73 4.20 -25.7SocketM n SCKT ... ... ... 4.19 1.86 8 2.31 -35.5SodaStrm SODA ... ... 50 143.20 57.18 393 142.58 +102.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 11 6.40 -40.2SolarCap SLRC 1.64 7.5 12 22.55 19.70 89 21.76 +7.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 29 16.64 -6.3SolarEdg n SEDG ... ... 23 70.74 24.70 571 47.30 +26.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 9 2.06 +14.4SolidBio n SLDB ... ... ...dd 54.84 6.83 144 43.97 +94.4Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 201 1.55 -30.2SonicCorp SONC .64 1.8 23 37.44 22.11 332 36.55 +33.0SonicFdry SOFO ... ... ...dd 3.87 1.71 0 1.88 -37.6SonomaPh SNOA ... ... ...dd 5.92 1.56 9 1.75 -67.9Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 880 18.98 -4.7Sophiris SPHS ... ... ...dd 4.05 1.80 380 3.11 +37.0SorrentoTh SRNE ... ... 27 10.65 1.68 884 5.45 +43.4SotherlyH SOHO .50f 6.9 56 7.47 5.78 9 7.25 +12.4SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.61 -.1SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 11 25.29 -.2SouMoBc s SMBC .52f 1.3 17 41.49 31.30 7 39.91 +6.2SoundFin SFBC .56 1.4 23 40.87 31.70 2 39.90 +17.3SouthState SSB 1.36f 1.7 23 94.50 78.60 75 82.35 -5.5SthnFstBsh SFST ... ... 18 48.75 33.25 17 42.40 +2.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 34 17.47 +9.0SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 75 36.00 +6.9SparkEn s SPKE .72 8.5 ...dd 17.15 8.05 138 8.50 -31.5SparkEn pf SPKEP 2.19 8.9 ... 27.49 21.90 29 24.47 -8.0SparkTh n ONCE ... ... ...dd 96.59 41.06 359 62.66 +21.9SpartnMot SPAR .10 .7 26 19.45 9.13 345 15.10 -4.1SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 148 21.24 -20.4SpectPh SPPI ... ... ...dd 25.29 9.03 1941 21.05 +11.1SperoTh n SPRO ... ... ... 19.00 9.66 69 11.09 -5.6Sphr3D grs ANY ... ... ... 4.80 .13 133 .28 -88.7Spherix rs SPEX ... ... ...dd 2.42 .95 27 1.06 -24.3SpirtTex n STXB ... ... 75 22.56 20.04 5 21.81 -.2Splunk SPLK ... ... ...dd 130.00 62.39 2325 121.93 +47.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 60 15.35 -1.9SportsWhs SPWH ... ... 12 6.99 3.66 142 5.90 -10.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 37 13.68 +1.8SprottFoc FUND .61e 8.0 ...q 8.39 7.43 27 7.61 -3.9Sprouts SFM ... ... 28 28.29 17.55 3161 27.32 +12.2StaarSur STAA ... ... ... 49.75 10.75 509 48.70 +214.2Staff360 rs STAF ... ... ... 5.70 1.14 82 2.28 -27.6Stamps.cm STMP ... ... 29 285.75 160.00 468 252.35 +34.2Std AVB n STND ... ... ... 31.60 29.97 3 31.15 +.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 612 12.20 +8.3StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.70 +1.5StarsGp g TSG ... ... ... 38.95 15.85 4406 25.05 +7.5Starbucks s SBUX 1.44f 2.7 25 61.94 47.37 7962 53.79 -6.3StatAutF STFC .40 1.3 ... 34.31 22.69 17 30.60 +5.1StateBkFn STBZ .80 2.5 20 35.99 25.41 191 32.34 +8.4StealthGas GASS ... ... 16 4.70 3.00 20 3.72 -14.7SteelCon STCN ... ... ... 2.90 1.49 14 2.10 -15.7StlDynam STLD .75 1.6 14 52.10 32.20 2114 46.80 +8.5SteinMart s SMRT .30 14.0 ...dd 4.04 .48 308 2.15 +85.3StellrAcq n STLR ... ... ... 11.00 10.00 10.45 +2.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 8.40 114 16.50 +5.8Stericycle SRCL ... ... ...dd 76.73 56.64 361 61.87 -9.0Stericyc pf SRCLP 5.25 11.6 ... 65.00 43.93 34 45.37 -14.3SterlBcp n SBT .04 .3 ... 14.98 10.95 74 12.48 -1.7SterlCons STRL ... ... 19 18.90 10.74 121 14.22 -12.7SMadden SHOO .80 ... 26 58.95 37.25 236 57.35 +22.8Stewrdshp SSFN .12 1.1 14 12.75 8.50 36 11.00 +7.3sStitchFix n SFIX ... ... ... 44.18 14.48 3481 44.54 +72.4StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 25 38.90 +3.2StoneCastle BANX 1.52 6.8 17 24.92 20.00 11 22.50 +11.8StrataS rs SSKN ... ... ...dd 2.86 1.06 401 2.62 +113.0Stratasys SSYS ... ... ...dd 26.17 17.17 673 23.73 +18.9StratEdu STRA 2.00f 1.5 40 138.97 77.00 76 136.62 +52.5Strattec STRT .56 1.6 19 49.20 29.70 6 34.65 -20.4StratusPrp STRS 1.00e ... 52 35.90 27.25 2 29.70 tStreamHlth STRM ... ... ... 2.82 1.12 79 1.10 -35.0StrgbrBio n SBBP ... ... ... 9.25 4.30 152 5.25 -27.6SummerInf SUMR ... ... ...dd 2.06 .72 173 1.75 +16.7SumFWV SMMF .52 2.1 13 28.16 21.71 4 24.53 -6.8SumtSem n WISA ... ... ... 5.00 4.20 33 4.60 -2.1SmtStB s SSBI .48 3.1 22 16.10 12.14 15.35 +21.8SumTher n SMMT ... ... ...dd 16.86 1.94 75 2.26 -79.6SunHydrl SNHY .36 .7 44 70.83 45.44 144 49.98 -22.7SundEng n SNDE ... ... ... 9.59 3.83 12 5.00 -15.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 20 2.11 -42.8SunOpta STKL ... ... ...dd 9.65 6.27 1245 7.55 -2.6SunPower SPWR ... ... ...dd 10.00 6.46 1241 6.71 -20.4Sunrun n RUN ... ... 11 16.45 4.21 1558 12.64 +114.2Sunworks n SUNW ... ... ... 1.88 .61 35 .64 -39.0SuperCom SPCB ... ... ...dd 4.95 1.53 32 1.89 -51.7SupTech rs SCONW ... ... ... 14.90 1.47 24 2.35 -78.4SupGpCos s SGC .40f 2.1 17 28.85 18.19 9 19.02 -28.8Supernus SUPN ... ... 28 61.25 33.30 1018 45.30 +13.7supprt.cm rs SPRT ... ... ...dd 3.15 2.22 15 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 8.64 79 10.57 -20.7SurgPtrs n SGRY ... ... ...dd 19.95 7.10 280 16.20 +33.9Surmodic SRDX ... ... ...cc 82.35 25.00 169 79.80 +185.0SykesEnt SYKE ... ... 56 32.15 25.90 137 30.02 -4.5Symantec lf SYMC .30 1.5 9 34.20 17.81 5840 19.88 -29.2Synacor SYNC ... ... ...dd 2.90 1.35 41 1.90 -17.4Synalloy SYNL .13m .6 ...dd 24.80 10.65 26 22.40 +67.2Synaptics SYNA ... ... ...dd 55.25 33.73 569 47.66 +19.3SyndaxP n SNDX ... ... ...dd 15.20 6.10 196 7.50 -14.4SyneosH h SYNH ... ... ...dd 59.45 31.10 769 48.35 +10.9SynrgyPh SGYP ... ... ...dd 3.57 1.43 2913 1.86 -16.6Synlogic rs SYBX ... ... ...dd 23.00 7.27 615 12.76 +31.5Synopsys SNPS ... ... 50 102.91 78.66 1223 100.67 +18.1Syntel SYNT 15.00e ... 20 40.89 17.83 542 40.73 +77.2Synthes rs SES ... ... ... 4.71 2.00 13 2.34 -17.6Sypris SYPR .08 5.3 ...dd 1.90 1.25 35 1.50 +8.7SyrosPhar n SYRS ... ... ... 19.22 6.30 68 12.21 +25.5 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, September 6, 2018

PAGE 45

T -:T-MobileUS TMUS ... ... 26 66.64 54.60 3141 65.71 +3.5TAT Tch h TATT .34e 5.2 15 11.65 6.40 20 6.60 -37.1TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 105 17.00 -15.2TD Ameritr AMTD .84 1.5 28 63.01 42.23 2370 57.73 +12.9TDH Hld n PETZ ... ... ... 31.75 2.20 22 2.30 -59.2TESSCO TESS .80 4.5 35 24.85 12.15 2 17.85 -11.4TFS Fncl TFSL 1.00f 6.3 53 16.62 14.32 304 15.93 +6.6TG Thera TGTX ... ... ...dd 17.35 7.25 852 12.40 +51.2THL Credit TCRD 1.08 12.6 9q 9.67 7.70 197 8.56 -5.4TKK Sy un TKKSU ... ... ... 10.08 10.00 3 10.06 +.2TMSR Gl s TMSR ... ... 87 10.32 3.50 2 3.91 -21.5TOP Shi rs TOPS ... ... ... 35.50 .69 236 .90 -64.0TPI Co n TPIC ... ... ... 32.22 16.35 522 27.42 +34.0TSR Inc TSRI ... ... 40 9.40 3.80 7.22 +38.9TTEC Hl TTEC .54f 2.1 25 43.75 24.35 170 25.85 -35.8TTM Tch TTMI ... ... 42 19.91 13.72 490 18.37 +17.2sTabula n TRHC ... ... ...dd 91.07 20.20 747 82.19 +193.0sTactSys n TCMD ... ... ...cc 70.15 22.72 255 69.97 +141.4Taitron h TAIT .10 4.7 ...dd 2.89 1.22 26 2.11 +25.7TakeTwo TTWO ... ... ...dd 138.65 92.81 1699 128.90 +17.4Talend n TLND ... ... ...dd 65.23 35.46 260 63.59 +69.7sTandmD rs TNDM ... ... ...dd 47.10 2.14 5323 44.64 +1791.5TandyLthr TLF ... ... 12 8.75 6.79 5 7.70 -.6Tantech n TANH ... ... ... 4.54 1.10 568 1.59 -38.4Taoping h TAOP ... ... ...dd 5.20 1.05 14 1.32 -10.8Tapimmu n TPIV ... ... ... 13.55 2.58 374 9.65 +146.2Tarena TEDU .28e 3.3 ...dd 15.97 7.11 91 8.49 -43.4TaylrDv TAYD ... ... 26 15.14 9.70 11 12.00 -10.6tTechData h TECD ... ... 23 108.62 71.26 447 71.51 -27.0TechComm TCCO ... ... ...dd 15.40 3.70 10 4.71 -58.9TechTarg TTGT ... ... ... 34.47 9.97 364 22.66 +62.8Tecnoglass TGLS .56 5.9 22 10.29 6.67 9 9.42 +28.2Tecogen TGEN ... ... ... 4.20 2.05 13 3.09 +14.4Telenav TNAV ... ... ...dd 6.85 4.50 23 5.50 Teligent TLGT ... ... ...dd 7.34 2.43 361 3.93 +8.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1876 8.51 -12.6Tenable n TENB ... ... ... 35.51 29.10 940 32.25 +6.6TenaxTh rs TENX ... ... ... 12.63 4.41 20 5.95 -39.3TenzAcq un TZACU ... ... ... 10.12 10.01 10.05 +.2TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 384 11.04 -7.7TerritBcp TBNK .88f 2.9 15 33.00 29.14 34 29.95 -3.0Tesaro TSRO ... ... ...dd 136.45 25.62 10589 34.93 -57.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 7706 280.74 -9.8TetraTc TTEK .48 .7 29 71.00 42.65 315 70.20 +45.8Tetraphase TTPH ... ... ...dd 7.98 2.05 1041 3.23 -48.7TexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 2 25.38 +.4TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 5 25.29 -1.0TxCapBsh TCBI ... ... 18 103.05 69.65 425 90.40 +1.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 81.25 5343 111.13 +6.4sTexRdhse TXRH 1.00 1.4 32 70.86 44.29 778 70.93 +34.6The9Ltd rs NCTY ... ... ... 5.04 .83 1246 1.25 -34.9TherapMD TXMD ... ... ...dd 7.66 4.34 1808 6.36 +5.3TherpxBio n TRPX ... ... ... 7.69 3.00 458 4.62 -13.5TheravBio TBPH ... ... ...dd 35.90 21.27 118 29.12 +4.4TheStreet TST .10 4.7 4 2.50 .82 51 2.14 +47.61347PrpIns PIH ... ... 43 8.25 6.55 4 6.80 -6.21347PrIn pf PIHPP 2.00 7.8 ... 28.00 24.15 0 25.60 +4.93PEA Int n TPNL ... ... ... 4.10 2.63 75 3.32 -9.0ThundBr n TBRG ... ... ... 9.77 9.60 6 9.74 +.9ThundBr un TBRGU ... ... ... 10.18 9.97 1 10.13 +.8TiberAcq n TIBR ... ... ... 9.75 9.55 36 9.71 +1.5sTiberAc un TIBRU ... ... ... 10.25 10.00 41 10.26 +2.4TileShop TTS .20 ... 43 16.05 5.15 185 7.70 -19.8sTilray n TLRY ... ... ... 78.00 20.10 20474 89.86 +301.3TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 3 34.61 +30.4Tiptree TIPT .14 2.1 20 7.24 5.35 92 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.88 142 17.93 -15.3TitanPh rs TTNP ... ... ... 2.85 .60 91 .66 -50.2TivityHlth TVTY ... ... 19 48.50 29.95 309 34.80 -4.8Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 806 13.75 -11.9Tocagen n TOCA ... ... ... 14.66 7.52 424 11.15 +8.8TonixPh rs TNXP ... ... ...dd 5.11 .89 148 1.03 -70.1TopImage TISA ... ... ...dd 1.75 .95 28 .98 -14.0Torchlght TRCH ... ... ...dd 1.51 1.01 79 1.11 -17.2TottenAc n TOTA ... ... ... 9.75 9.63 9.63 -.2sTottenA rt TOTAR ... ... ... .40 .36 1 .41 +7.9TottenAc un TOTAU ... ... ... 10.24 10.12 10.23 +1.0TowerSemi TSEM ... ... 12 36.69 19.26 518 21.94 -35.6TownSprts CLUB ... ... ...dd 14.85 5.00 166 8.50 +53.2TowneBank TOWN .64 2.0 ... 35.30 27.85 65 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 1.90 58 2.13 -36.6sTractSupp TSCO 1.24 1.4 26 91.41 54.76 1548 90.19 +20.7sTradDsk A n TTD ... ... ... 147.42 40.70 1498 141.89 +210.3TrnWEnt TWMC ... ... 2 3.10 .80 8 .85 -53.4TransAct TACT .36 2.5 33 15.80 8.75 5 14.25 +7.5Transcat TRNS ... ... 35 25.35 12.00 11 23.60 +65.6TransGlb TGA .14 4.2 ...dd 4.13 1.07 448 3.30 +129.3TranslBio n TBIO ... ... ... 16.60 9.21 103 11.05 -4.1TravelCtrs TA ... ... ...dd 6.10 3.05 1273 5.90 +43.9TravCtrs 28 TANNI 2.06 8.1 ... 25.68 22.17 14 25.50 +1.0TravelC 29 TANNL 2.00 8.1 ... 25.27 21.00 41 24.62 -2.3Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.10 14 24.98 -.1Travelzoo TZOO ... ... 43 21.15 5.75 74 11.55 +79.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 12.14 -17.4Trevena TRVN ... ... ...dd 2.88 1.34 1550 1.77 +10.6sTricida n TCDA ... ... ... 34.80 21.87 150 37.52 +44.3TriCoBsh TCBK .68 1.7 23 43.80 33.36 57 39.31 +3.8TridntAcq n TDAC ... ... ... 9.85 9.72 300 9.82 +.7TridntAcq un TDACU ... ... ... 10.14 10.00 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.45 21 5.98 -17.6TriMas h TRS ... ... 22 31.75 22.70 86 30.60 +14.4Trimble TRMB ... ... 59 45.70 32.01 1201 42.14 +3.7TrinityBio TRIB .88 23.1 3 6.54 3.78 43 3.81 -25.3TrinMrg n TMCX ... ... ... 9.83 9.72 271 9.82 +.6TrinMrg un TMCXU ... ... ... 10.25 10.00 71 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1994 51.20 +48.6TriStCap TSC ... ... 18 30.10 20.30 198 29.70 +29.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.41 +1.9TriumphBc TBK ... ... 24 44.05 28.00 130 42.45 +34.8Trivago n TRVG ... ... ... 15.68 4.01 474 4.58 -33.0Tronc TRNC ... ... ...cc 24.74 13.00 144 16.32 -7.2Trovagn rsh TROV ... ... ... 12.96 .65 411 .81 -78.1TrueCar TRUE ... ... ...dd 17.24 8.75 707 12.82 +14.5TruettHrst THST ... ... ...dd 3.19 1.26 103 1.85 -10.6Trupanion TRUP ... ... ...dd 46.70 20.52 348 36.29 +24.0TrstNY TRST .27f 2.9 17 9.70 7.51 347 9.20 Trustmk TRMK .92 2.6 17 36.32 28.16 263 35.64 +11.9T2 Biosys TTOO ... ... ...dd 9.98 3.60 256 6.57 +59.5Tucows grs TCX ... ... 44 71.75 49.70 56 57.05 -18.6TuesMrn TUES ... ... ...dd 4.10 2.00 103 3.00 +9.1 Tuniu TOUR ... ... ...dd 9.88 5.81 117 7.27 -5.2TurtleBc rs HEAR ... ... ... 34.50 1.64 1023 22.66 +1150.6TwlSeas n TWLV ... ... ... 9.94 9.50 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 1 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 7802 45.24 +31.021stCFoxB FOX .36 .8 19 49.65 24.30 4821 44.72 +31.121Vianet VNET ... ... 38 11.54 5.01 549 9.81 +22.9TwinDisc lf TWIN .36 1.4 71 31.95 16.85 14 26.14 -1.6TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 5 17.17 -5.32U TWOU ... ... ...dd 98.58 47.50 998 85.51 +32.6TymeTch n TYME ... ... ... 9.50 2.01 208 2.21 -65.4U -:US AutoPts PRTS ... ... 3 3.14 1.08 64 1.52 -39.7US Concrte USCR ... ... 32 86.35 44.00 393 48.95 -41.5US Gld rs USAU .21e ... ... 3.27 .99 88 1.08 -33.7UFP Tch UFPT ... ... 26 37.25 25.88 6 35.60 +28.1UMB Fn UMBF 1.16 1.5 20 82.14 62.27 121 75.89 +5.5sUSEcology ECOL .72 1.0 42 73.85 44.50 43 73.85 +44.8USGlobInv GROW .03 1.8 ... 7.49 1.29 29 1.65 -57.7USA Tc pf USATP ... ... ... 27.82 20.75 25.35 +.8USA Tech h USAT ... ... ... 16.83 5.11 1003 14.60 +49.7USA Trk USAK ... ... ...cc 29.15 11.15 69 22.10 +21.9UTStarcm UTSI ... ... 25 6.51 2.09 25 3.70 -34.3Ubiquiti UBNT .25 .2 24 91.00 47.78 542 89.24 +25.7sUltaBeauty ULTA ... ... 29 274.98 187.96 1513 274.93 +22.9UltimSoft ULTI ... ... ...cc 314.07 181.59 334 306.61 +40.5UltraClean UCTT ... ... 6 34.59 12.75 714 15.05 -34.8UltPetro n UPL ... ... ... 10.18 .92 2593 1.28 -85.9sUltragenyx RARE ... ... ...dd 87.33 41.67 720 87.65 +89.0Ultralife ULBI ... ... 23 10.95 5.80 13 8.45 +29.0Umpqua UMPQ .80 3.7 17 24.89 16.77 1438 21.80 +4.8sUniQure QURE ... ... ... 43.20 7.52 176 42.63 +117.6UnicoA UNAM ... ... ...dd 10.60 6.80 6 7.15 -16.4UnionBkVA UBSH .92f 2.2 24 42.74 30.45 247 42.41 +17.3UnionBkVT UNB 1.20 2.3 25 55.00 41.35 3 52.10 -1.6UnBnOH UBCP .52 3.9 19 14.00 11.60 7 13.30 +.4UtdBOH UBOH .48 2.1 13 24.00 20.35 23.40 +5.4UBSI UBSI 1.36 3.5 24 39.95 31.70 286 39.35 +13.2UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 1 27.23 +32.5UtdCmBks UCBI .60f 2.0 18 34.18 24.47 142 30.36 +7.9UCmntyFn UCFC .28f 2.7 17 11.98 8.63 158 10.35 +13.4UtdFnBcp UBNK .48 2.7 16 19.35 15.47 75 17.89 +1.4UtdFire UFCS 1.24 2.5 31 61.56 38.95 30 50.09 +9.9UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 50 20.74 +20.2UtdNtrlF UNFI ... ... 10 52.69 31.84 335 34.48 -30.0USecBcCA UBFO .36 3.2 24 11.65 8.82 2 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .71 33 .92 -38.7USLime USLM .54 .7 23 101.40 70.56 5 76.75 -.5UtdTherap UTHR ... ... 7 152.55 100.57 440 119.24 -19.4UtdGrdian UG 1.50e 8.2 27 21.33 15.00 5 18.40 -.5UnitGrp UNIT 2.40 12.0 51 23.42 13.81 1484 20.05 +12.7UnityBcp UNTY .28 1.2 16 25.50 16.15 4 24.05 +21.8UnityBio n UBX ... ... ... 20.48 12.75 47 17.75 +6.6UnivDisp OLED .24 .2 78 209.00 78.75 1360 127.65 -26.1UnvElc UEIC ... ... 15 67.44 26.97 117 41.55 -12.1UnivFor s UFPI .35e .9 16 39.58 28.76 198 37.65 +.1UnvLogist ULH .42 1.2 27 37.68 16.60 55 36.05 +51.8UnvStainls USAP ... ... 68 31.20 17.44 60 29.91 +39.6UnivstPa UVSP .80 2.8 17 32.35 26.61 100 28.60 +2.0UnumTh n UMRX ... ... ...dd 17.66 10.15 414 14.16 +27.5UplandSoft UPLD ... ... ...dd 38.30 18.52 239 35.65 +64.6UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.25 +28.6UrbanOut URBN ... ... 24 52.50 21.07 2158 47.74 +36.2UrogenP n URGN ... ... ... 69.57 23.79 97 45.84 +23.2UtahMed UTMD 1.08 1.2 ... 117.65 70.65 24 90.40 +11.1Uxin Ltd n UXIN ... ... ... 10.49 5.08 1155 5.44 -43.7V -:VBI Vac n VBIV ... ... ... 5.10 1.78 507 2.17 -49.2VEON VEON .29e 9.9 ... 4.47 2.20 2316 2.92 -24.0VOXX Intl VOXX ... ... 5 8.85 4.64 36 5.35 -4.5tVSE Corp s VSEC .32f .9 14 59.90 36.52 14 37.00 -23.6Vaccinex n VCNX ... ... ... 12.00 9.05 24 10.00 -12.1tValerits hn VLRX ... ... ... 6.79 1.09 412 1.07 -62.5ValueLine VALU .76 3.1 22 26.94 15.90 1 24.26 +25.4VanE GenD GNRX ... ... ...q 64.65 54.44 42 63.08 +6.4VanE VecBi BBH ... ... ...q 136.83 111.36 7 133.28 +7.0VandaPhm VNDA ... ... ...dd 23.35 11.90 2426 18.90 +24.3VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 319 61.65 -8.0VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 53 63.93 -3.6VangEMGv VWOB 3.54 4.7 ...q 81.69 74.31 132 74.53 -7.2V exUSRE VNQI 2.86e 5.1 ...q 65.20 55.74 395 56.42 -6.7VanShTTr VGSH 1.20a 2.0 ...q 60.93 59.69 260 59.80 -.8VanSTCpB VCSH 2.08 2.7 ...q 80.37 77.84 647 78.18 -1.4VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 2 81.16 -4.5VangR3K VTHR 2.17e 1.6 ...q 134.55 112.49 8 133.35 +8.6VanR2KGr VTWG .82e .5 ...q 160.14 122.70 14 158.58 +17.0VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.83 6 118.39 +8.1VangR2K VTWO 1.50e 1.1 ...q 139.27 111.35 51 138.15 +13.0VanR1KGr VONG 1.65e 1.0 ...q 160.16 125.73 387 158.02 +14.5VanIntTTr VGIT 1.41 2.3 ...q 65.53 61.81 243 62.51 -2.2VanR1KV VONV 2.49e 2.2 ...q 114.79 100.45 426 111.32 +2.5VangR1K VONE 2.28e 1.7 ...q 134.14 112.50 19 132.93 +8.5VanMtgBSc VMBS 1.44 2.8 ...q 53.14 50.79 1100 51.22 -2.3VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 71 87.79 -8.3VanLTTrs VGLT 2.09 2.8 ...q 79.71 71.47 36 73.61 -5.6VanIntCpB VCIT 2.97 3.5 ...q 88.76 82.81 898 83.76 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 227 48.97 +.3VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1183 54.67 +.6VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 1119 53.01 -6.7sVantEng n VEAC ... ... ... 9.99 9.62 7 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.53 9.97 10.53 +3.3VarexImag VREX ... ... ... 43.76 27.31 406 31.55 -21.5Varonis VRNS ... ... ...dd 83.10 38.35 403 72.40 +49.1VascuBio VBLT ... ... ... 9.05 1.55 16 1.70 -76.1Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.05 -51.0VectoIQ n VTIQ ... ... ... 9.64 9.51 5 9.57 -.1VectoIQ un VTIQU ... ... ... 10.17 9.97 0 10.09 +.9VeecoInst VECO ... ... ...dd 22.35 10.00 459 11.85 -20.2sVBradley VRA ... ... 48 15.47 6.99 2668 16.40 +34.6Veracyte VCYT ... ... ...dd 12.86 5.23 299 11.70 +79.2Verastem VSTM ... ... ...dd 10.35 2.77 3643 9.24 +201.0Vericel VCEL ... ... ...dd 14.75 3.30 2886 13.85 +154.1VerintSys VRNT ... ... ...cc 49.95 37.10 650 47.20 +12.8Verisign VRSN ... ... 41 160.08 102.06 575 156.38 +36.6Verisk VRSK ... ... 42 120.69 80.32 727 120.06 +25.1Veritex VBTX ... ... 22 33.08 23.84 131 30.33 +9.9 Veritone n VERI ... ... ... 74.92 10.00 132 10.32 -55.5Vermillion VRML ... ... ...dd 2.10 .47 216 .61 -68.4VeronaPh n VRNA ... ... ... 25.55 10.44 2 13.31 +12.1Verrica n VRCA ... ... ...dd 23.29 13.23 63 15.96 -8.8Versartis VSAR ... ... ...dd 22.10 1.35 143 1.70 -22.7VertexEn VTNR ... ... ...dd 1.50 .65 708 1.25 +31.6VertxPh VRTX ... ... ...cc 186.44 136.50 1025 183.21 +22.3Veru Inc VERU ... ... ...dd 3.00 .90 156 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 59.16 379 61.22 -18.2ViacomA VIA .80 2.4 7 40.64 28.20 29 33.10 -5.2ViacomB VIAB .80 2.7 6 35.55 22.13 5780 29.44 -4.4Viavi VIAV ... ... 32 11.55 8.34 1538 10.96 +25.4Vical rs VICL ... ... ...dd 3.70 1.02 67 1.47 -19.7Vicor VICR ... ... ... 64.50 16.30 346 59.05 +182.5VicDvAcc n VSDA ... ... ... 30.34 25.71 30.34 +6.6VicMultiF n VSMV ... ... ... 30.24 24.92 1 30.09 +9.1Vict500VW CFA .44e .8 ...q 52.50 44.10 28 52.29 +7.2VictDisEnV CSF .38e .8 ...q 50.77 39.78 10 50.10 +11.0Vict500EV CFO .47e .9 ...q 52.45 44.01 73 52.25 +7.1VicEM Hi n CEY ... ... ... 28.35 23.31 6 23.73 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.89 13 33.43 -4.8VictIncEV CDC 1.09e 2.2 ...q 48.81 43.43 38 48.45 +4.4VictSCVol CSA .16e ... ...q 51.78 40.99 1 51.33 +11.4VictIntlVol CIL .15e ... ...q 46.94 38.37 5 39.03 -4.0VicEmMkt CEZ ... ... ... 31.99 26.23 2 26.67 -10.1VictLCHiDv CDL .44e ... ...q 47.44 42.30 10 47.17 +4.1VictIntHiD CID .33e ... ...q 38.00 33.04 3 33.34 -7.9VictCap n VCTR ... ... ... 13.50 8.91 48 9.70 -16.4ViewRay n VRAY ... ... ... 13.21 5.15 962 9.95 +7.5VikingTh n VKTX ... ... ...dd 13.43 1.05 2140 12.48 +207.4VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 1 33.75 +10.1VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 58 29.18 +27.3ViperEnPt VNOM 2.40e 6.2 44 40.48 16.75 309 38.91 +66.8VirTra n VTSI ... ... ...cc 7.36 4.14 20 5.31 -15.7Virco VIRC .06 1.2 ... 6.05 3.95 14 5.05 VirtuFin n VIRT .96 4.4 11 37.85 13.10 711 21.70 +18.6VirtusInv VRTS 2.20f 1.8 15 138.03 103.81 27 125.40 +9.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.15 1 105.70 +4.7Virtusa VRTU ... ... ...cc 58.58 33.50 133 57.14 +29.6VistaGn n VTGN ... ... ... 2.65 .69 113 1.38 +24.0Visteon s VC ... ... 21 140.64 105.91 564 106.19 -15.1VitalThera VTL ... ... ...dd 9.75 3.05 551 7.70 +29.4ViveveMd n VIVE ... ... ...dd 6.00 1.60 321 3.51 -29.4Vivopwr n VVPR ... ... ... 6.69 1.02 20 1.73 -40.3Vivus VVUS ... ... 3 1.02 .33 325 .60 +18.3Vodafone VOD 1.82e 8.5 ... 32.75 21.13 14944 21.30 -33.2VoyagerT n VYGR ... ... ...dd 31.91 9.99 137 20.98 +26.4vTvThera n VTVT ... ... ...dd 8.40 .65 60 1.00 -83.4Vuzix VUZI ... ... ...dd 11.40 4.10 162 6.45 +3.2W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 9.17 -3.7sWD 40 WDFC 2.16 1.2 44 179.10 106.30 44 180.60 +53.1WMIH WMIH ... ... ...dd 1.67 .60 4084 1.49 +75.5WSFS s WSFS .44 .9 15 57.70 42.45 119 48.70 +1.8WSI Inds WSCI .16 3.1 57 6.55 2.90 2 5.15 -14.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.02 +3.5WalgBoots WBA 1.76f 2.6 14 83.89 59.07 6131 68.24 -6.0WashFed WAFD .72f 2.1 16 37.70 29.80 200 34.35 +.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 52 59.40 +11.5WaterstnF WSBF .48a 2.8 16 20.05 16.60 24 16.90 -.9WaveLfSc n WVE ... ... ... 55.95 21.00 316 51.45 +46.6WaysideT WSTG .68 5.7 6 17.25 11.19 6 12.00 -28.1Web.com WEB ... ... 11 28.35 15.75 695 27.95 +28.2WeiboCorp WB ... ... ... 142.12 70.13 2589 72.30 -30.1WelleslyBc WEBK .22 .6 23 34.50 26.00 0 34.20 +15.2Wendys Co WEN .34 1.9 19 18.68 13.57 3241 17.49 +6.5WernerEnt WERN .36 1.0 23 43.95 32.85 475 37.30 -3.5Wesbanc WSBC 1.16 2.4 20 51.12 36.12 93 49.12 +20.8WestBcp WTBA .80 3.3 15 28.00 21.15 4 23.95 -4.8WAmBcp WABC 1.60 2.5 31 64.76 49.38 53 64.00 +7.5WestellT rs WSTL ... ... 32 4.60 2.50 17 2.84 -24.3WDigital WDC 2.00 3.3 7 106.96 58.92 5663 60.01 -24.5WstNwEnB WNEB .16 1.5 23 11.25 9.80 12 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 1964 3.33 -11.4WestwtrRs WWR ... ... ... 1.57 .20 607 .21 -80.4WeycoGp WEYS .92 2.7 21 39.93 27.00 19 34.69 +16.7Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 17 18.96 -13.4Wheelr pfD WHLRD 2.19 10.0 ... 23.39 14.66 40 21.84 +8.7Wheeler rs WHLR 1.36 21.6 ...dd 12.30 3.25 94 6.30 -36.9WhiteHFin WHF 1.42 10.2 9 15.80 10.92 31 13.91 +3.7Wilhelmina WHLM ... ... 25 7.54 5.14 0 5.77 -10.8WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 1026 17.30 +36.2WillmValV WVVI ... ... 24 8.86 7.81 0 8.04 -2.6WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.98 -4.5Willdan WLDN ... ... 25 33.75 19.25 31 32.38 +35.3WillisLFn WLFC ... ... 13 36.70 22.51 10 34.44 +37.9WillisTwW WLTW 2.40 1.6 42 165.00 142.67 638 147.74 -2.0Windstm rs WIN ... ... ... 13.65 3.03 718 4.32 -53.3Wingstop n WING .32f .5 88 67.62 31.53 566 66.68 +71.1Winmark WINA .60 .4 25 153.70 121.55 2 151.20 +16.8WinsFin WINS ... ... ... 390.88 33.38 0 62.55 -65.3Wintrust WTFC .76 .9 18 99.96 67.74 166 89.21 +8.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.58 5 27.12 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 3 19.14 +8.7WT SCQDv DGRS .66e 1.7 ...q 38.74 31.73 11 38.32 +7.3WT USQDv DGRW .59e 1.3 ...q 44.54 36.95 166 43.94 +6.1WTChixSte CXSE 1.54e 2.2 ...q 96.79 69.58 19 71.52 -17.0WTEMCpBd EMCB 3.18 4.7 ...q 73.96 68.12 1 68.35 -6.5WisdomTr WETF .12 1.5 22 13.41 7.70 1249 8.12 -35.3WTEMQDv DGRE .67e 2.8 ...q 28.95 23.66 6 23.75 -12.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.65 +.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 1 47.88 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.26 31 21.22 +3.5WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 102 24.06 -.4WTGermH DXGE 1.39e 2.5 ...q 33.99 29.47 3 29.72 -7.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 14 42.44 -7.9tWTEMCnG EMCG .59e 2.8 ...q 28.89 21.43 444 21.14 -21.5Wix.com WIX ... ... ... 112.40 50.90 447 106.60 +85.2Woodward WWD .57 .7 29 89.30 68.56 160 79.73 +4.2Workday WDAY ... ... ...dd 157.12 95.35 6440 142.21 +39.8Workhrs rs WKHS ... ... ...dd 3.82 .91 495 1.24 -51.6WldAccept WRLD ... ... 17 125.14 71.02 55 118.26 +46.5WrightMed WMGI ... ... ...dd 29.89 19.01 1406 28.28 +27.4WrightM rt WMGIZ ... ... ... 1.74 .61 1.41 -6.4Wynn WYNN 3.00 2.1 39 203.63 138.10 2140 140.37 -16.7 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 Money FundsAB Government Money ... 1.87 AB Government Money ... 1.88 AB Government Money ... 1.88 AIM MMCshRes 20 1.45 AIMMMInv 20 1.60 AIM Premier Portfoli 28 2.06 AIM Premier Tax Exem 7 1.39 AIM Premier U.S. Gov 23 1.83 AIM Short Term Invts 22 1.86 AIM Short Term Invts 9 1.34 AIM Short Term Invts 12 1.92 AIM Short Term Invts 22 2.08 AIM Short Term Invts 26 1.85 AlBernExRK p ... 1.83 AllBrnExRsv I ... 1.86 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.61 AlliBernExRsC ... 1.68 ABGovMMSel 16 1.84 AmC CapPr 37 1.51 AmC Prime 32 1.65 AmCentUSGv 32 1.53 AmCPrime t 32 1.41 American Century Pri 32 .90 BBH MM Inst 41 1.73 BBH MMkt 41 1.48 BLFMuniDlr 21 1.14 BMOGov I p 10 1.80 BMO Gov Y 10 1.55 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.74 BMOPrimeI p 17 1.97 BMO Prime Y 17 1.72 BNY Mellon Governmen 33 1.46 BNYMellon M 33 1.71 BNY Mellon National 14 .95 BR TFdCsMg 27 1.35 BL FedTrDlr 38 1.60 BLFTrCsMg 37 1.35 BLFT Adm 27 1.76 BlackRock Cash Fds, 26 1.90 BLFFedFDlr 23 1.60 BLFedFdPCS p 23 1.33 BLFFedFnd 23 1.85 BRInst 27 1.99 BLFCASel p 6 .35 BLFedFdSel p 23 1.02 BLMunFdSel 21 .59 BLFTempFdSel 28 1.31 BlackRock Liquidity 23 1.81 BlackRock Liquidity 38 1.44 BlackRock Liquidity 23 1.45 BlackRock Liquidity 37 1.45 BlackRock Liquidity 7 .55 BlackRock Liquidity 27 1.45 BlackRock Liquidity 38 1.34 BlackRock Liquidity 23 1.35 BlackRock Liquidity 37 1.02 BlackRock Liquidity 27 1.81 BlackRock Liquidity 27 1.02 BLF FedTr 38 1.84 BLF TrsTr 37 1.85 BLFTrsTrDlr 37 1.60 BLFT FundDlr 27 1.60 BLFMunCsh 11 1.09 BRInvest 27 1.64 BlackRock Money Mark 27 .89 BLNYMfPCS p 6 .89 BRSvc 27 1.72 BLFTempFdPCS 28 1.56 BRLiqTrsTAd 37 1.75 BLFM MuniCsh 11 1.34 BLF TempFd 28 2.06 BLFTmpDlr 28 1.81 BLFTmCsDlr 30 1.84 BLFedTrAd 38 1.74 BLCAMunPC p 6 .66 BlkrkLqTmpAd 28 1.96 BRLiqTmpCR 28 1.66 BLMuAdm 21 1.29 BLF TmpCsh 30 2.07 BLFT TrFund 27 1.85 BLFedAdm 23 1.75 BLMuCshMg 20 .90 BLFTmCshMg 28 1.56 CNIGovtA p 39 1.26 California Tax-Free 25 1.02 CapResFd p 27 1.29 Cash Account Tr, Gov 20 1.65 Cash Account Tr, Gov 20 1.85 Cash Account Trust 20 1.01 Cash Account Trust: 44 .49 Cash Acct Tr: Govt & 20 1.78 Cash Acct Tr: Tax Ex 44 .91 Cash Acct Tr: Tax Ex 44 1.27 Cash Acct Tr: Tax Ex 44 1.31 CashMgtInst 19 1.70 CashResInst 19 1.77 CavanalCshAd 22 1.44 Cavanal Hill Governm 22 1.76 Cavanal Hill Governm 22 1.81 Cavanal Hill Governm 22 1.73 Cavanal Hill U.S. Tr 20 1.73 Cavanal Hill U.S. Tr 20 1.81 Cavanal Hill U.S. Tr 20 1.61 CavanalTrAdm 20 1.31 CitiznSelTreA 51 1.90 CitiznSelTreB 51 1.70 CityNaRoGv p 39 1.11 CityNRochGv 39 1.56 Columbia Government 28 1.45 Columbia Government 28 1.44 Columbia Government 28 1.44 Columbia Government 28 1.63 Columbia Government 28 1.44 ColumbiaA 28 1.44 Columbia Z 28 1.44 DWSMSerMgd 19 1.88 DWSMSerInst 19 1.88 DWS MMkt 27 1.64 DWS Variable NAV Mon 24 2.17 DavisGvtA 44 1.40 Deutsche Money Marke 27 1.38 Deutsche Money Marke 27 .65 Deutsche Money Marke 27 1.64 DryBasic 41 1.79 DryInsPfGHm 14 1.83 DryInsPfGvP 14 1.58 DryTrsAgcyC 6 1.53 DryResInst 14 1.88 Dreyfus Cash Mgmt Ad 44 2.03 Dreyfus Cash Mgmt In 44 2.14 Dreyfus Cash Mgmt In 44 1.88 Dreyfus Government S 35 1.41 Dreyfus Government S 35 1.55 Dreyfus Government S 35 1.70 Dreyfus Government S 35 1.81 Dreyfus Govt Cash Mg 18 1.85 Dreyfus Govt Cash Mg 18 1.59 Dreyfus Govt Cash Mg 18 1.74 Dreyfus Govt Cash Mg 18 1.45 Dreyfus Institutiona 51 1.95 Dreyfus Institutiona 31 2.05 Dreyfus Institutiona 42 1.55 Dreyfus Institutiona 42 1.80 Dreyfus Institutiona 6 1.83 Dreyfus Instl Prefer 31 1.99 Dreyfus Liquid Asset 39 1.79 Dreyfus Liquid Asset 39 1.40 Dreyfus Municipal Ca 16 1.14 Dreyfus Municipal Ca 16 .90 Dreyfus New York Mun 15 1.27 Dreyfus New York Mun 15 1.02 Dreyfus Prime Money 29 2.00 Dreyfus Tax Exempt C 10 1.37 Dreyfus Tax Exempt C 10 1.12 Dreyfus Treasury Cas 24 1.87 Dreyfus Treasury Cas 24 1.62 Dreyfus Treasury Cas 24 1.77 Dreyfus Treasury Cas 24 1.47 Dreyfus Treasury Sec 30 1.82 Dreyfus Treasury Sec 30 1.57 Dreyfus Treasury Sec 30 1.72 Dreyfus Treasury Sec 30 1.42 Dreyfus Treasury and 5 1.87 DryfLA 39 1.48 DryInTrAgcHm 6 1.78 DryTrPmCsh I 42 1.84 DryfGenTrPrA 35 1.00 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 2.01 FIMMDomII 18 1.86 FIMMDomIII 18 1.76 FIMMGov I 22 1.83 FIMMGovII 22 1.68 FIMMGovIII 22 1.58FIMM Government Port 22 1.87 FIMMMMkt I 25 2.08 FIMMMMktII 25 1.93 FIMMMMktIII 25 1.82 FIMMTrOnlyII p 35 1.71 FIMMTrOnly3 35 1.61 FIMMTrOnly I 35 1.86 FIMM Treasury Only P 35 1.90 FIMM Treasury Portfo 24 1.88 FIMMTry I 24 1.84 FIMMTryII 24 1.69 FIMMTryIII 24 1.59 FedCAMuniII 28 .89 FedCAMunCS p 28 .54 FedCAMunCap 28 1.19 FedGovOblCp 26 1.72 FedGovOb IS 26 1.84 FedGovOblSv 26 1.61 FedMMEagle 28 1.83 FedNYMun WS 38 1.29 FedPAMu WS 19 1.17 FedPrCshObCp 28 1.93 FedPrVlObSv 4 1.83 FedPrVlOblCp 4 1.98 FedPrVluObl 4 2.08 FedPrCshOblIS 28 2.03 FdPrCshObSv 28 1.78 FedPriOb IS 28 2.08 FedPrObSvc 28 1.88 FedTrstUSTr 27 1.83 FedTrsOb IS 28 1.86 FedTreasObSv 28 1.61 FedTrsOblCp 28 1.76 FedUSTCshSv 42 1.59 FedUSTrsIns 42 1.84 FedVaMuCsCS p 25 .61 Federated Government 26 .88 Federated Government 38 1.48 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .73 Federated Government 26 1.14 Federated Government 26 1.18 Federated Government 26 1.02 Federated Government 26 1.87 Federated Institutio 6 1.39 Federated Institutio 28 1.79 Federated Institutio 28 1.93 Federated Institutio 28 2.03 Federated Institutio 28 2.03 Federated Municipal 30 .88 Federated Municipal 30 1.13 Federated Municipal 30 .64 Federated Municipal 30 .77 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 28 1.60 Federated Trust for 27 1.13 Federated Trust for 27 1.01 FedMstr 4 1.94 FidTrAdvC t 25 .59 Fidelity California 18 1.29 Fidelity California 18 1.04 Fidelity Domestic Po 18 1.96 Fidelity Flex Govern 23 2.02 Fidelity Government 21 1.06 Fidelity Government 21 1.31 Fidelity Government 21 1.69 Fidelity Government 21 1.76 Fidelity Government 21 1.32 FidGovPortS 22 1.78 Fidelity Insti Money 25 2.12 Fidelity Insti Money 18 2.05 Fidelity Insti Money 18 1.50 Fidelity Insti Money 24 1.34 Fidelity Insti Money 35 1.36 Fidelity Investments 22 2.07 Fidelity Investments 22 1.98 Fidelity Investments 22 1.78 Fidelity Investments 22 1.88 Fidelity Investments 22 2.03 FidCashRes 21 1.64 FidSpGov 21 1.59 FidSpMM 24 1.83 FidSpUSTr 35 1.63 FidMMPortS 25 2.03 Fidelity Massachuset 25 1.34 Fidelity Massachuset 25 1.09 Fidelity Money Marke 24 1.95 Fidelity New Jersey 41 1.34 Fidelity New Jersey 41 1.09 Fidelity New York AM 17 1.34 Fidelity New York AM 17 1.09 Fidelity SAI Municip 18 1.46 Fidelity Series Gove 23 2.01 Fidelity Tax-Exempt 23 1.27 Fidelity Treasury Mo 25 1.61 Fidelity Treasury On 35 1.81 FidTrPortsS 24 1.79 FidTrsyCR 25 1.07 FidTryDly M 25 1.33 FstAmTrObD 15 1.41 FstAmGvObA p 16 1.23 FstAmPrObY 15 1.72 FstAmTrObA p 15 1.26 FstAmTrObY 15 1.56 First American Gover 16 1.84 First American Insti 15 2.03 First American Treas 15 1.87 First American U.S. 25 1.80 First American U.S. 25 1.40 First American U.S. 25 1.25 First American U.S. 25 1.55 FsAmGvObII 16 1.68 FstAmTrObII 15 1.71 FsAmISTrII 25 1.70 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 15 1.83 FstAmTreResA 15 1.07 Gabelli U.S. Treasur 56 1.94 Gabelli U.S. Treasur 56 1.94 GabelliUST 56 1.94 GartmrMMPr 27 1.46 GnCAMuB 9 .60 GnTrsAgcy A 11 1.29 GnTrsAgcy R 11 1.49 GnGvSec 16 1.19 GeneralB p 37 1.23 General Government S 16 1.43 GnGovB p 16 .99 General Money Market 37 1.65 General Municipal Mo 13 .96 General Treasury Sec 35 1.26 General Treasury Sec 35 1.44 General Treasury and 11 1.04 GnMMkt 37 1.48 Goldman Sachs Fds, F 35 1.75 Goldman Sachs Fds, F 35 1.82 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 32 1.77 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 32 1.62 Goldman Sachs Financ 32 1.76 Goldman Sachs Financ 32 1.36 Goldman Sachs Financ 32 1.61 Goldman Sachs Financ 37 2.07 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 37 1.34Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 35 1.35 Goldman Sachs Financ 35 1.60 Goldman Sachs Financ 32 1.84 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 37 2.14 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 32 1.71 Goldman Sachs Financ 37 1.69 Goldman Sachs Financ 32 1.72 Goldman Sachs Financ 35 1.70 Goldman Sachs Financ 37 1.20 Goldman Sachs Financ 37 1.04 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 35 1.20 Goldman Sachs Financ 35 1.05 Goldman Sachs Financ 35 1.50 Goldman Sachs Financ 32 1.21 Goldman Sachs Financ 32 1.06 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 32 1.22 Goldman Sachs Financ 32 1.07 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.62 Goldman Sachs Financ 32 1.87 Goldman Sachs Financ 39 1.34 Goldman Sachs Financ 39 1.81 Goldman Sachs Financ 39 1.49 Goldman Sachs Financ 39 1.74 Goldman Sachs Financ 39 1.04 Goldman Sachs Financ 39 1.69 Goldman Sachs Financ 39 1.59 Goldman Sachs Financ 39 1.84 Goldman Sachs Invest 37 1.57 Goldman Sachs Invest 37 1.42 Goldman Sachs Invest 37 1.27 Goldman Sachs Invest 17 .36 Goldman Sachs Invest 17 1.11 Goldman Sachs Invest 37 1.82 Goldman Sachs Invest 37 2.07 Goldman Sachs Invest 37 1.07 Goldman Sachs Invest 37 1.82 GovTxMgSvc 38 1.55 GovObTR 26 1.35 GovTxMgIS 38 1.80 Government Fund Clas 33 1.72 Government Obligatio 16 1.86 Government Obligatio 16 1.84 GovResFd P 26 .99 HSBC U.S. Government 21 1.74 HSBC U.S. Government 21 1.85 HSBC U.S. Government 21 1.79 HSBC U.S. Government 21 1.81 HSBC U.S. Treasury M 22 1.73 HSBC U.S. Treasury M 22 1.48 HSBC U.S. Treasury M 22 1.84 HSBC U.S. Treasury M 22 1.80 HSBC U.S. Treasury M 22 1.82 HSBCUSGov A 21 1.34 HSBCUSGov D 21 1.49 Harbor Money Market 43 1.52 Harbor 43 1.69 HeritAdm 17 1.88 HeritInst 17 2.01 HewittMM p 26 1.35 ING MM A 28 1.60 ING MM I 28 1.60 Invesco Government M 20 1.66 InvescoA5 20 1.45 InvescoC5 p 20 .70 Invesco Tax Exempt C 9 .60 Invesco Tax-Exempt C 9 .62 Investor Cash Tr, Tr 16 1.66 Investor Tax-Exempt 17 1.26 Investor Tax-Exempt 17 .86 Investor Tax-Exempt 17 1.11 Investor Tax-Exempt 17 1.33 Investor Tax-Exempt 17 1.21 Investor Tax-Exempt 17 .71 Investor Tax-Exempt 17 .56 Investor Tax-Exempt 17 1.01 InvCshTrTrs 16 1.80 Investors Cash Tr, T 16 1.27 Investors Cash Trust 16 1.83 Ivy Cash Management 28 .55 Ivy Cash Management 28 .61 Ivy Cash Management 28 1.52 Ivy Government Money 18 1.53 Ivy Government Money 18 1.59 IvyMonyyC t 18 .56 IvyMnyA 18 1.24 IvyMM B 18 .36 JPMGvMMAg 33 1.76 JPMLqAsR 26 1.54 JPMGvPrem 33 1.57 JPMGvCap 33 1.84 JPMTrPlInv 17 1.51 JPMTrPlRs 17 1.32 JPMorg100 Agcy 42 1.76 JPM100 SecP 42 1.57 JPM100 TrInst 42 1.81 JPMorgan100 42 1.43 JPMLqAstP 26 1.79 JPMorganFed 31 1.41 JPMorFedAgcy 31 1.74 JPMorgFedPr 31 1.55 JPMLqAstAg 26 1.98 JPMLqAstC p 26 1.27 JPMLqAstMrg 26 1.65 JPMLqAstInst 26 2.03 JPMMunInst 6 1.39 JPMMuMorg 6 1.01 JPMNYMuR p 6 .87 JPMorgPrm 23 1.73 JPMorgPrAgcy 23 1.99 JPMorgPrmPr 23 1.80 JPMTreasC t 17 1.05 JPMTrsPlusP 17 1.57 JPMTrsPlsMrg 17 1.43 JPMTrsPlsInst 17 1.81 JPMTrsPlsAg 17 1.76 JPMTrsSecR p 42 1.32 JPMUSGvInst 33 1.81 JPMUSGvtR p 33 1.32 JPMUSGvtMrg 33 1.43 JPMLqAsInv 26 1.73 JPMorgan 100% US Tre 42 1.84 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 31 1.79 JPMorgan Institution 13 1.34 JPMorgan Institution 13 1.39 JPMorgan Institution 13 1.37 JPMorgan Institution 13 1.29 JPMorgan Liquid Asse 26 2.06 JPMorgan Municipal M 6 .90 JPMorgan Municipal M 6 1.34 JPMorgan Municipal M 6 .55 JPMorgan New York Mu 6 1.12 JPMorgan New York Mu 6 .52 JPMorgan New York Mu 6 .87 JPMPrInst 23 2.04 JPMPrRsv 23 1.55 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.07 JPMorgan Prime Money 23 1.28 JPMorgan U. S. Treas 17 1.86 JPMorgan U.S. Govern 33 1.32 JPMorgan U.S. Govern 33 1.02 JPMorgan U.S. Govern 33 .97 JPMorgan U.S. Govern 33 1.71 JPMorgan U.S. Treasu 17 1.84 JPMorgan US Governme 33 1.52 Liquid Assets Portfo 25 1.20Liquid Assets Portfo 25 1.87 Liquid Assets Portfo 25 1.52 Liquid Assets Portfo 25 1.99 MainStay A 17 1.47 MainStay B 17 1.24 MainStay Money Marke 17 1.24 MainStay Money Marke 17 1.24 ManagersMM 33 1.87 Maryland Tax-Free Mo 13 1.21 Maryland Tax-Free Mo 13 1.11 Meeder Institutional 30 2.02 MeederRetl 27 1.73 ML CMAMn 26 1.45 ML CMATr 28 1.42 MilestnTOInst 21 1.78 MilestnTOInv 21 1.53 MHLIRSel 22 2.04 MMktGS2 33 1.88 MMktGS4 33 1.63 MMktProFdInv 19 1.00 MMktProFdSvc 19 .15 Mutual America Insti 23 1.77 Nationwide Governmen 27 1.26 NatnwdMMInst 27 1.51 New York Tax-Free Mo 12 1.19 NorthInstGovSel 45 1.83 Northern 47 1.93 NorthernGvSl 46 1.68 NorthInstGovt 43 1.75 NorthInstPrObSv 43 2.10 NthnInstPrObSh 43 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 46

Northern Institution 5 1.35 Northern Institution 43 1.75 Northern Institution 45 1.83 Northern Institution 45 1.83 NorthInstTreas 46 1.88 NorthernUSGv 47 1.68 OppCshResN t 36 1.40 OppenhCshB p 39 1.21 OppenhCshC p 36 1.40 OppCshRes 36 1.40 Oppenheimer Governme 35 1.43 Oppenheimer Institut 35 1.89 Oppenheimer Institut 35 1.84 Oppenheimer Institut 35 1.82 OppMMFd A 35 1.43 PIMCO Government Mon 5 1.73 PIMCO Government Mon 5 1.73 PIMCO Government Mon 5 1.78 PIMCO Government Mon 5 1.88 PIMCO Government Mon 5 1.88 PIMCO Government Mon 5 1.88 PNC Government Money 30 1.80 PNC Gov A 24 1.64 PNC Gov I 24 1.80 PNC TrA p 34 1.63 PNC Tr I 34 1.79 PNC Treasury Plus Mo 43 1.75 PNC Treasury Plus Mo 43 1.66 PW PACE P 24 1.41 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.44 Pioneer U.S. Governm ... .91 PionrCs ... 1.29 PremGvtMP 23 1.83 PremierPort 28 2.06 Premier Portfolio Pe 28 1.51 Premier Portfolio Pr 28 1.76 Premier Portfolio Re 28 1.90 Premier Portfolio Re 28 1.20 PrimeObTR 28 1.58 PruMMartD 35 1.35 PruMMrtZ 35 1.57 Prudential Governmen 35 1.35 Prudential Governmen 35 1.28 Prudential Governmen 35 1.35 PruInstMM A 34 2.00 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnm MMA 24 1.70 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 13 2.08 Retail Prime Obligat 13 1.92 Retail Prime Obligat 13 2.02 Retail Prime Obligat 13 1.77 Retail Prime Obligat 13 1.82 Retail Prime Obligat 13 1.47 Rydex U.S. Governmen 22 .97 SEI DITGovA 33 1.72 SEI DITGvIIA 40 1.82 SEI DITTrsA 25 1.74 SEI DITTrIIA 33 1.81 STI CshRes 28 1.62 STIC Prime Portfolio 14 1.76 STIC Prime Portfolio 14 1.05 STIC Prime Portfolio 14 1.37 STIC Prime Portfolio 14 1.84 STIT Liquid Assets 22 1.78 STIT STIC Prime Por 12 1.62 STIT Government & Ag 26 1.82 STIT Government & Ag 26 1.55 STIT Liquid Assets P 22 2.05 STIT STIC Prime Port 12 1.88 STIT Tax-Free Cash R 9 1.09 STIT Tax-Free Cash R 9 1.30 STIT Treasury Obliga 40 1.86 STIT Treasury Obliga 40 1.82 STIT Treasury Obliga 40 1.61 STIT Treasury Portfo 22 1.56 STIT Treasury Portfo 22 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 10 1.55 SchwbACR 10 1.48 SchwbCshRes 19 1.50 Schwab Government Mo 2 1.63 SchwbInv 32 1.87 SchwbRetAdv 35 1.87 Schwab Retirement Go 24 1.82 Schwab Treasury Obli 4 1.62 Schwab U.S. Treasury 5 1.57 SchbValAdv 34 1.90 SchwValAdUlt 34 2.05 SchbMM 1 1.29 Schb UST 5 1.37 SentinelGov A 4 1.37 StFrmMMLgA 27 1.66 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.47 State Farm Money Mar 27 1.54 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 StStInstLRS 21 2.07 State Street Insti L 17 1.35 State Street Insti T 25 1.53 State Street Insti T 25 1.88 State Street Insti T 32 1.87 State Street Insti U 17 1.87 State Street Insti U 17 1.52 State Street Institu 17 1.91 State Street Institu 25 1.85 State Street Institu 17 1.84 State Street Institu 25 1.80 State Street Institu 32 1.79 State Street Institu 17 1.79 State Street Institu 17 1.62 State Street Institu 32 1.52 State Street Institu 17 1.89 State Street Institu 25 1.82 State Street Institu 21 2.02 State Street Institu 21 1.99 State Street Institu 21 1.82 State Street Treasur 25 1.92 SunAmMMA 30 .01 T. Rowe Price Govern 37 1.76 T. Rowe Price Instit 34 1.93 T. Rowe Price Tax-Ex 43 1.18 TDAM California Muni 10 .54 TDAM Insti U.S. Gov 29 1.49 TDAM Insti U.S. Gove 29 1.74 TDAM Institutional T 16 .91 TDAM Institutional T 16 1.46 TDAM Institutional U 29 1.09 TDAMMMInv 17 1.40 TDAMMMkPr 17 1.39 TDAM Money Market Po 17 1.50 TDAM Money Market Po 17 1.30 TDAM Municipal Portf 18 .65 TDAM New York Munici 6 .61 TDAM U.S. Government 35 1.15 TDAMUSGv 35 1.25 TIAA-CREF Inst 42 .02 TIAA-CREF Money Mark 42 .02 TIAA-CREF Money Mark 42 .02 TIAACREF Ret 42 .02 TIAA-CREF Ret 42 .02 TRowSumCR 35 1.77 TRowPRF 37 1.63 TRowUST 38 1.63 Thriv MM Inst 33 1.54 Thriv MMk A 33 1.41 TreasObTR 28 1.36 Treasury Obligations 15 1.86 Treasury Portfolio P 46 1.83 U.S. Government Mone 32 .80 U.S. Government Mone 32 1.28 U.S. Government Mone 32 1.98 U.S. Treasury Money 38 1.72 UBS Prime Investor F 22 1.71 UBS Prime Preferred 22 2.01 UBS Prime Reserves F 22 1.97 UBS RMA Government M 28 1.51 UBS Select Governmen 28 1.86 UBS Select Governmen 28 1.55 UBS Select Governmen 28 1.82 UBS Select Governmen 28 1.80 UBS Select Prime Inv 22 1.74 UBS Select Prime Pre 22 2.08 UBS Select Treasury 22 1.82 UBS Select Treasury 22 1.84 UBS Select Treasury 22 1.57 UBS Select Treasury 22 1.88 UBS Tax-Free Institu 15 1.34 UBS Tax-Free Investo 15 1.07 UBS Tax-Free Preferr 15 1.38 US Government Money 22 .99 US Government Money 22 1.69 USAA Mutl 33 1.68 USAA Treas 41 1.67 VALIC MMktI 37 .01 VALIC MMkII 28 .01 VangAdmTry 55 1.96 VangFdl 54 1.93 VangPr 47 2.09 VangPrInst 47 2.15 Voya Government Mone 28 1.60 Voya Government Mone 28 1.60 Voya Government Mone 28 .60 Voya Government Mone 28 1.60 Voya Liquid Assets P 30 1.47 Voya Liquid Assets P 30 1.72 Voya Liquid Assets P 30 1.32 Voya Money Market Po 30 1.66 Voya Money Market Po 30 .22 WA Select Tax Free R 29 1.35 WF 100% Treasury Mon 37 1.82 WF Government Money 26 1.88 Wells Fargo 100% Tre 37 1.72 WellsFargo A 18 1.62 WFCashInvAd 17 1.91 WFCashInst 17 2.04 Wells Fargo Cash Inv 17 2.11 Wells Fargo Fd, Trea 32 1.69 WFGovAdm 26 1.68 WFGvtMMA 26 1.42 Wells Fargo Heritage 17 2.08 Wells Fargo Heritage 17 1.78 WellsFargoI 100 37 1.52 WellsFargoInsCsh 17 1.74 WellsFargoInsGv 26 1.52 Wells Fargo Money Ma 18 2.01 Wells Fargo Money Ma 18 1.71 Wells Fargo Municipa 4 1.36 WellsF100TrA 37 1.42 WellsFargo TrsyS 32 1.58 WellsFargoTrsyA 32 1.43 WellsFargo TrsyI 32 1.83 WFGvMMInst 26 1.82 Western Asset Govern 28 2.06 Western Asset Govern 28 1.00 WA GvtRsvA 28 1.39 WAInstGvInst 28 1.84 Western Asset Insti 47 1.79 Western Asset Insti 48 2.01 Western Asset Instit 28 1.79 Western Asset Instit 28 1.79 Western Asset NY Tax 20 .97 Western Asset Prime 33 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 29 .96 Western Asset US Tre 47 1.05 WstnUSTrN 47 1.43 WstnInstLqRsI 48 2.06 WstnPrmLiq 48 1.77 WstnInstUSTR 47 1.84 WstnPrmUSTR 47 1.58 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 28 1.73Tax ExemptAIMTx 9 .50 AmC CATF 8 .99 AmC TF 12 1.14 BMO TaxF I p 10 1.38 BMO TaxF Y 10 1.12 BNYMelNMuM 14 1.20 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 7 1.35 BRFCAMuni 6 1.15 CashActTxEMgd 44 1.13 FIMMTxExII 18 1.24 FIMMTxEx3 18 1.14 FIMMTxExI 18 1.39 FedCAMuniSv 28 1.04 FedCAMu WS 28 1.29 FedGAMuCsh 19 1.11 FedMAMuCS p 43 .61 FedMAMuniSv 43 1.02 FedMuObl A 30 1.45 FedMuOblCap 30 1.35 FedMunOblSv 30 1.20 FedNYMuCSv 38 1.07 FedNYMuCS p 38 .59 FedNYMuCsII 38 .84 FedPAMuniCS 19 .58 FedPAMuCsSv 19 .97 FedTaxFObWS 31 1.40 FedTxFrObSv 31 1.15 FedMuniSvc 25 1.00 FedTxF c 6 1.44 FidCA 18 1.06 FidCT 29 1.11 FidMA 23 1.08 FidMI 25 1.03 FidMuMM 35 1.21 FidNJ 45 1.08 FidNY 20 1.11 FidOH 39 1.08 FidPA 11 1.10 FidSpCA 18 1.19 FidSpMA 25 1.24 FidSpNJ 41 1.24 FidSpNY 17 1.25 FidTEDly M 23 .90 FidAZ 11 1.12 Fid TECR 23 .65 FidTxEx MM 23 1.15 FidTaxExPortS 18 1.34 FinSq TEF 17 1.36 FstAmTFA 10 .80 FstAmTxFY 10 1.10 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 27 .83 GenNYMuB 15 .80 GnMuB p 13 .52 GnNYMuB p 15 .41 GnCalMu 9 .79 JPMMuMMP 6 1.15 JPMorganCA 6 .91 JPMorganNY 6 .98 JPMorganTF 9 .97 JPMorg TFPr 9 1.11 JPMTxFrR p 9 .86 JPMorgTFAgcy 9 1.30 JPMTxFrInst 9 1.35 NYTxFrMMI 24 2.09 NortnInstMuni 5 1.35 NorthernMun 16 1.21 PremierTxEx 7 1.39 SchwAMTTxF 20 1.04 SchwNYMuVA 23 1.25 SchwNYMuSw 23 1.00 SchwTxFValAd 20 1.26 ShwbTE 18 1.17 SchwabTxEx 18 1.27 Schwb CA 12 .97 ScudTECshInst 44 1.33 TDAMCAMu 10 .64 TDAMMuni 18 .75 TDAMNYMu 6 .71 TRowSumMu 43 1.11 TRowCA c 25 .80 TRowNY c 12 .97 TRowTE c 43 1.10 USAATxEx 24 1.07 VangNJ 55 1.37 VangCA 31 1.33 VangPA 29 1.36 VangNY 27 1.41 VangTxEx 29 1.43 WFAMuCshM 4 1.46 WFA MuCsMSv 4 1.21 WFNatInstMM 6 1.42 WFNtTFMMSv 6 1.17 WellsFargoNat 6 1.32 WellsF NTFA 6 1.02 WstnFTxR N 29 .81 WstnInstTxFR 29 1.40 WstnNYTxR N 20 .82 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 Oct 18 p 99.25 99.26 1.90 1.25 Oct 18 p 99.27 99.28 1.93 1.75 Oct 18 p 99.30 99.31 1.93 1.25 Nov 18 p 99.27 99.28 1.91 3.75 Nov 18 p 100.09 100.10 2.03 1.00 Nov 18 p 99.23 99.24 2.03 1.25 Nov 18 p 99.25 99.26 2.02 1.38 Nov 18 p 99.26 99.27 2.07 1.25 Dec 18 p 99.24 99.25 2.06 1.00 Dec 18 p 99.22 99.23 2.15 1.38 Dec 18 p 99.23 99.24 2.14 1.50 Dec 18 p 99.24 99.25 2.13 1.13 Jan 19 p 99.19 99.20 2.14 2.13 Jan 19 f 100.05 100.06 -0.02 1.53 1.13 Jan 19 p 99.17 99.18 2.19 1.25 Jan 19 p 99.19 99.20 2.19 1.50 Jan 19 p 99.22 99.23 2.19 .75 Feb 19 p 99.11 99.12 +0.01 2.20 2.75 Feb 19 p 100.06 100.07 2.23 8.88 Feb 19 k 102.26 102.27 -0.01 2.32 1.13 Feb 19 p 99.14 99.15 2.22 1.38 Feb 19 p 99.18 99.19 2.23 1.50 Feb 19 p 99.20 99.21 2.22 1.00 Mar 19 p 99.11 99.12 2.22 1.25 Mar 19 p 99.13 99.14 2.27 1.50 Mar 19 p 99.17 99.18 2.27 1.63 Mar 19 p 99.19 99.20 -0.01 2.26 .13 Apr 19 f 99.07 99.08 -0.02 1.35 .88 Apr 19 p 99.04 99.05 2.28 1.25 Apr 19 p 99.09 99.10 2.33 1.63 Apr 19 p 99.16 99.17 -0.01 2.33 .88 May 19 p 98.31 99.00 2.34 3.13 May 19 p 100.16 100.17 2.35 1.13 May 19 p 99.02 99.03 2.37 1.25 May 19 p 99.05 99.06 2.36 1.50 May 19 p 99.11 99.12 2.37 1.00 Jun 19 p 98.27 98.28 2.38 1.25 Jun 19 p 99.01 99.02 2.39 1.63 Jun 19 p 99.11 99.12 2.40 .75 Jul 19 p 98.18 98.19 2.41 1.88 Jul 19 f 101.06 101.07 -0.02 .32 .88 Jul 19 p 98.19 98.20 2.44 1.63 Jul 19 p 99.07 99.08 -0.01 2.45 .75 Aug 19 p 98.12 98.13 2.45 3.63 Aug 19 p 101.01 101.02 2.47 8.13 Aug 19 k 105.06 105.07 -0.01 2.46 1.00 Aug 19 p 98.17 98.18 2.48 1.25 Aug 19 p 98.25 98.26 2.48 1.63 Aug 19 p 99.04 99.05 -0.01 2.47 .88 Sep 19 p 98.11 98.12 2.48 1.00 Sep 19 p 98.12 98.13 -0.01 2.50 1.38 Sep 19 p 98.25 98.26 2.50 1.75 Sep 19 p 99.06 99.07 2.50 1.00 Oct 19 p 98.10 98.11 2.52 1.25 Oct 19 p 98.17 98.18 2.52 1.50 Oct 19 p 98.26 98.27 2.53 1.00 Nov 19 p 98.05 98.06 -0.01 2.54 3.38 Nov 19 p 100.30 100.31 2.54 1.00 Nov 19 p 98.04 98.05 2.53 1.50 Nov 19 p 99.00 99.01 2.54 1.50 Nov 19 p 98.22 98.23 -0.01 2.55 1.38 Dec 19 p 98.16 98.17 2.54 1.13 Dec 19 p 98.04 98.05 2.55 1.63 Dec 19 p 98.25 98.26 +0.01 2.55 1.88 Dec 19 p 99.03 99.04 2.55 1.38 Jan 20 f 100.23 100.24 -0.01 .82 1.38 Jan 20 f 98.12 98.13 2.56 1.25 Jan 20 p 98.05 98.06 2.56 1.38 Jan 20 p 98.11 98.12 2.56 2.00 Jan 20 p 99.06 99.07 2.56 3.63 Feb 20 p 101.13 101.14 2.59 8.50 Feb 20 k 108.10 108.11 2.56 1.38 Feb 20 p 98.07 98.08 2.59 1.25 Feb 20 p 98.01 98.02 2.58 2.25 Feb 20 p 99.15 99.16 2.58 1.13 Mar 20 p 97.23 97.24 2.60 1.38 Mar 20 p 98.03 98.04 2.60 2.25 Mar 20 p 99.14 99.15 2.60 1.50 Apr 20 p 98.07 98.08 2.61 .13 Apr 20 f 98.21 98.22 -0.01 .95 1.13 Apr 20 p 97.19 97.20 2.61 1.38 Apr 20 p 97.31 98.00 2.61 2.38 Apr 20 p 99.19 99.20 2.61 1.50 May 20 p 98.04 98.05 2.62 3.50 May 20 p 101.13 101.14 2.62 8.75 May 20 k 110.05 110.06 2.55 1.38 May 20 p 97.28 97.29 +0.01 2.62 1.50 May 20 p 98.03 98.04 +0.01 2.62 2.50 May 20 p 99.24 99.25 2.62 1.50 Jun 20 p 98.01 98.02 2.62 1.63 Jun 20 p 98.06 98.07 2.63 1.88 Jun 20 p 98.21 98.22 +0.01 2.62 2.50 Jun 20 p 99.23 99.24 2.63 1.25 Jul 20 f 101.05 101.06 -0.01 .47 1.50 Jul 20 p 97.29 97.30 2.64 1.63 Jul 20 p 98.03 98.04 2.64 2.00 Jul 20 p 98.26 98.27 +0.01 2.63 2.63 Jul 20 p 99.30 99.31 2.64 1.50 Aug 20 p 97.26 97.27 2.64 2.63 Aug 20 p 99.30 99.31 2.63 8.75 Aug 20 k 111.13 111.14 2.65 1.38 Aug 20 p 97.17 97.18 +0.01 2.64 2.13 Aug 20 p 98.31 99.00 2.64 2.63 Aug 20 p 99.30 99.31 2.64 1.38 Sep 20 p 97.16 97.17 +0.01 2.64 1.38 Sep 20 p 97.13 97.14 2.65 2.00 Sep 20 p 98.21 98.22 2.64 1.63 Oct 20 p 97.27 97.28 2.66 1.38 Oct 20 p 97.09 97.10 2.66 1.75 Oct 20 p 98.02 98.03 2.66 1.75 Nov 20 p 98.01 98.02 2.66 2.63 Nov 20 p 99.27 99.28 2.67 1.63 Nov 20 p 97.23 97.24 2.66 2.00 Nov 20 p 98.17 98.18 2.66 1.88 Dec 20 p 98.07 98.08 +0.01 2.67 1.75 Dec 20 p 97.29 97.30 +0.01 2.67 2.38 Dec 20 p 99.10 99.11 +0.01 2.67 2.00 Jan 21 p 98.13 98.14 2.68 1.13 Jan 21 f 100.23 100.24 -0.01 .80 1.38 Jan 21 p 96.30 96.31 2.68 2.13 Jan 21 p 98.22 98.23 +0.01 2.68 2.25 Feb 21 p 98.30 98.31 +0.01 2.69 3.63 Feb 21 p 102.05 102.06 2.69 7.88 Feb 21 k 112.05 112.06 2.68 1.38 Feb 21 p 96.08 96.09 +0.01 2.68 2.00 Feb 21 p 98.10 98.11 2.69 2.38 Mar 21 p 99.07 99.08 +0.01 2.69 1.25 Mar 21 p 96.13 96.14 2.69 2.25 Mar 21 p 98.28 98.29 2.69 .13 Apr 21 f 98.02 98.03 -0.01 .86 2.38 Apr 21 p 99.05 99.06 +0.01 2.70 1.38 Apr 21 p 96.20 96.21 +0.01 2.69 2.25 Apr 21 p 98.27 98.28 +0.01 2.69 2.63 May 21 p 99.24 99.25 2.70 3.13 May 21 p 101.02 101.03 +0.01 2.70 8.13 May 21 k 113.30 113.31 2.70 2.00 May 21 p 98.04 98.05 +0.01 2.70 2.63 Jun 21 p 99.24 99.25 2.70 1.13 Jun 21 p 95.23 95.24 +0.01 2.70 2.13 Jun 21 p 98.13 98.14 +0.01 2.70 .63 Jul 21 f 99.29 99.30 -0.01 .65 2.63 Jul 21 p 99.23 99.24 2.71 1.13 Jul 21 p 95.18 95.19 +0.01 2.71 2.25 Jul 21 p 98.22 98.23 +0.01 2.71 2.13 Aug 21 p 98.10 98.11 +0.01 2.71 2.75 Aug 21 p 100.02 100.03 2.71 8.13 Aug 21 k 115.06 115.07 2.70 1.13 Aug 21 p 95.14 95.15 +0.01 2.72 2.00 Aug 21 p 97.29 97.30 2.72 1.13 Sep 21 p 95.09 95.10 2.72 2.13 Sep 21 p 98.07 98.08 +0.01 2.72 1.25 Oct 21 p 95.17 95.18 +0.01 2.73 2.00 Oct 21 p 97.25 97.26 2.72 2.00 Nov 21 p 97.24 97.25 2.73 8.00 Nov 21 k 116.00 116.01 2.72 1.75 Nov 21 p 96.30 96.31 2.73 1.88 Nov 21 p 97.11 97.12 +0.01 2.73 2.00 Dec 21 p 97.21 97.22 +0.01 2.73 2.13 Dec 21 p 98.02 98.03 +0.01 2.73 .13 Jan 22 f 97.25 97.26 -0.01 .78 1.50 Jan 22 p 95.31 96.00 2.74 1.88 Jan 22 p 97.06 97.07 +0.01 2.74 2.00 Feb 22 p 97.18 97.19 +0.01 2.74 1.75 Feb 22 p 96.23 96.24 +0.01 2.73 1.88 Feb 22 p 97.04 97.05 +0.01 2.74 1.75 Mar 22 p 96.20 96.21 +0.01 2.74 1.88 Mar 22 p 97.01 97.02 +0.01 2.74 .13 Apr 22 f 97.16 97.17 .82 1.75 Apr 22 3p 96.17 96.18 +0.01 2.75 1.88 Apr 22 p 96.31 97.00 +0.01 2.74 1.75 May 22 p 96.15 96.16 2.75 1.88 May 22 p 96.29 96.30 +0.01 2.74 1.88 May 22 p 96.14 96.15 +0.01 2.75 ARCResources 176614 13.30 12.87 13.14 -.18 AdvOil Gas 60558 3.57 3.45 3.46 -.12 AgnicoEagle 61650 44.06 42.82 42.93 -.82 AirCdaV VV 115221 26.69 25.98 26.58 +.04 AlamosGoldA 79365 5.65 5.41 5.46 -.12 AlgonquinPwr 74632 13.63 13.32 13.59 +.20 AlimntatnBSV 103202 63.47 62.15 63.15 +.45 AltaGasLtd 75571 24.16 23.55 24.11 +.16 AphriaInc J 1884024 19.94 17.54 18.48 -.07 AsankoGoldo 65647 1.03 1.01 1.01 -.03 AthabascaOil 173442 1.41 1.34 1.37 -.07 AuroraCannabi 2797302 9.35 8.45 8.68 -.27 B2GoldCorpo 176502 3.07 2.95 2.97 -.08 BCE Inc 125889 53.24 52.36 53.18 +.61 BarrickGold 316258 13.08 12.69 12.97 +.02 BauschHealth 83196 28.73 27.63 28.14 -.56 BaytexEnergy 704678 3.74 3.58 3.62 -.15 BirchcliffEng 142733 4.50 4.30 4.35 -.20 Bk NS 241842 75.42 74.80 74.95 -.24 BkMontreal 127805 107.98 107.00 107.77 +.44 BlackberryLtd 266760 13.96 13.13 13.15 -.85 BombardirBSV 643209 4.23 4.14 4.19 -.01 BonavistaEgy 88454 1.35 1.27 1.30 -.07 BrkdPpPtn 147604 25.75 25.37 25.44 -.21 CIBC 107530 123.40 122.44 123.23 +.87 CIFinancial 73844 20.96 20.46 20.46 -.52 CamecoCorp 107827 13.28 12.79 13.15 -.16 CannTustHoldi 322035 11.02 9.90 10.02 -.78 CanopyGrowth 2002267 74.45 64.20 68.47 -.36 CdnNatRail 102949 115.16 113.03 113.96 -1.19 CdnNatRes 203818 43.95 43.14 43.85 -.12 CenovusEngy 370703 11.87 11.49 11.83 -.02 CenterraGld 131807 5.45 5.18 5.25 -.18 CentricHtho 756537 .42 .33 .35 +.12 CequenceEgy 174442 .06 .05 .06 ... CequenceEnerg 558237 .03 .01 .02 ... ChoiceREITUn 59913 12.42 12.27 12.38 +.02 ContlGoldo 120082 3.32 3.14 3.18 -.13 CoroMiningCo 290651 .03 .01 .01 -.01 CoroMiningo 126674 .08 .07 .07 -.01 CorusEntBo 61592 3.76 3.62 3.71 +.02 CrescentPnt 301972 7.81 7.47 7.61 -.21 CrewEngy 74474 1.76 1.60 1.66 -.12 CronosGroupI 1523911 17.63 14.90 16.38 +1.73 DHXMediaLtd 190807 2.34 2.18 2.20 -.10 DelphiEngy 92140 .70 .68 .68 -.04 DetourGoldo 72877 10.44 9.91 10.05 -.36 ECNCapitalCo 60834 3.72 3.66 3.67 -.06 EldoradoGld 72056 1.23 1.20 1.21 ... ElementFin 105153 7.01 6.80 6.98 -.02 EnCanaCorp 339773 17.16 16.72 17.06 -.10 EnbridgeInc 269020 45.71 44.42 45.65 +.71 EnerplusCorp 130142 15.64 15.10 15.47 -.25 FirstQntumo 355067 15.38 14.79 15.05 -.24 Fortis Inc 70325 42.90 42.49 42.86 +.07 Franco Nevada 59811 82.11 80.23 80.40 -1.48 FrstMajSvro 70418 7.09 6.86 6.95 -.06 GoldcorpInc 297139 13.60 13.30 13.38 -.08 GreenOrganicD 575247 7.59 6.35 6.52 -.58 HarteGold 76393 .45 .40 .43 -.02 HorizonsMedM 133224 23.68 21.69 22.50 -.25 HrznCrdOilBl 113092 11.31 10.99 11.06 -.16 HrznCrdOilBr 165696 4.54 4.41 4.51 +.06 HrznGoldBull 61395 7.49 7.11 7.17 -.23 HrznNtGsBul 132718 3.74 3.63 3.66 -.06 HudBayMnrls 156854 6.18 5.85 5.95 +.04 HuskyEngy 92457 22.04 21.57 21.90 +.11 ISharesS P60 262099 24.11 23.92 24.10 +.03 IShrsCapEngy 108670 12.35 12.13 12.32 -.07IamgoldCorp 144051 5.22 4.89 4.99 -.17 ImperialOil 73687 40.40 39.62 40.35 ... InterPipeline 130119 23.52 23.03 23.43 -.10 IvanhoeAo 109174 2.43 2.27 2.29 +.03 KeltExplo 176211 8.35 8.07 8.13 -.27 KinderMorgan 95159 17.10 16.34 16.79 -.34 KinrossGold 219505 3.76 3.66 3.68 -.03 Kirklandlake 70921 24.55 23.84 23.92 -.54 LargoResourcs 64515 2.70 2.61 2.66 +.02 LaurentianBnk 94556 43.87 43.06 43.35 -.28 Loblaw Co 191269 69.60 66.88 69.27 +3.03 LundinMng 192246 6.38 6.18 6.20 +.05 LydianOrdo 1051140 .23 .20 .20 +.01 MEGEnergy 89583 8.22 7.85 8.07 -.15 MagnaInt l 97527 70.57 69.39 69.97 -.34 ManulifeFin 413731 23.84 23.53 23.56 -.06 MaxarTechnolo 90170 41.02 37.91 40.79 +2.04 NGExReso 75870 1.02 1.00 1.01 +.01 NatBkCan 83556 65.00 64.34 64.68 ... NemaskaLithiu 322448 .77 .70 .73 -.04 NeptTech Bi 85973 6.22 5.51 5.68 -.13 NevsunReso 1192219 5.83 5.77 5.82 +.88 New Gold 118848 1.19 1.12 1.13 -.04 NexGenEnergy 59693 2.50 2.38 2.38 -.14 NorthlandPowe 86194 21.68 21.50 21.59 -.05 NutrienLtd 79085 73.12 71.64 72.27 -.64 NuvistaEngy 120000 7.40 6.99 7.29 +.05 OceanaGoldCrp 105571 3.80 3.69 3.69 -.09 OrosurMining 73494 .03 .03 .03 -.01 PaintedPonyE 164786 2.66 2.41 2.51 -.14 ParexReso 61984 19.14 18.36 18.44 -.76 PembinaPipe 119780 44.27 43.09 44.20 +.19 PengrowthEgy 75623 .91 .88 .90 ... PeytoExpl 122859 10.89 10.38 10.40 -.37 PowerCorpSV 73019 28.72 28.54 28.62 -.02 PrecisionDrl 239473 4.85 4.67 4.69 -.38 ProphecyDevo 100553 .17 .13 .17 +.01 RioCanRlUn 95449 25.26 25.06 25.13 -.15 RogersCommB 72912 67.58 66.54 67.41 +.37 RoyalBank 174440 103.94 103.35 103.76 -.01 SevenGenClA 68173 15.04 14.38 14.68 -.37 ShawCommBNV 121276 25.76 25.24 25.58 +.08 SunLifeFin 66865 51.79 51.33 51.43 -.08 SuncorEngy 242670 52.92 51.70 52.73 ... SurgeEnergyo 91942 2.22 2.15 2.18 -.04 T D Bank 298453 79.50 78.74 79.39 +.63 TahoeReso 243845 3.61 3.39 3.56 -.05 TamarackVall 84432 4.77 4.59 4.68 -.14 TeckResLimit 141255 29.42 28.75 29.30 -.05 Telus Corp 118819 48.87 48.02 48.73 +.56 TheHydropothe 537114 6.00 5.57 5.89 +.14 TheStarsGrou 181260 33.76 31.85 32.95 -1.04 ThomsonReuter 112939 58.70 58.19 58.58 +.17 TourmalineOil 113365 20.43 19.70 19.74 -.74 TransAltaCorp 66486 7.54 7.34 7.40 -.13 TransCdaCorp 212942 56.49 54.62 56.33 +.79 TrevaliMngo 114673 .77 .71 .74 -.02 TricanWell 201021 2.86 2.73 2.76 -.12 TrinidadDrill 97577 1.79 1.75 1.78 +.02 VillageFarms 64438 6.96 6.45 6.56 -.36 Wallbridgeo 257719 .14 .11 .13 +.03 WesternForst 81024 2.30 2.23 2.25 +.01 Weston George 76432 99.66 98.02 99.42 -.45 WheatonPrecio 113492 21.70 21.11 21.20 -.40 WhitecapReso 188267 7.91 7.73 7.80 -.11 YamanaGld 239343 3.48 3.29 3.29 -.15 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.11 96.12 2.75 2.13 Jun 22 p 97.23 97.24 2.75 .13 Jul 22 f 97.29 97.30 -0.01 .67 1.88 Jul 22 p 96.23 96.24 2.75 2.00 Jul 22 p 97.06 97.07 2.75 1.63 Aug 22 p 95.24 95.25 2.76 7.25 Aug 22 k 116.22 116.23 +0.01 2.74 1.63 Aug 22 p 95.23 95.24 2.76 1.88 Aug 22 p 96.21 96.22 +0.01 2.76 1.75 Sep 22 p 96.03 96.04 2.76 1.88 Sep 22 p 96.19 96.20 +0.01 2.76 1.75 Oct 22 p 96.16 96.17 2.76 2.00 Oct 22 p 97.00 97.01 +0.01 2.76 1.63 Nov 22 p 95.16 95.17 +0.01 2.76 7.63 Nov 22 k 119.05 119.06 +0.01 2.74 2.00 Nov 22 p 96.30 96.31 2.76 2.13 Dec 22 p 97.12 97.13 +0.01 2.77 .13 Jan 23 f 97.08 97.09 -0.01 .76 1.75 Jan 23 p 95.25 95.26 2.76 2.38 Jan 23 p 98.12 98.13 +0.01 2.76 2.00 Feb 23 p 96.25 96.26 2.77 7.13 Feb 23 k 118.03 118.04 2.76 1.50 Feb 23 p 94.21 94.22 +0.01 2.77 2.63 Feb 23 p 99.13 99.14 +0.01 2.76 1.50 Mar 23 p 94.18 94.19 2.77 2.50 Mar 23 p 98.27 98.28 +0.01 2.76 .63 Apr 23 f 99.08 99.09 -0.01 .78 1.63 Apr 23 p 95.00 95.01 2.77 2.75 Apr 23 p 99.28 99.29 2.77 1.75 May 23 p 95.17 95.18 +0.01 2.77 1.63 May 23 p 94.30 94.31 +0.01 2.77 2.75 May 23 p 99.29 99.30 +0.01 2.76 1.38 Jun 23 p 93.23 93.24 +0.01 2.77 2.63 Jun 23 p 99.10 99.11 +0.01 2.77 .38 Jul 23 f 98.17 98.18 -0.01 .68 1.25 Jul 23 p 93.01 93.02 +0.01 2.77 2.75 Jul 23 p 99.28 99.29 +0.01 2.77 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 13.89 -4.1 -8.6 +6.3/B IntrmDvrsMnA m MS 14.14 ... ... +1.2/B IntrmDvrsMnC m MS 14.13 ... -.6 +.4/E LgCpGrA m LG 54.43 +1.5 +13.9 +18.4/B LgCpGrAdv LG 59.22 +1.5 +14.1 +18.7/B LgCpGrC m LG 41.00 +1.4 +13.4 +17.5/C LgCpGrI LG 58.91 +1.5 +14.1 +18.7/B LgCpGrK b LG 55.37 +1.5 +13.9 +18.3/B LtdDurHiIncAdv HY 10.21 +.4 +1.6 +4.2/E MuniBdInfStr1 b MS 10.18 +.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.18 ... +1.0 +2.8/A MuniBdInfStrA m MS 10.22 +.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.22 ... +1.1 +2.7/A MuniIncCAA m MF 11.01 +.2 +.2 +2.5/B MuniIncCAAdv MF 11.01 +.2 +.4 +2.8/A MuniIncIIArznA m SI 10.94 +.1 +.2 +2.9/A MuniIncIIMAA m MT 11.02 +.1 -.4 +2.0/B MuniIncIIMINA m SM 10.05 ... -.5 +2.0/C MuniIncIINJA m MJ 9.60 +.2 ... +3.2/C MuniIncIIOhioA m MO 9.81 +.1 ... +2.7/A MuniIncIIPEA m MP 10.31 +.2 ... +2.6/B MuniIncIIVIA m SI 10.94 +.2 ... +2.5/A MuniIncNYA m MN 9.77 +.1 -.3 +2.5/A MuniIncNYAdv MN 9.77 +.1 -.2 +2.7/A MuniIncNYC m MN 9.76 ... -.8 +1.7/C MuniIncNtnA m MI 10.10 +.1 -.2 +2.8/A MuniIncNtnAdv MI 10.10 +.2 ... +3.0/A MuniIncNtnC m MI 10.09 +.2 -.7 +2.0/C ReltvValA m LV 6.21 +1.1 +6.5 +14.4/B ReltvValAdv LV 6.26 +1.1 +6.5 +14.6/A ReltvValC m LV 6.17 +1.0 +5.8 +13.5/B SelUSEqAdv LB 18.19 +1.7 +8.5 +15.2/C SelUSLSA m LO 13.39 +1.1 +6.2 +8.6/A SelUSLSAdv LO 13.61 +1.2 +6.4 +8.9/A SelUSLSC m LO 12.80 +1.2 +5.7 +7.8/B ShortDurPlus CS 11.56 +.2 +.4 +.6/D SmCpGrA m SG 65.32 +7.5 +26.7 +21.8/A SmCpGrI SG 70.78 +7.5 +26.9 +22.1/A SstnlGlbThtcA m WS 120.28 -.5 +2.5 +15.4/A SstnlGlbThtcAdv WS 127.45 -.4 +2.6 +15.7/A SustIntlThtcA m FG 18.22 -3.3 -6.6 +7.3/D SustIntlThtcAdv FG 18.60 -3.3 -6.4 +7.6/D TxMgAlMktIncA m CA 12.63 -.5 +.1 +5.1/D TxMgWtAprStrAdv WS 16.65 -.1 +2.9 +11.5/C AAMInsgtSelIncI d TW 9.83 +.2 -1.7 +3.5/BABAllMktRlRet1 b IH 8.70 -2.2 -1.7 +7.1/C AllMktTRA m MA 14.63 -1.1 -1.3 +5.6/E AllMktTRAdv MA 14.74 -1.1 -1.2 +5.9/E AllMktTRC m MA 14.49 -1.2 -1.9 +4.8/E BdInStrat1 b IP 10.53 +.2 +.1 +2.8/A BdInStrat2 IP 10.53 +.3 +.3 +2.9/A CncntrGrAdv LG 38.61 +2.1 +13.3 +14.9/D CnsrvWlthStratA m CA 12.09 -.6 -.4 +4.1 CorOppsA m LG 22.17 +1.1 +9.4 +15.7/D DiscvGrA m MG 13.47 +7.8 +24.0 +19.6/A DiscvGrAdv MG 14.38 +7.8 +24.2 +19.8/A DiscvValA m SV 23.91 +1.0 +5.0 +13.7/C DiscvValAdv SV 24.50 +1.0 +5.2 +14.0/C DiscvValC m SV 21.00 +.9 +4.4 +12.9/D DiscvValI SV 23.77 +1.0 +5.1 +14.1/C DiscvValR b SV 23.18 +1.0 +4.7 +13.3/C DiscvValZ SV 23.75 +1.0 +5.2 +14.2/C DiversMunicipal MS 14.13 +.1 +.2 +1.4/A EmMkts EM 28.19 -6.7 -13.4 +9.6/C EqIncA x LV 29.81 +1.1 +4.6 +12.6/C EqIncAdv x LV 30.10 +1.1 +4.8 +12.8/C EqIncC x LV 29.43 +1.0 +4.1 +11.7/D GlbBdA m IB 8.21 -.1 -.8 +2.5/B GlbBdAdv IB 8.21 +.1 -.5 +2.8/B GlbBdC m IB 8.24 -.1 -1.3 +1.8/D GlbBdI IB 8.21 +.1 -.5 +2.8/B GlbBdR b IB 8.21 -.1 -.9 +2.1/C GlbRkAllcA m TV 16.12 -.9 -1.8 +5.5/D GlbRlEstInvmA m GR 14.69 -.4 +2.0 +8.6/B GlbRlEstInvmIII x GR 11.13 -.4 +2.6 +9.4/A GrA m LG 86.06 +2.4 +17.3 +19.4/A HiIncA m HY 8.29 -1.0 -1.9 +5.5/C HiIncAdv HY 8.30 -1.0 -1.7 +5.8/B HiIncC m HY 8.39 -1.1 -2.5 +4.7/D HiIncI HY 8.31 -.9 -1.7 +5.8/B HiIncK b HY 8.29 -1.0 -1.9 +5.5/C HiIncR b HY 8.29 -.9 -2.1 +5.1/C HiIncZ HY 8.30 -1.0 -1.6 +5.8/B IntermBdA m CI 10.82 +.1 -.8 +2.1/B IntermBdAdv CI 10.83 +.3 -.7 +2.3/A IntermCAMuniA m SS 14.07 ... +.4 +1.3/B IntermNYMuniA m SS 13.76 ... ... +1.3/B Intl FB 17.51 -3.2 -5.0 +7.6/B IntlValA m FV 13.56 -4.2 -8.7 +6.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, September 6, 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

TxMgdIntl FB 17.52 -3.1 -5.0 +7.6/B ValA m LV 15.99 -.2 -.9 +8.2/E ValAdv LV 16.02 -.1 -.8 +8.5/E WlthApprStrA m WS 16.79 -.1 +2.8 +10.8/C WlthApprStrAdv WS 16.77 -.1 +2.9 +11.1/CAC AlternativesMktNetrlValInv NE 10.22 ... -2.4 +1.0/CAIGActvAllcA f MA 18.05 +.4 +2.6 +8.8/C FlexCrdtA m HY 3.39 +.4 +2.2 +4.6/D FocedDivStrB m LV 18.35 +.5 -.3 +12.1/D FocedDivStrC m LV 18.34 +.5 -.3 +12.1/D IntlDivStrA m FV 8.42 -3.3 -10.7 +3.6/E MltAstAllcA f MA 18.73 +.4 +2.0 +8.8/C SrFltngRtA m BL 8.10 +.5 +2.9 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.6 +4.3/C StrBdA m MU 3.30 -.6 -2.5 +3.0/D StrValA m LV 31.98 +.4 +1.4 +11.6/D USGvtSecA m GI 8.89 +.2 -.9 -.7/EALPSRdRcksLtdPrEI d SW 7.32 ... +.7 +10.7/D RdRcksLtdPrEInv m SW 7.19 ... +.6 +10.4/D WMCRsrchValInv b LB 9.31 +.6 +3.4 +10.8/EAMGCHEqPtnrsBalN b MA 18.23 +1.8 +7.5 +10.2/A FQGlbRkBalZ TV 15.58 -1.5 -2.7 +8.4/B FQLSEqI LO 16.36 +2.1 +14.9 +14.6/A FQTxMgdUSEqI LB 34.68 +3.4 +14.8 +14.6/C GWKCorBdI CI 9.82 NA NA NA GWKMnBdI MI 11.43 +.1 -.8 +2.0/C GWKMnEnhYiI HM 9.81 +.3 ... +4.7/B GWKSmCpCorI SG 31.04 +2.9 +9.2 +16.4/C MgrsAmIntrGvS GI 10.35 +.2 -1.3 +.6/B MgrsAmShrtDrGvS UB 9.44 ... +.8 +.7/E MgrsBrAdvsMCGrN MG 13.24 +8.4 +12.2 +11.2/E MgrsBrBlueS LG 54.99 +3.8 +14.9 +17.2/C MgrsBrwineS MG 54.97 +6.7 +17.9 +15.6/B MgrsCaEmergCoI SG 69.25 +5.3 +18.6 +21.8/A MgrsCaMidCpN b MG 32.74 +2.6 +8.2 +13.6/D MgrsCeRlEsttS SR 10.72 +1.0 +4.0 +10.2/B MgrsDblCrPlsBdI CI 10.35 +.1 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.35 ... -.9 +2.2 MgrsEmergOppsS SG 56.44 +7.3 +22.9 +19.4/A MgrsFrpntMdCpI MV 42.89 +.4 -2.1 +11.8/C MgrsFrpntMdCpN b MV 41.74 +.3 -2.2 +11.5/C MgrsLmsSylsBdS CI 26.15 -.1 -1.1 +3.3/A MgrsMntCldGrI LG 21.73 +2.2 +10.2 +12.4/E MgrsMntCldGrN b LG 21.62 +2.2 +10.1 +12.1/E MgrsSkylnSpcEqS d SB 46.29 +1.4 +5.3 +10.6/E MgrsSpecialEqS SG 147.85 +5.9 +23.8 +18.5/B RRDivAllCpVlI LV 13.11 +2.5 +5.2 +13.2/C RRDivAllCpVlN b LV 13.11 +2.4 +5.0 +12.9/C RRSelValI SB 8.23 +3.0 +10.2 +18.0/A RRSmCpValI SB 14.46 +2.1 +9.5 +16.7/A SthrnSnSmCpN m SB 25.83 +.2 -.9 +9.6/E SystMidCpValI MV 16.26 +1.2 +3.8 +13.8/B TmsSqMidCpGrI MG 21.21 +2.9 +12.4 +14.3/C TmsSqMidCpGrS MG 20.65 +2.8 +12.2 +14.0/C TmsSqSmCpGrI SG 21.25 +7.0 +22.6 +17.5/B TmsSqSmCpGrS SG 20.71 +7.0 +22.5 +17.3/C TrilogyEMktsEqZ d EM 9.17 -5.4 -10.8 +13.5/A YackFocI d LB 22.25 +.3 +5.5 +15.2/C YackFocN d LB 22.27 +.3 +5.4 +15.0/C YacktmanI d LV 24.10 +.5 +5.5 +13.8/BAQRDiversArbtrgI NE 9.46 +.1 +3.6 +4.6 DiversArbtrgN b NE 9.44 +.1 +3.5 +4.3 IntlEqI FB 10.14 -2.7 -6.4 +8.0 IntlMomStyleI FG 15.32 -1.3 -1.3 +7.5 LgCpMomStyleI LG 24.67 +4.7 +15.9 +16.7 LgCpMomStyleN b LG 24.65 +4.7 +15.7 +16.4 MgdFtsStratI FF 8.96 +3.4 -2.3 -5.0 MgdFtsStratN b FF 8.82 +3.4 -2.4 -5.3 MltStratAltI AM 8.03 -1.5 -10.8 -.9 MltStratAltN b AM 7.97 -1.6 -11.0 -1.2 RkBalCmdtsStrI BB 5.96 -3.2 -13.3 +2.3 RkParityI TV 9.54 -1.0 -2.3 +6.9 RkParityIIMVI TV 9.22 +.8 +.2 +6.2 SmCpMomStyleI SG 27.54 +6.0 +18.9 +16.3AberdeenGlbHiIncA b HY 8.86 -.5 -.2 +3.7/E GlbHiIncI HY 8.28 -.5 -.1 +3.8/E IntlSmCpA m FR 30.48 -4.2 -3.2 +11.1/C SelIntlEqA b FB 25.68 -3.7 -6.4 +8.8/A TotalRetBdI CI 12.48 -.6 -2.3 +1.8/CAbsolute StrategiesInstl AM 8.06 -.7 -2.5 -3.9/EAcadianEmMktsInv d EM 19.22 -5.2 -14.2 +9.7/CAccessCptCmntyInvmIns GI 8.68 +.3 -1.2 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.49 -1.3 -.5 +11.2/CAdvisory ResearchMLPEngyIncA m LP 8.60 -.5 +3.5 -.6/C MLPEngyIncC m LP 8.63 -.6 +3.0 -1.3/C MLPEngyIncI d LP 8.45 -.5 +3.6 -.3/B MLPEngyInfrasI d LP 8.21 -.5 +3.3 -1.5/DAegisVal SV 19.55 -3.0 -.6 +16.7/AAkreFocInstl d LG 37.84 +1.8 +14.5 +18.8/B FocRetail m LG 37.05 +1.8 +14.3 +18.5/BAl FrankInv m LV 26.43 +1.7 +6.6 +14.1/BAlgerCptlApprecA m LG 28.45 +1.9 +15.4 +17.5/C CptlApprecC m LG 22.49 +1.8 +14.8 +16.6/C CptlApprecI2 LG 95.61 +1.9 +15.7 +17.6/C CptlApprecInsI LG 37.44 +1.9 +15.5 +17.5/C GrIncA m LB 43.09 +1.9 +6.9 +15.0/C IntlFocA m FG 16.11 -2.5 -5.5 +5.6/E LgCpGrI2 LG 76.20 +4.5 +23.7 +17.6/C MidCpGrA m MG 16.05 +6.2 +17.3 +15.3/B MidCpGrI2 MG 29.32 +6.3 +17.3 +15.4/B MidCpGrInstlI MG 34.32 +6.1 +17.0 +15.4/B SmCpGrA m SG 10.93 +9.4 +29.7 +20.1/A SmCpGrI2 SG 31.24 +9.4 +29.4 +20.4/A SmCpGrInstlI SG 25.85 +9.1 +27.6 +20.0/A SpectraA m LG 23.86 +1.9 +16.0 +17.6/CAllianzGIFocedGrA m LG 60.78 +3.4 +15.0 +18.3/B FocedGrC m LG 42.09 +3.3 +14.4 +17.5/C GlbSmCpA m SW 52.44 +.7 +4.7 +10.9/D HlthSciA m SH 36.07 +3.3 +13.6 +7.2/C NFJDivValA m LV 15.60 +1.1 +4.0 +12.4/D NFJDivValC m LV 15.74 +1.0 +3.5 +11.6/D NFJDivValInstl LV 15.72 +1.1 +4.3 +12.8/C NFJIntlValA m FV 18.28 -2.1 -6.4 +1.9/E NFJLgCapValA m LV 27.91 +1.6 +4.7 +14.4/B NFJMidCapValA m MV 31.54 +1.3 +.7 +15.0/A NFJMidCapValC m MV 25.81 +1.2 +.2 +14.1/A NFJMidCapValIns MV 33.76 +1.3 +1.0 +15.4/A NFJSmCpValA m SV 22.56 +1.0 +4.1 +11.9/D NFJSmCpValAdmin b SV 22.50 +1.0 +4.2 +12.1/D NFJSmCpValC m SV 20.02 +.9 +3.6 +11.1/E NFJSmCpValInstl SV 25.31 +1.0 +4.4 +12.4/D TechA m ST 77.74 +4.5 +26.9 +29.1/A TechC m ST 59.98 +4.5 +26.3 +28.1/B TechInstl ST 87.35 +4.6 +27.2 +29.5/AAlpineDynDivInstl WS 4.11 -.5 +2.0 +11.4/C IntlRlEsttEqIns GR 22.00 -3.8 -8.6 +6.2/D RltyIncGrIns SR 22.73 +.8 +1.4 +10.4/A UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.98 +3.3 +14.4 +18.7/B MutIncInv b LB 52.60 +.8 +3.4 +13.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.65 +1.1 +3.8 +13.6/B BrdgwyLgCpGrIns LG 33.95 +1.6 +13.6 +16.3/D IntlEqInstl FV 19.77 -2.6 -5.3 +6.2/B IntlEqInv FV 19.58 -2.6 -5.5 +5.9/C LgCpValAdv b LV 27.78 +.3 +3.9 +12.7/C LgCpValInstl LV 30.39 +.4 +4.3 +13.2/C LgCpValInv LV 28.17 +.3 +4.0 +12.8/C MidCpValInv MV 17.37 -.1 -1.2 +11.4/C SmCpValAdv b SV 28.26 +2.4 +8.4 +14.3/B SmCpValInstl SV 29.80 +2.4 +8.7 +14.9/B SmCpValInv SV 28.65 +2.4 +8.5 +14.5/B StphnsSmCpGrInv SG 23.50 +7.5 +32.2 +20.0/AAmerican CenturyAdpteEqInv LB 13.08 +3.3 +11.2 +16.2/B AdpteSmCpInv MB 21.96 +1.7 +5.6 +12.4/C AllCpGrInv LG 37.69 +2.2 +14.1 +16.0/D BalI MA 19.65 +.9 +5.1 +9.6/B BalInv MA 19.63 +.9 +4.9 +9.3/B CAHYMuniA m MC 10.52 +.4 +.7 +4.0/A CAHYMuniI MC 10.52 +.4 +1.1 +4.5/A CAHYMuniInv MC 10.52 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.69 +.1 +.1 +2.2/C CAInTFBdBdInv MF 11.69 +.2 ... +2.0/C CorEqPlusInv LB 16.41 +.9 +7.1 +13.5/D CorPlusInv CI 10.40 -.1 -1.6 +1.9/B CptlValInv LV 9.13 +1.0 +4.2 +12.2/D DiscpGrInv LG 25.55 +2.1 +12.1 +16.7/C DiversBdA m CI 10.38 ... -2.2 +.9/E DiversBdI CI 10.38 +.1 -1.8 +1.4/D DiversBdInv CI 10.38 +.1 -1.9 +1.2/D EmMktsA m EM 10.19 -5.9 -13.8 +11.7/B EmMktsI EM 10.84 -5.9 -13.6 +12.2/A EmMktsInv EM 10.57 -5.9 -13.7 +12.0/B EqGrA m LB 35.27 +1.3 +9.3 +14.9/C EqGrI LB 35.38 +1.3 +9.6 +15.4/B EqGrInv LB 35.33 +1.3 +9.5 +15.2/C EqIncA m LV 9.16 +1.0 +3.6 +14.5/B EqIncC m LV 9.15 +1.0 +3.2 +13.7/B EqIncI LV 9.18 +1.1 +4.0 +15.0/A EqIncInv LV 9.17 +1.1 +3.9 +14.8/A EqIncR b LV 9.12 +1.0 +3.4 +14.2/B EqIncR6 LV 9.19 +1.1 +4.0 +15.2/A GlbGoldInv SP 6.89 -14.6 -21.3 +11.1/A GlbGrInv WS 13.04 ... +7.1 +12.1/B GlbRlEsttInv GR 11.89 ... +.1 +7.7/C GovtBdA m GI 10.66 +.3 -1.1 +.3/C GovtBdInv GI 10.66 +.3 -.9 +.6/B GovtBdR5 GI 10.66 +.3 -.8 +.8/A GrA m LG 36.38 +1.9 +14.3 +18.1/B GrI LG 38.26 +1.9 +14.6 +18.7/B GrInv LG 37.57 +1.9 +14.5 +18.4/B GrR b LG 35.54 +1.9 +14.1 +17.8/B GrR6 LG 38.25 +1.9 +14.7 +18.8/B HYInv HY 5.59 +.3 +1.3 +5.1/C HYMuniI HM 9.65 +.3 +2.1 +5.1/B HYMuniInv HM 9.65 +.3 +2.0 +4.9/B HeritageA m MG 23.14 +3.2 +11.2 +11.8/E HeritageC m MG 18.58 +3.2 +10.7 +11.0/E HeritageI MG 26.62 +3.2 +11.5 +12.3/D HeritageInv MG 25.04 +3.2 +11.4 +12.1/E IncandGrA m LV 41.99 +1.5 +7.7 +15.6/A IncandGrI LV 42.14 +1.6 +8.0 +16.1/A IncandGrInv LV 42.07 +1.5 +7.9 +15.9/A InAdjBdA m IP 11.33 ... -1.0 +1.7/C InAdjBdInv IP 11.37 +.1 -.8 +2.0/C InAdjBdR5 IP 11.36 +.1 -.6 +2.1/B IntTrmTxFrBdI MI 11.15 +.1 +.2 +2.3/B IntTrmTxFrBdInv MI 11.15 ... ... +2.1/C IntlBdInv IB 12.71 -.4 -3.6 +1.6/D IntlDiscvInv FR 16.27 -4.7 -4.3 +10.2/D IntlGrA m FG 13.28 -2.3 -.4 +8.0/D IntlGrI FG 13.10 -2.3 -.1 +8.5/C IntlGrInv FG 13.18 -2.3 -.2 +8.3/D IntlOppsInv FR 10.94 -3.4 -1.9 +12.1/A InvFcddynGrInv LG 27.52 +2.1 +24.4 +22.3/A InvGinnieMaeInv GI 10.17 +.2 -.8 +.5/C InvGinnieMaeR5 GI 10.17 +.2 -.6 +.7/B InvOC2020A m TE 12.78 +.2 +2.2 +6.7/D InvOC2020I TE 12.82 +.3 +2.5 +7.1/C InvOC2020Inv TE 12.81 +.3 +2.3 +6.9/D InvOC2020R b TE 12.76 +.2 +1.9 +6.4/D InvOC2025A m TG 15.18 +.2 +2.2 +7.3/E InvOC2025I TG 15.22 +.3 +2.5 +7.7/D InvOC2025Inv TG 15.20 +.2 +2.4 +7.5/E InvOC2025R b TG 15.15 +.2 +2.0 +7.0/E InvOC2030A m TH 13.28 +.2 +2.4 +7.9/E InvOC2030I TH 13.33 +.2 +2.7 +8.4/D InvOC2030Inv TH 13.32 +.2 +2.5 +8.1/E InvOC2030R b TH 13.26 +.1 +2.2 +7.6/E InvOC2035A m TI 16.66 +.1 +2.8 +8.6/E InvOC2035I TI 16.72 +.2 +3.1 +9.1/E InvOC2035Inv TI 16.69 +.2 +3.0 +8.8/E InvOC2035R b TI 16.64 +.1 +2.6 +8.3/E InvOC2040A m TJ 14.11 +.1 +3.1 +9.3/E InvOC2040I TJ 14.15 +.1 +3.4 +9.8/E InvOC2040Inv TJ 14.14 +.1 +3.4 +9.6/E InvOC2040R b TJ 14.09 +.1 +3.0 +9.1/E InvOC2045A m TK 17.77 +.1 +3.4 +10.1/E InvOC2045I TK 17.84 +.2 +3.8 +10.6/E InvOC2045Inv TK 17.80 +.1 +3.6 +10.4/E InvOC2045R b TK 17.75 +.1 +3.3 +9.8/E InvOC2050A m TN 14.52 +.1 +3.6 +10.6/E InvOC2050I TN 14.58 +.1 +3.9 +11.1/D InvOC2050Inv TN 14.55 +.1 +3.8 +10.9/E InvOC2050R b TN 14.50 ... +3.4 +10.3/E InvOC2055A m TL 15.55 +.1 +3.6 +10.9/E InvOC2055Inv TL 15.58 ... +3.7 +11.2/E InvOC:AgrInv AL 17.46 -.1 +3.3 +10.6/B InvOC:CnsrvInv CA 13.92 +.1 +1.7 +6.6/B InvOCInRetA m RI 13.53 +.3 +2.1 +6.3/A InvOCInRetI RI 13.53 +.3 +2.4 +6.8/A InvOCInRetInv RI 13.53 +.4 +2.3 +6.6/A InvOCInRetR b RI 13.50 +.2 +1.9 +6.0/A InvOCModInv MA 16.13 ... +2.5 +8.8/C InvOCVryAgrInv XM 19.11 ... +4.5 +12.8/A InvOCVryCsrvInv XY 12.11 +.3 +1.3 +4.7/B LgCoValInv LV 10.54 +.6 +4.2 +11.8/D MidCpValA m MV 18.13 +.8 +4.0 +13.7/B MidCpValC m MV 17.92 +.8 +3.5 +12.9/B MidCpValI MV 18.19 +.9 +4.3 +14.2/A MidCpValInv MV 18.17 +.9 +4.1 +14.0/B MidCpValR b MV 18.07 +.8 +3.8 +13.4/B MidCpValR6 MV 18.19 +.9 +4.4 +14.4/A NTCoreEqPlusG LB 17.79 +1.0 +8.1 +14.1/D NTDiversBdG CI 10.37 +.2 -1.5 +1.5/C NTEmMktsG EM 11.58 -5.9 -13.1 +12.8/A NTEqGrG LB 14.87 +1.4 +10.0 +15.5/B NTGrG LG 19.96 +2.0 +15.4 +18.9/A NTHeritageG MG 15.67 +3.3 +12.2 +12.7/D NTIntlGrG FG 12.31 -2.2 +1.2 +8.9/C NTLgCoValG LV 11.97 +.6 +4.8 +12.1/D NTMidCpValG MV 14.09 +.9 +4.9 +14.6/A NTSmCoG SB 10.68 +2.0 +10.9 +13.9/D RlEsttA m SR 28.53 +.7 +2.9 +8.8/C RlEsttI SR 28.66 +.7 +3.2 +9.3/C RlEsttInv SR 28.57 +.7 +3.0 +9.1/C SelI LG 81.17 +1.8 +14.0 +18.6/B SelInv LG 79.81 +1.8 +13.9 +18.4/B ShrtDurInv CS 10.10 +.1 +.7 +1.3/C ShrtTrmGovtInv GS 9.42 +.3 +.3 +.2/C ShtDrInfPrBdInv IP 10.16 +.2 +.8 +1.4/D ShtDrInfPrBdR5 IP 10.24 +.2 +1.0 +1.6/D SmCoInv SB 16.99 +1.9 +10.4 +13.4/D SmCpGrA m SG 20.06 +5.5 +20.6 +16.7/C SmCpGrI SG 21.21 +5.5 +20.9 +17.3/C SmCpGrInv SG 20.74 +5.5 +20.7 +17.1/C SmCpValA m SV 9.17 +1.2 +6.3 +14.6/B SmCpValI SV 9.36 +1.2 +6.6 +15.1/B SmCpValInv SV 9.27 +1.2 +6.5 +14.8/B StrAlAgrsA m AL 8.65 +.1 +3.2 +10.3/C StrAlAgrsC m AL 8.43 +.1 +2.8 +9.5/D StrAlAgrsI AL 8.55 +.2 +3.6 +10.8/B StrAlAgrsInv AL 8.59 +.1 +3.4 +10.6/B StrAlCnsrvA m CA 5.85 +.3 +1.8 +6.1/C StrAlCnsrvInv CA 5.86 +.3 +1.9 +6.4/B StrAlModA m MA 7.05 +.6 +3.0 +8.6 StrAlModC m MA 6.95 +.6 +2.4 +7.8 StrAlModI MA 7.07 +.6 +3.2 +9.1 StrAlModInv MA 7.07 +.6 +3.1 +8.9 SustEqA m LB 29.96 +1.8 +8.2 +15.7/B SustEqInv LB 30.05 +1.8 +8.3 +16.0/B UltraA m LG 49.42 +2.5 +18.7 +19.6/A UltraI LG 53.40 +2.6 +19.1 +20.1/A UltraInv LG 51.64 +2.5 +18.9 +19.9/A UtlsInv SU 17.67 +2.4 +4.4 +10.9/C ValA m LV 9.33 +.8 +5.0 +12.8/C ValI LV 9.36 +.8 +5.3 +13.3/C ValInv LV 9.34 +.8 +5.3 +13.1/C ValR b LV 9.33 +.8 +4.9 +12.5/D ZeroCoup2020Inv GI 103.22 +.2 -.4 +.4/C ZeroCoup2025Inv GL 97.01 +.3 -2.3 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.98 ... +.6 +6.5/B 2015TgtDtRtrA m TD 11.69 -.1 +.9 +6.9/C 2020TgtDtRtrA m TE 12.75 -.1 +1.5 +7.8/B 2025TgtDtRtrA m TG 13.71 -.2 +2.0 +8.9/B 2030TgtDtRtrA m TH 14.81 -.2 +2.7 +10.5/A 2035TgtDtRtrA m TI 15.37 -.3 +3.6 +11.9/A 2040TgtDtRtrA m TJ 15.78 -.3 +3.8 +12.3/A 2045TgtDtRtrA m TK 16.05 -.3 +4.0 +12.6/A 2050TgtDtRtrA m TN 15.73 -.3 +4.2 +12.7/A AMCpA m LG 34.30 +.9 +11.7 +15.5/D AmrcnBalA m MA 27.85 +.4 +3.5 +11.1/A AmrcnHiIncA m HY 10.22 +.3 +2.5 +6.1/B AmrcnMutA m LV 42.67 +1.1 +5.6 +14.2/B BdfAmrcA m CI 12.55 +.2 -1.2 +1.4/D CptWldGrIncA m WS 50.46 -2.0 -.2 +10.9/C CptlIncBldrA m IH 60.31 -1.1 -2.4 +6.9/C CptlWldBdA m IB 19.31 -.6 -2.4 +1.8/D EuroPacGrA m FG 52.18 -3.3 -4.5 +8.7/C FdmtlInvsA m LB 64.47 +.1 +5.0 +16.3/B GlbBalA m IH 31.65 -2.0 -1.5 +6.5/C GrfAmrcA m LG 55.44 NA NA NA HiIncMuniBdA m HM 15.78 +.4 +1.3 +4.7/B IncAmrcA m AL 23.25 +.1 +.9 +9.9/C IntlGrIncA m FB 32.64 -3.0 -5.2 +6.7/D IntrmBdfAmrA m CS 13.13 +.2 -.3 +.5/D InvCAmrcA m LB 41.41 -.3 +4.7 +14.6/C LtdTrmTEBdA m MS 15.50 +.1 +.3 +1.2/B MortgA m GI 9.82 +.3 -1.0 +.8/A NewWldA m EM 63.01 -4.1 -5.8 +10.2/C NwPrspctvA m WS 46.01 -.7 +6.6 +14.2/A STBdAmrcA m CS 9.81 +.2 +.2 +.6/D ShrtTrmTEBdA m MS 10.02 ... +.5 +.7/D SmCpWldA m SW 60.11 +1.8 +7.7 +13.2/C TheNewEcoA m LG 48.64 -.1 +9.0 +15.6/D TxExBdA m MI 12.78 +.2 -.1 +2.6/B TxExmptFdofCAA m MC 17.41 +.3 ... +2.6/C TxExofNewYorkA m MY 10.59 +.1 -.4 +2.3/C USGovtSecA m GI 13.35 +.3 -1.1 +.3/C WAMtInvsA m LV 46.46 +1.1 +6.0 +15.9/AAmerican IndependancKansasTxExBdIns SI 10.65 +.1 -.1 +1.6/C USInProtInstl IP 10.53 +.4 -.3 +2.0/BAncoraThlnSmlMdI d SB 16.81 +1.8 +8.1 +14.3/CAngel OakMltStratIncAs m MU 11.20 +.6 +2.5 +3.7 MltStratIncIns MU 11.18 +.6 +2.7 +3.9AquilaCHTFKTA m SI 10.46 +.1 -.2 +1.6/B HawaiianTxFrA m SI 11.11 ... -.2 +1.1/D NATFIncA m SI 10.53 +.2 -.4 +2.1/A TxFrForUtahA m SI 10.15 ... -.4 +1.9/B TxFrofArizonaA m SI 10.43 +.1 -.4 +1.8/B TxFrofColoradoA m SI 10.28 ... -.4 +1.3/D TxFrofOregonA m SI 10.77 ... -.5 +1.2/DArbitrageInstl NE 13.09 NA NA NA R b NE 12.70 NA NA NAArielApprecInv b MV 49.08 +.2 +2.5 +10.3/D Inv b MV 73.69 +.4 +5.3 +13.2/BAristotleSaulGlbOppsI d IH 13.48 -1.3 +1.4 +11.6/AArtisanEmMktsInv EM 14.71 -6.8 -12.4 +15.1/A GlbOppsInstl WS 27.56 -.2 +6.1 +16.0/A GlbOppsInv WS 27.24 -.3 +5.9 +15.7/A GlbValueInv WS 18.08 -.6 -.5 +11.4/C IntlInstl FG 33.07 -1.5 -1.3 +7.0/E IntlInv FG 32.86 -1.6 -1.4 +6.8/E IntlSmCpInv FR 23.36 -.5 +1.2 +8.7/E IntlValueInstl FB 36.74 -1.6 -5.1 +8.4/B IntlValueInv FB 36.57 -1.6 -5.3 +8.1/B MidCpInstl MG 48.05 +3.5 +15.8 +12.5/D MidCpInv MG 44.07 +3.5 +15.6 +12.3/D MidCpValueInv MV 23.61 +.5 +3.9 +12.0/C SmCpInvs SG 39.03 +6.3 +27.8 +19.5/A ValInstl LV 14.96 +.3 +3.0 +15.6/A ValInv LV 14.98 +.2 +2.9 +15.4/AAshmoreEmMktsLcCyBdIns XP 6.62 -7.3 -12.8 +3.8 EmMktsTtlRetIns EB 7.36 -4.2 -8.4 +6.1AuxierFocInv d LV 23.61 +1.0 +5.8 +12.4/DAve MariaMariaWldEq WS 15.55 +.1 +3.1 +11.0/C Value MB 22.79 +1.4 +9.1 +11.2/DBBHCorelN d LB 21.37 +.2 +2.4 +10.9/E LtdDurN UB 10.17 +.3 +1.5 +2.1/ABMODivIncI LV 15.41 +2.5 +8.8 +17.5/A IntermTxFrI MI 11.11 ... +.3 +2.5/B IntermTxFrY MI 11.12 +.1 +.2 +2.2/B LgCpGrI LG 20.93 +3.3 +15.7 +19.8/A LgCpGrY LG 20.71 +3.3 +15.4 +19.4/A LgCpValI LV 16.63 +2.0 +3.5 +13.1/C LowVolEqI LV 15.80 +2.7 +7.8 +12.0/D MidCpGrI MG 18.67 +4.8 +15.9 +13.9/C MidCpValI MV 12.59 +1.0 +1.2 +11.6/C ShrtTrmIncAdvI CS 9.28 +.2 +.7 +1.5/B ShrtTxFrI MS 10.14 ... +.9 +1.3/B SmCpGrI SG 22.26 +4.9 +19.4 +13.5/E StratIncY MU 9.06 -.5 -1.1 +2.4/D TCHCorPlusBdI CI 11.37 +.2 -1.1 +3.0/A TCHCorPlusBdY CI 11.37 +.1 -1.3 +2.7/A TCHCorpIncI TW 12.74 ... -1.2 +4.9/A TCHCorpIncY TW 12.75 -.1 -1.3 +4.7/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.07 +1.4 +4.9 +10.1 BdM CI 12.30 +.2 -1.4 +1.7/C EmMktsM EM 10.40 -4.8 -13.2 +11.7/B IncStkM LV 9.79 +1.6 +5.9 +14.9/A IntermBdM CS 12.25 +.3 -.2 +1.2/C IntlApprecM FB 13.77 -3.0 -4.6 +7.1/C IntlM FB 13.24 -2.7 -4.3 +7.8/B LgCpStkM LB 6.47 +1.2 +7.6 +14.5/C MAIntrmMnBdM MT 12.39 +.1 -.2 +1.9/B MdCpMltStratM MG 19.15 +2.6 +10.6 +14.2/C NYIntrmTEBdM MN 10.90 +.1 -.1 +2.1/B NtnIntrmMnBdM MI 13.28 +.2 ... +2.1/C NtnSTMnBdM MS 12.70 ... +.7 +.7/D PEIntrmMnBdM MP 11.94 +.2 +.4 +2.2/C STUSGovtSecM GS 11.52 +.3 +.2 +.2/C SmCpMltStratM SG 22.97 +4.2 +14.5 +17.0/CBairdAggrgateBdInstl CI 10.54 +.3 -1.3 +2.0/B CorPlusBdInstl CI 10.88 +.3 -1.1 +2.5/A IntermBdInstl CI 10.78 +.4 -.5 +1.5/C QlInTrmMnBdIns MI 11.35 ... +.1 +1.4/E ShrtTrmBdInstl CS 9.57 +.3 +.6 +1.4/BBaronAsstInstl MG 83.51 NA NA NA AsstRetail b MG 80.62 NA NA NA DiscvInstl SG 24.37 NA NA NA DiscvRetail b SG 24.11 NA NA NA EmMktsInstl EM 13.28 NA NA NA EmMktsRetail b EM 13.22 NA NA NA FifthAvenuGrIns LG 31.02 NA NA NA FifthAvenuGrRtl b LG 30.44 NA NA NA FocedGrInstl MG 18.83 NA NA NA GlbAdvantageRtl b WS 22.83 NA NA NA GrInstl MG 84.12 NA NA NA GrRetail b MG 81.70 NA NA NA IntlGrInstl FG 23.37 NA NA NA IntlGrRetail b FG 23.05 NA NA NA OppInstl MG 22.48 NA NA NA OppRetail b MG 21.68 NA NA NA PtnrsInstl MG 60.49 NA NA NA PtnrsRetail b MG 59.19 NA NA NA RlEsttInstl SR 28.19 NA NA NA RlEsttRetail b SR 27.74 NA NA NA SmCpInstl SG 34.90 NA NA NA SmCpRetail b SG 33.64 NA NA NABarrett AssociatesBarrettOpp LV 30.67 -.2 +2.3 +14.5/BBeckerValEqRetail d LV 19.98 -.4 +2.5 +13.1/CBerkshireFoc d ST 28.93 +8.9 +34.7 +27.4/BBernsteinCaliforniaMuni SS 14.07 ... +.5 +1.5/B IntermDur CI 12.84 +.2 -1.1 +2.1/B IntermDurInstl CI 14.63 +.2 -1.0 +2.2/B NewYorkMuni SS 13.77 ... +.2 +1.5/B ShrtDrDvRSMn MS 12.53 -.1 +.7 +.5/DBerwynInc d XY 13.54 NA NA NABishop StreetHawaiiMuniBdIns SI 10.37 ... -.4 +1.6/CBlackRock4060TrgtAlInvC m CA 11.86 +.8 +1.1 +5.2 AdUSTtlMInvA m LB 27.59 +2.1 +8.7 +13.3/D AdUSTtlMInvIns LB 28.82 +2.1 +8.9 +13.6/D AdUSTtlMInvInvC m LB 17.91 +2.1 +8.2 +12.4/E AdvtgGlbInstl WS 22.38 +.2 +2.9 +10.7 AdvtgGlbInvA m WS 21.27 +.2 +2.7 +10.3 AdvtgGlbInvC m WS 17.43 +.2 +2.2 +9.4 AdvtgIntlIns FB 16.52 -3.3 -4.6 +8.2/B AdvtgIntlInvA m FB 16.33 -3.3 -4.7 +7.9/B AdvtgLCCorIns LB 18.04 +2.3 +10.1 +16.4/B AdvtgLCCorInvA m LB 17.38 +2.2 +9.9 +16.0/B AdvtgLCCorInvC m LB 14.92 +2.1 +9.4 +15.1/C AdvtgLCValIns LV 30.80 +1.7 +5.3 +14.1/B AdvtgLCValInvA m LV 30.18 +1.7 +5.1 +13.8/B AdvtgLCValInvC m LV 27.99 +1.6 +4.5 +12.9/C AdvtgLgCpGrIns LG 17.64 +3.1 +16.1 +18.9/A AdvtgLgCpGrInvA m LG 16.88 +3.1 +15.9 +18.5/B AdvtgLgCpGrInvC m LG 14.36 +3.0 +15.2 +17.6/C AdvtgSmCpGrIns SG 23.85 +5.1 +21.7 +15.1/D AdvtgSmCpGrInvA m SG 18.41 +5.1 +21.5 +14.8/D AsaDrgnIns PJ 15.41 -1.3 -9.5 +8.1 AsaDrgnInvA m PJ 15.19 -1.3 -9.7 +7.8 BalCptlInstl MA 23.85 +1.5 +6.1 +11.0 BalCptlInvA m MA 23.76 +1.5 +5.9 +10.7 BalCptlInvC m MA 20.72 +1.5 +5.4 +9.8 BasValInstl LV 28.09 +1.2 +7.0 +11.6/D BasValInvA m LV 27.73 +1.1 +6.8 +11.3/E BasValInvC m LV 24.45 +1.0 +6.2 +10.4/E CAMuniOppsInstl MF 12.73 +.2 +1.5 +4.1/A CAMuniOppsInvA m MF 12.72 +.2 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.73 +.2 +1.4 +4.0/A CorBdInstl CI 9.31 +.2 -1.1 +1.4/D CorBdInvA m CI 9.32 +.1 -1.4 +1.2/D CorBdInvC m CI 9.28 ... -1.9 +.4/E CorBdK CI 9.34 +.2 -1.1 +1.5/C CorBdSvc b CI 9.31 +.1 -1.4 +1.2/D CptlApprecInstl LG 33.01 +1.1 +18.5 +18.6/B CptlApprecInvA m LG 30.60 +1.1 +18.3 +18.2/B CptlApprecInvC m LG 22.82 +1.1 +17.6 +17.3/C CptlApprecK LG 33.20 +1.2 +18.6 +18.7/B CptlApprecR b LG 25.46 +1.1 +18.0 +17.9/B CrdtStrIncIns MU 10.11 +.1 +1.0 +4.4/B CrdtStrIncInvA m MU 10.11 +.1 +.9 +4.1/B EmMktsInstl EM 21.40 -6.0 -9.2 +12.5/A EmMktsInvA m EM 20.61 -6.0 -9.4 +12.1/A EngyResInvA m EE 18.99 -1.5 +2.6 +1.9/C EqDivInstl LV 23.83 +1.1 +5.5 +15.7 EqDivInvA m LV 23.75 +1.1 +5.3 +15.4 EqDivInvC m LV 22.88 +1.0 +4.8 +14.6 EqDivR b LV 23.93 +1.1 +5.2 +15.1 EuroInvA m ES 14.58 -2.0 -4.3 +2.6 Exch LB 1107.35 +1.1 +5.7 +13.4/D FltngRtIncInstl BL 10.15 +.4 +2.7 +4.2/C FltngRtIncInvA m BL 10.15 +.3 +2.5 +3.8/D FltngRtIncInvC m BL 10.15 +.3 +2.1 +3.1/E FocGrInstl LG 4.88 +1.2 +19.6 +19.0/A FocGrInvA m LG 4.52 +1.3 +19.3 +18.7/B GNMAInstl GI 9.20 +.3 -.5 +1.0/A GNMAInvA m GI 9.24 +.3 -.7 +.7/B GlbAllcIncInstl IH 19.67 -.6 -.2 +6.3 GlbAllcIncInvA m IH 19.55 -.6 -.4 +6.1 GlbAllcIncInvC m IH 17.63 -.6 -.8 +5.3 GlbAllcIncR b IH 18.61 -.6 -.6 +5.7 GlbLSCrdtInstl XS 10.39 +.3 +.4 +1.9/D GlbLSCrdtInvA m XS 10.36 +.2 +.2 +1.6/D GlbLSCrdtInvC m XS 10.13 +.1 -.4 +.9/E HYBdInstl HY 7.65 +.2 +1.8 +6.1/B HYBdInvA m HY 7.65 +.1 +1.6 +5.8/B HYBdInvC m HY 7.66 +.1 +1.1 +5.0/D HYBdK HY 7.65 +.1 +1.9 +6.2/B HYBdSvc b HY 7.65 ... +1.6 +5.8/B HYMuniInstl HM 9.60 +.5 +2.2 +5.4/A HighEqIncIns LV 28.17 +1.0 +4.5 +9.8/E HighEqIncInvA m LV 24.13 +.9 +4.4 +9.4/E HighEqIncInvC m LV 16.21 +.9 +3.9 +8.6/E HthSciOpIns SH 65.47 +3.4 +16.6 +12.1/A HthSciOpInvA m SH 62.42 +3.3 +16.4 +11.8/A HthSciOpInvC m SH 54.76 +3.3 +15.8 +11.0/B InProtBdInstl IP 10.44 +.2 -.3 +1.9/C InProtBdInvA m IP 10.19 +.1 -.5 +1.6/C InProtBdInvC m IP 9.86 +.1 -.9 +.9/E IntlDivIns FB 28.87 -2.4 -5.5 +4.5/E IntlDivInvA m FB 26.99 -2.4 -5.6 +4.2/E IntlInstl FB 16.29 -4.5 -8.3 +7.6/B IntlInvA m FB 15.92 -4.6 -8.5 +7.2/C IntlInvC m FB 14.80 -4.6 -8.9 +6.2/D LCFocGrIns LG 12.77 +1.2 +19.7 +21.5/A LCFocGrInvA m LG 11.74 +1.2 +19.5 +21.2/A LCFocGrInvC m LG 8.68 +1.0 +18.8 +20.2/A LPDyn2020Instl TE 16.07 +.7 +2.6 +7.9/B LPDyn2020InvA m TE 14.78 +.7 +2.5 +7.6/B LPDyn2030Instl TH 14.42 +.8 +3.9 +10.5/A LPDyn2030InvA m TH 13.85 +.8 +3.7 +10.2/B LPDyn2040Instl TJ 18.30 +.8 +4.2 +12.4/A LPDyn2040InvA m TJ 16.71 +.8 +4.0 +12.2/A LatinAmerInstl LS 42.04 -15.3 -15.8 +8.0 LatinAmerInvA m LS 41.46 -15.3 -16.0 +7.7 LngHrznEqInvA m WS 13.79 +.1 +5.8 +8.4 LowDurBdInstl CS 9.49 +.3 +.7 +1.4/B LowDurBdInvA m CS 9.48 +.2 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.1 -.1 +.4/E LowDurBdK CS 9.48 +.3 +.6 +1.5/B ManagedIncK XY 9.91 +.1 +.9 +4.9 MidCapDivIns MV 19.17 +1.0 +7.0 +12.5 MidCapDivInvA m MV 18.28 +1.0 +6.9 +12.2 MidCpGrEqInstl MG 27.43 +3.5 +21.7 +19.7/A MidCpGrEqInvA m MG 23.84 +3.5 +21.4 +19.3/A MidCpGrEqInvC m MG 18.75 +3.4 +20.9 +18.4/A NJMuniBdInstl MJ 11.02 +.2 +.7 +3.9/A NJMuniBdInvA m MJ 11.02 +.1 +.5 +3.7/B NYMuniOppsInstl MN 11.28 +.1 +1.1 +4.3/A NYMuniOppsInvA m MN 11.28 ... +.9 +4.0/A NYMuniOppsInvA1 b MN 11.28 ... +1.0 +4.1/A NYMuniOppsInvC m MN 11.28 +.1 +.4 +3.2/A NatrlResTrInstl SN 31.42 -3.9 -4.3 +7.1 NatrlResTrInvA m SN 29.80 -3.9 -4.5 +6.8 NtnlMnInstl MI 10.74 +.1 +.2 +2.6/B NtnlMnInvA m MI 10.75 +.1 ... +2.4/B NtnlMnInvC m MI 10.75 +.1 -.5 +1.7/D PAMuniBdInstl MP 10.89 ... +.2 +2.9/A PAMuniBdInvA m MP 10.90 ... +.1 +2.6/B ShrtTrmMuniIns MS 10.08 ... +1.0 +.6/D ShrtTrmMuniInvA m MS 10.09 ... +.9 +.4/E StrGlbBdIncIns IB 5.81 ... -1.6 +3.2/A StrGlbBdIncIvA m IB 5.81 +.1 -1.6 +3.0/A StrIncOpA m NT 9.73 -.1 -.3 +2.3/D StrIncOpC m NT 9.72 -.1 -.8 +1.5/D StrIncOpIns NT 9.73 -.1 -.1 +2.6/C StratMuOpIns MI 11.71 +.1 +1.7 +4.7/A StratMuOpInvA m MI 11.71 +.1 +1.5 +4.4/A StratMuOpIvC m MI 11.71 +.1 +1.0 +3.7/A TactOppsInstl TV 15.09 -.7 +4.7 +4.6/D TactOppsInvA m TV 14.97 -.6 +4.5 +4.2/E TechOppsInstl ST 31.25 +2.8 +22.8 +30.1/A TechOppsInvA m ST 29.04 NA NA NA TechOppsInvC m ST 24.69 +2.7 +22.0 +28.8/A TtlRetInstl CI 11.29 +.1 -1.4 +1.9 TtlRetInvA m CI 11.29 +.1 -1.6 +1.6 TtlRetInvC m CI 11.28 +.1 -2.1 +.9 TtlRetR b CI 11.29 +.1 -1.8 +1.3 USGovtBdInstl GI 10.12 +.3 -.8 +.8/A USGovtBdInvA m GI 10.15 +.4 -.8 +.5/B USMortgInstl CI 9.94 +.3 -.5 +1.7/CBogle Investment ManSmCpGrInstl SB 34.74 +3.4 +11.2 +15.3/BBoston PartnersLSEqInstl LO 20.40 -3.5 -8.4 +6.0/C SmCpValIIInstl SV 27.57 +.5 +5.0 +13.2/C SmCpValIIInv b SV 26.36 +.5 +4.8 +12.9/DBoston TrustAsstMgmt AL 50.09 +2.0 +6.8 +12.7/A Eq LB 25.67 +2.4 +8.6 +15.8/BBragg Capital TrustQueensRdSmCpVal SV 28.25 +.5 +4.1 +9.9/EBrandesIntlEqI FV 17.34 -3.6 -1.4 +7.0/BBridgesInvm LG 68.54 +2.4 +13.3 +15.3/DBridgewayAggresivInvs1 MB 75.07 +1.4 -.3 +11.7/C BlueChip35Idx LB 15.88 +2.1 +9.0 +16.7/A SmCpGr SG 32.08 +5.4 +16.0 +16.9/C SmCpVal SV 29.72 +.9 +12.0 +14.8/B UltraSmCo SV 33.98 +2.0 +12.4 +9.2/E UltraSmCoMkt d SB 16.01 +3.0 +12.3 +14.9/CBright RockMidCpGrInstl MG 18.45 +1.7 +7.2 +14.9/C QualLgCpInstl LB 17.21 +1.1 +4.4 +12.0/EBroadviewOpp SB 38.64 +2.6 +11.9 +11.6/DBrookeld InvestmenGlbLtdInfrasI XO 12.61 -1.9 +.8 +5.7/E GlbLtdInfrasY XO 12.61 -1.8 +.9 +5.7/E GlbLtdRlEsttI GR 13.02 -1.0 -.5 +7.4/CBrown AdvisoryFlexEqIns d LG 23.14 +1.3 +11.5 +16.2/D GrEqInstl d LG 25.23 +1.3 +20.3 +17.7/B GrEqInv d LG 24.99 +1.3 +20.1 +17.5/C IntermIncInv d CI 10.35 +.3 -.4 +1.3/D MrylndBdInv d SI 10.48 ... +.6 +1.9/B SmCpFdmtlValIns d SB 30.85 +3.5 +8.4 +15.0/C SmCpGrInv d SG 21.87 +4.9 +17.8 +16.7/C SmrstEmMktsIns d EM 9.60 -4.7 -14.6 +5.4/EBrown Cap MgmtSmCoInv b SG 117.59 +8.2 +31.7 +25.7/ABruceBruce MA 542.99 +.7 +3.4 +6.8/EBuffaloDiscv MG 26.79 +2.4 +10.6 +14.5/C EmergOpps SG 18.61 +6.8 +19.1 +16.7/C FlexInc AL 15.92 +1.0 +4.2 +10.5/B Gr LG 33.70 +1.8 +15.7 +16.0/D HY HY 11.03 +.7 +1.3 +4.2/E LgCp LG 32.73 +2.1 +12.7 +16.4/C MidCp MG 15.16 +2.8 +11.4 +9.6/E SmCp SG 18.62 +9.2 +27.0 +19.9/ACG Capital MarketsCorFI CI 7.84 ... -1.5 +1.6/C EmMktsEqInvms EM 13.83 NA NA NA IntlEq FB 12.42 NA NA NA IntlFI IB 7.85 NA NA NA LgCpEq LG 21.20 NA NA NA MuniBdInvms ML 9.10 NA NA NA SmMidCpEq SG 22.94 NA NA NACGMFoc LB 45.95 -3.4 -13.9 +4.4/E Mut AL 29.05 -3.3 -6.2 +4.8/E Rlty MB 27.20 -6.7 -15.2 +6.1/ECIBCAtDipEqInstl LB 21.77 +2.5 +13.6 +16.4/BCMAdvsFI CS 11.17 +.4 +.3 +2.6/ACRMMidCpValInstl MB 24.41 +.7 +12.0 +16.1/A SmCpValInstl SB 20.80 +2.6 +5.1 +15.7/B SmCpValInv SB 18.02 +2.5 +4.9 +15.4/BCalamosCnvrtA m CV 19.16 +1.6 +9.2 +9.0/D CnvrtC m CV 18.94 +1.6 +8.6 +8.2/D CnvrtInstl CV 17.18 +1.7 +9.3 +9.3/D EvolvingWldGrI EM 13.56 NA NA NA GlbGrIncA m IH 9.60 +.4 +1.6 +8.5/A GlbGrIncC m IH 8.52 +.4 +1.1 +7.6/B GlbGrIncI IH 9.88 +.5 +1.8 +8.7/A GrA m LG 36.20 +1.5 +11.5 +12.1/E GrC m LG 22.97 +1.4 +10.9 +11.3/E GrIncA m AL 34.45 +1.2 +8.1 +12.2/A GrIncC m AL 34.60 +1.2 +7.6 +11.4/B GrIncInstl AL 33.14 +1.3 +8.3 +12.5/A GrInstl LG 47.48 +1.5 +11.7 +12.4/E IntlGrA m FG 20.36 -1.0 -4.9 +9.2/C IntlGrInstl FG 20.85 -1.0 -4.7 +9.5/C MktNetrlIncA m NE 13.60 NA NA NA MktNetrlIncC m NE 13.80 NA NA NA MktNetrlIncIns NE 13.45 NA NA NACalvertBalA m MA 33.17 +.9 +5.5 +8.7/C BalC m MA 32.08 +.8 +5.0 +7.9/D BdA m CI 15.77 +.3 -.7 +2.3/B EqA m LG 48.32 +1.6 +12.7 +15.3/D EqC m LG 28.31 +1.5 +12.1 +14.4/E IncA m TW 15.94 ... -1.9 +3.0/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +1.9 +9.4 +14.1/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.1 +9.9 +13.8/A NL Vanguard TtlSMIdxInv LB 136,418 +2.1 +9.8 +13.7/A NL Vanguard TtInSIdxInv FB 131,911 -3.3 -5.5 +4.9/B NL Vanguard TtlSMIdxIns LB 128,351 +2.1 +9.9 +13.8/A NL Vanguard InsIdxIns LB 127,216 +1.9 +9.4 +14.1/A NL Vanguard InsIdxInsPlus LB 109,572 +1.9 +9.4 +14.1/A NL Fidelity Contrafund LG 101,596 +1.6 +14.9 +15.9/B NL Vanguard TtInSIdxInsPlus FB 98,464 -3.3 -5.4 +5.0/B NL American Funds GrfAmrcA m LG 93,660 NA NA NA 5.75 Vanguard WlngtnAdmrl MA 88,458 +.6 +3.0 +9.4/A NL Vanguard TtBMIdxAdmrl CI 85,265 +.2 -1.3 +2.6/C NL Fidelity 500IndexPrm LB 82,791 +1.9 +9.4 +14.1/A NL American Funds IncAmrcA m AL 74,927 +.1 +.9 +8.0/C 5.75 Dodge & Cox Stk LV 73,635 +.9 +6.8 +13.1/A NL Vanguard TtInSIdxAdmrl FB 70,244 -3.3 -5.4 +4.9/B NL American Funds CptlIncBldrA m IH 67,007 -1.1 -2.4 +5.9/B 5.75 American Funds AmrcnBalA m MA 66,604 +.4 +3.5 +9.6/A 5.75 American Funds InvCAmrcA m LB 63,927 -.3 +4.7 +12.3/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.3 +12.7 +17.5/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob SmCpGrInstl d SG NL 28.48 +13.8 888-522-6239 Jacob MicroCpGrInstl d SG NL 18.22 +13.4 888-522-6239 Jacob MicroCpGrInv m SG NL 16.70 +13.4 888-522-6239 Ivy MicroCpGrA m SG 5.75 33.94 +11.6 800-777-6472 Lord Abbett DevelopingGrF b SG NL 33.22 +10.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.73 +10.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.14 +10.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.05 +10.1 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.86 +10.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.06 +10.1 888-522-2388 Wasatch MicroCp d SG NL 10.03 +9.6 800-551-1700 Wasatch SmCpGrInv d SG NL 56.21 +9.6 800-551-1700 Alger SmCpGrA m SG 5.25 10.93 +9.4 800-992-3863 Alger SmCpGrB m SG 5.00 8.26 +9.4 800-992-3863 Alger SmCpGrI2 SG NL 31.24 +9.4 NA Delaware Inv SmidCpGrA m SG 5.75 28.52 +9.4 800-523-1918 Alger SmCpGrC m SG 1.00 8.01 +9.3 800-992-3863 Delaware Inv SmidCpGrC m SG 1.00 14.39 +9.3 800-523-1918 Wasatch UlGr d SG NL 27.92 +9.3 800-551-1700 Buffalo SmCp SG NL 18.62 +9.2 800-492-8332 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.14 +42.2 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.73 +37.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.22 +37.6 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.05 +37.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.06 +37.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.14 +37.2 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.86 +36.6 888-522-2388 Wasatch UlGr d SG NL 27.92 +36.1 800-551-1700 Jacob SmCpGrInstl d SG NL 28.48 +34.8 888-522-6239 Virtus InvtvGrStkIns LG NL 27.90 +34.8 888-784-3863 Berkshire Foc d ST NL 28.93 +34.7 877-526-0707 Ivy MicroCpGrA m SG 5.75 33.94 +34.3 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 22.46 +33.5 800-548-7786 Jacob MicroCpGrInstl d SG NL 18.22 +33.1 888-522-6239 Morgan Stanley InsMidCpGrA m MG 5.25 19.00 +33.1 800-548-7786 Rydex NASDAQ1002xStrH b LE NL 164.40 +33.1 800-820-0888 Jacob MicroCpGrInv m SG NL 16.70 +32.9 888-522-6239 ProFunds UltNASDAQ100Inv LE NL 81.02 +32.9 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 131.77 +32.5 800-820-0888 American Beacon StphnsSmCpGrInv SG NL 23.50 +32.2 800-658-5811 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, September 6, 2018

PAGE 48

IntlEqA m FB 17.16 -1.3 -2.4 +4.8/E MdCpA m MB 34.82 +1.7 +10.5 +8.1/E RspMuniIncA m MI 15.60 +.2 -.3 +2.2/B ShrtDurIncA m CS 15.85 +.2 +.5 +1.7/B USLCCrRspnbIdxA m LB 24.47 +2.5 +10.1 +15.4/BCambiarGlblUltrFcsInv d WS 19.25 -3.4 -3.0 +4.7/E IntlEqInv d FB 26.60 -3.3 -6.4 +5.4/E OppInstl LV 24.20 -.2 +1.9 +11.0/E OppInv LV 24.26 -.2 +1.7 +10.8/E SmCpInstl d SB 21.35 +1.5 +9.4 +8.7/E SmCpInv d SB 20.86 +1.5 +9.3 +8.5/ECarillonClVtCptlApprA m LG 46.53 +2.1 +10.8 +17.8/B EagleGrIncA m LV 22.22 +2.2 +6.7 +16.0/A EagleGrIncC m LV 21.26 +2.2 +6.2 +15.1/A EglMidCpGrA m MG 63.65 +4.0 +15.4 +17.5/A EglMidCpGrC m MG 50.59 +3.9 +14.8 +16.7/B EglSmCpGrA m SG 68.67 +4.7 +15.2 +15.5/D EglSmCpGrC m SG 50.72 +4.6 +14.6 +14.7/D ReamsCore+BdI CI 30.94 +.4 -1.2 +1.6/C ReamsCoreBdI CI 11.18 +.4 -.6 +1.6/C ReamsUnconsBdI NT 11.59 +.4 -.5 +2.2/D ScoutIntlI FB 20.55 -3.5 -4.3 +9.0/A ScoutMdCpI MB 20.50 +3.3 +7.8 +17.8/A ScoutSmCpI SG 31.06 +6.8 +19.7 +22.2/ACausewayIntlValInstl d FV 16.09 -2.8 -7.1 +5.9/C IntlValInv d FV 15.96 -2.7 -7.3 +5.7/CCenter Coast CapitalBrkdMLPFocA m LP 7.46 +.4 +8.9 +1.2/A BrkdMLPFocC m LP 6.86 +.4 +8.3 +.4/BChamplainSmCoAdv b SG 24.01 +4.6 +20.7 +20.9/ACity National RochdaCorpBdServicing CS 10.21 +.2 -.1 +1.1 DivIncN b LV 39.85 +.9 +.4 +9.8/EClearBridgeAggresivGrA m LG 221.50 +.5 +8.9 +9.9/E AggresivGrC m LG 177.04 +.5 +8.4 +9.1/E AggresivGrI LG 244.73 +.6 +9.1 +10.2/E AggresivGrIS LG 247.38 +.6 +9.2 +10.3/E AllCpValA m LV 14.91 +.9 +2.5 +13.9/B AllCpValC m LV 12.83 +.9 +2.1 +13.1/C ApprecA m LB 25.54 +1.9 +8.2 +14.9/C ApprecC m LB 24.55 +1.8 +7.8 +14.1/D ApprecI LB 25.42 +1.9 +8.5 +15.2/C ApprecIS LB 25.50 +1.9 +8.5 +15.3/B ApprecR b LB 25.44 +1.9 +8.0 +14.5/C CBIntlSmCpI FA 17.05 -4.4 -10.8 +6.4/C DivStrat1 LB 24.48 +1.3 +4.9 +15.5/B DivStratA m LB 24.45 +1.2 +4.6 +15.2/C DivStratC m LB 24.09 +1.2 +4.1 +14.4/C DivStratI LB 25.10 +1.3 +4.8 +15.5/B IntlGrC m FG 41.05 -2.5 +2.4 +11.9/A IntlGrI FG 47.45 -2.4 +3.1 +13.0/A IntlValA m FV 10.68 -3.5 -9.6 +5.7/C IntlValIS FV 10.75 -3.5 -9.4 +6.2/B LgCpGrA m LG 46.35 +1.4 +14.1 +18.2/B LgCpGrC m LG 37.24 +1.4 +13.5 +17.4/C LgCpGrI LG 51.41 +1.5 +14.3 +18.6/B LgCpValA m LV 33.78 +.7 +2.4 +11.1/E LgCpValC m LV 32.77 +.6 +1.9 +10.2/E LgCpValI LV 33.73 +.7 +2.6 +11.4/E MidCpA m MB 34.61 +1.6 +3.5 +9.1/E MidCpC m MB 27.60 +1.5 +3.1 +8.4/E MidCpI MB 38.45 +1.6 +3.8 +9.5/D MidCpIS MB 38.81 +1.7 +3.8 +9.6/D SmCpC m SG 42.81 +3.5 +11.2 +15.8/D SmCpGrA m SG 43.17 +6.2 +31.6 +21.7/A SmCpGrI SG 46.05 +6.2 +31.8 +22.1/A SmCpGrIS SG 46.52 +6.2 +31.9 +22.2/A SmCpGrR b SG 42.08 +6.1 +31.3 +21.4/A SmCpI SG 67.82 +3.6 +12.0 +16.9/C SmCpValA m SV 20.75 +1.6 +4.3 +12.4/D TactDivIncA m MV 17.23 +.6 +5.0 +6.8/E TactDivIncC m MV 16.35 +.6 +4.6 +6.1/E TactDivIncI MV 17.36 +.6 +5.2 +7.1/E ValTrustC m LB 81.78 +.1 +2.3 +11.1/E ValTrustI LB 98.42 +.2 +2.9 +12.2/EClermontCLSGrandIncN CA 11.34 -.5 -.2 +6.8/BClipperClipper LB 123.11 -.2 +6.3 +15.8/BCohen & SteersDivVal,IncInstl LB 14.56 +1.0 +3.4 +14.0/D GlbInfras,IncI XO 18.70 -.6 -.1 +8.9/A GlbRltys,IncA m GR 53.22 -.1 +1.2 +8.9/A GlbRltys,IncI GR 53.50 -.1 +1.4 +9.3/A InstlRltys SR 44.24 +1.1 +4.7 +10.8/A IntlRltyA m GR 11.74 -1.6 -.8 +8.1/B IntlRltyI GR 11.81 -1.6 -.6 +8.5/B PrfrdScInc,IncA m RR 13.50 +.4 -1.2 +5.4/C PrfrdScInc,IncC m RR 13.42 +.3 -1.6 +4.7/E PrfrdScInc,IncI RR 13.53 +.4 -1.0 +5.7/B RlEsttSecIncA m SR 15.22 +.8 +4.2 +11.4/A RlEsttSecIncC m SR 13.77 +.7 +3.7 +10.7/A RlEsttSecIncIns SR 16.04 +.9 +4.4 +11.7/A Rltys SR 65.65 +1.0 +4.6 +10.5/AColorado BondSharesATxEx f SI 9.17 NA NA NAColumbiaAMTFrCAIMBIns MF 10.25 +.3 +.2 +2.3/C AMTFrCTIMBIns SI 10.31 +.2 +.2 +1.4/C AMTFrIMBA m MI 10.26 +.1 -.4 +1.8/D AMTFrIMBIns MI 10.27 +.2 -.1 +2.0/C AMTFrMAIMBIns MT 10.33 +.2 -.2 +1.6/D AMTFrNYIMBIns MN 11.63 +.1 ... +1.8/B AMTFrORIMBIns SI 12.11 +.1 -.1 +1.7/B AMTFrSCIMBIns SI 9.96 +.1 -.3 +1.7/B AcornA m MG 14.71 +4.5 +19.1 +18.0/A AcornC m MG 7.23 +4.3 +18.5 +17.1/B AcornIns MG 17.63 +4.5 +19.2 +18.3/A AcornIntSelIns FG 29.76 -2.1 +1.7 +14.0/A AcornIntlA m FR 44.05 -2.1 -2.0 +9.7/D AcornIntlIns FR 44.18 -2.1 -1.9 +9.9/D AcornSelA m MG 15.43 +2.2 +14.1 +17.8/A AcornSelIns MG 17.62 +2.1 +14.3 +18.1/A AcornUSAA m SG 14.94 +5.1 +23.7 +18.7/B AcornUSAIns SG 18.30 +5.2 +23.9 +19.0/B BalA m MA 42.31 +.8 +2.7 +8.9/C BalIns MA 42.25 +.8 +2.9 +9.2/B BdA m CI 8.28 +.3 -1.5 +1.8/C BdIns CI 8.28 +.4 -1.3 +2.1/B ContrCoreA m LB 27.01 +1.1 +5.1 +13.9/D ContrCoreIns LB 27.24 +1.2 +5.3 +14.2/D ContrCoreV f LB 26.75 +1.1 +5.1 +13.9/D ContrEurpA m ES 7.08 -1.8 -3.3 +4.6/D ConvrtSecsA m CV 21.39 +1.9 +8.4 +10.6/C ConvrtSecsIns CV 21.43 +2.0 +8.6 +10.8/B CorpIncA m TW 9.86 -.1 -2.4 +3.2/C CorpIncIns TW 9.86 -.1 -2.3 +3.5/B CptAllcAgrA m AL 13.18 +.3 +3.2 +11.8/A CptAllcAgrC m AL 12.80 +.2 +2.7 +10.9/B CptAllcCnsA m XY 10.06 +.2 -.1 +4.1/D CptAllcMdAgA m MA 12.70 +.3 +2.6 +10.0/B CptAllcMdAgC m MA 12.72 +.3 +2.1 +9.2/B CptAllcMdAgIns MA 12.68 +.3 +2.8 +10.3/A CptAllcMdCnsA m CA 10.92 +.3 +1.0 +6.0/C CptAllcModA m CA 11.41 +.3 +1.8 +8.1/A CptAllcModC m CA 11.30 +.2 +1.3 +7.3/B DiscpCoreA m LB 13.12 +2.3 +9.9 +16.0/B DiscpSmCoreV f SB 7.44 +1.1 +6.9 +10.2/E DivIncA m LV 23.02 +1.8 +5.3 +15.9/A DivIncC m LV 22.28 +1.7 +4.8 +15.0/A DivIncIns LV 23.05 +1.8 +5.5 +16.2/A DivIncV f LV 23.03 +1.8 +5.3 +15.9/A DivOppA m LV 9.93 +1.0 +4.1 +13.1/C DivOppC m LV 9.70 +.9 +3.5 +12.3/D EmMktsIns EM 11.82 -6.6 -14.4 +11.7/B FltRtA m BL 9.15 +.4 +3.4 +4.8/B GlEngNatResA m SN 19.78 -2.6 ... +10.4/B GlEngNatResI SN 20.05 -2.6 +.1 +10.7/B GlbDivOppA m WS 18.63 -1.5 -3.0 +8.1/E GlbDivOppIns WS 18.70 -1.5 -2.8 +8.4/E GlbEqValA m WS 13.87 ... +1.2 +10.7/C GlbOppsA m IH 13.67 -.6 -.4 +8.0/A GlbStratEqA m WS 15.44 -.3 +2.3 +12.8/B GlbTechGrA m ST 35.55 +1.7 +17.6 +28.0/B GlbTechGrC m ST 31.89 +1.7 +17.0 +27.0/B GlbTechGrIns ST 36.96 +1.7 +17.8 +28.3/B GrtrChinaA m CH 45.42 -5.5 -11.2 +15.1/C HYBdA m HY 2.88 +.8 +.3 +4.7/D HYMuniA m HM 10.52 +.3 +2.0 +4.0/C HYMuniIns HM 10.52 +.3 +2.2 +4.2/C IncBuilderA m XY 11.82 +.3 +1.4 +6.1/A IncOppsA m HY 9.66 +.7 +.3 +4.5/D LgCpEnhCoreA b LB 25.81 +1.8 +9.3 +16.5/A LgCpEnhCoreIns LB 25.78 +1.8 +9.5 +16.8/A LgCpGrA m LG 45.18 +1.8 +13.8 +16.3/C LgCpGrC m LG 37.77 +1.7 +13.2 +15.4/D LgCpGrIIIA m LG 19.12 +1.8 +13.7 +15.9/D LgCpGrIIIC m LG 13.45 +1.7 +13.2 +15.1/D LgCpGrIIIIns LG 20.64 +1.8 +13.9 +16.2/D LgCpGrIns LG 46.94 +1.8 +14.0 +16.6/C LgCpGrV f LG 44.78 +1.8 +13.8 +16.3/C LgCpIdxA b LB 52.55 +1.9 +9.1 +16.4/A LgCpIdxIns LB 52.88 +1.9 +9.3 +16.7/A LgCpValA m LV 14.73 +1.2 +1.8 +12.9/C LmtDurCrdtA m CS 9.68 +.2 -.1 +2.1/A MNTxExmptA m SM 5.36 +.1 -.4 +2.3/B MidCapGrA m MG 28.65 +2.8 +12.5 +13.1/D MidCapGrIns MG 30.61 +2.8 +12.7 +13.4/D MidCapIdxA b MB 17.73 +2.0 +8.0 +15.0/A MidCapIdxIns MB 17.67 +2.1 +8.2 +15.3/A QualityIncA m CI 5.33 +.5 ... +1.5/D RlEstateEqA m SR 13.79 +.4 +3.3 +9.1/C RlEstateEqIns SR 13.83 +.4 +3.5 +9.3/C S/MCpValA m SV 10.61 +1.1 +4.6 +11.2/E STBdA m CS 9.89 +.2 +.3 +.7/D STBdIns CS 9.88 +.2 +.4 +1.0/C STBdIns3 CS 9.87 +.2 +.4 +1.1/C STMuniBdA m MS 10.29 ... +.7 +.6/D STMuniBdIns MS 10.29 ... +.9 +.9/C SelGlbEqA m WS 14.02 +.3 +8.8 +15.4/A SelIntlEqA m FG 14.03 -2.8 -3.6 +5.9/E SelIntlEqIns FG 14.33 -2.8 -3.5 +6.1/E SelLgCpEqA m LB 15.15 +1.7 +8.3 +16.5/A SelLgCpEqIns LB 15.05 +1.7 +8.5 +16.8/A SelLgCpGrA m LG 17.13 +1.4 +15.5 +15.3/D SelLgCpGrIns LG 17.71 +1.4 +15.7 +15.6/D SelLgCpValA m LV 26.86 +.4 +2.4 +15.8/A SelLgCpValC m LV 24.54 +.4 +1.9 +14.9/A SelM/CValA m MV 13.21 +.9 +2.6 +10.5/D SelM/CValInstl MV 13.25 +.9 +2.8 +10.7/D SelSmlrCpValA m SB 19.35 +3.0 +7.2 +10.6/E SlgCmsInfoA m ST 77.92 +.7 +10.1 +23.5/C SlgCmsInfoC m ST 53.66 +.6 +9.5 +22.6/D SlgGlbTechA m ST 42.93 +.3 +9.2 +23.6/C SlgGlbTechC m ST 33.09 +.2 +8.7 +22.6/D SmCpGrIA m SG 21.83 +7.1 +19.9 +19.1/B SmCpGrIIns SG 23.19 +7.1 +20.1 +19.4/B SmCpIdxA b SB 28.50 +3.7 +17.2 +19.3/A SmCpIdxIns SB 28.70 +3.7 +17.4 +19.6/A SmCpValIA m SV 43.25 +1.8 +5.8 +16.5/A SmCpValIIA m SV 18.33 +1.3 +6.1 +13.7/C SmCpValIIIns SV 18.64 +1.3 +6.3 +14.0/C SmCpValIIns SV 48.21 +1.8 +5.9 +16.8/A StratIncA m NT 5.89 -.1 ... +4.0/B StratIncC m NT 5.89 -.1 -.7 +3.2/C StratIncIns NT 5.79 ... ... +4.3/A StratMuniIncA m ML 3.98 ... +.3 +3.7/A StrtCAMuIncA m MC 7.52 +.2 ... +2.7/C StrtCAMuIncInst MC 7.53 +.3 +.3 +3.0/B StrtNYMuIncA m MY 7.26 ... -.4 +2.4/C ThermostatA m XY 14.67 +.4 +1.7 +4.1/D ThermostatC m XY 14.70 +.4 +1.1 +3.3/E ThermostatIns XY 14.49 +.5 +1.8 +4.3/C TtlRetBdA m CI 8.86 +.2 -.5 +2.2/B TtlRetBdIns CI 8.87 +.3 -.3 +2.5/A TxExmptA m ML 13.32 +.3 +.3 +2.8/C TxExmptC m ML 13.32 +.2 -.2 +2.1/D TxExmptIns ML 13.32 +.3 +.4 +3.0/B USTrsIdxIns GI 10.77 +.4 -1.2 +.4/CCommerceBd CI 19.35 +.3 -1.2 +2.2/B Gr LG 36.88 +2.6 +13.2 +19.4/A KansasTFIntrmBd SI 19.00 ... -.4 +1.6/C MidCpGr MG 43.92 +2.9 +11.2 +16.0/B MssrTFIntrmBd SI 19.11 +.2 -.4 +1.9/B NtnlTFIntrmBd MI 19.21 +.2 -.5 +2.1/C ShrtTrmGovt GS 16.80 +.2 ... +.4/B Val LV 32.32 +.9 +3.9 +14.9Community ReinvestQlfdInvm b GI 10.28 +.4 -1.0 +.5/BConvergenceCorPlusInstl LB 20.99 +2.2 +12.1 +16.1/BCopeland Capital ManRkMgdDivGrI d LB 15.54 +3.4 +12.7 +11.6/ECopleyCopley d LV 104.84 +.1 +18.6 +17.8Credit SuisseCmdtyRetStratA m BB 4.63 -2.5 -5.4 -1.5/D CmdtyRetStratI BB 4.73 -2.5 -5.4 -1.2/D FltngRtHiIncA m BL 6.87 +.3 +2.5 +4.6/B FltngRtHiIncC m BL 6.89 +.3 +2.0 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.57 +2.6 +11.1 +15.9/BCullenHiDivEqInstl d LV 18.67 +.8 +3.0 +14.1/B HiDivEqRetail m LV 18.66 +.8 +2.9 +13.8/BCutlerEq LV 20.93 +1.8 +2.1 +14.3/BDFAAsiaPacSmCoIns PJ 22.66 -2.4 -5.1 +14.1/A CAInTmMnBdIns MF 10.44 -.1 +.6 +1.4/E CASTMnBdIns SS 10.26 -.1 +.8 +.8/D CSTGEIntlScCrEq FV 9.59 -3.0 -5.5 +9.3/A CSTGEUSSclCrEq2 MB 18.81 +2.1 +7.7 +16.3/A CntnntlSmCIns ES 27.32 -1.5 -2.9 +13.2/A EMktCorEqI EM 20.65 -4.8 -10.6 +11.7/B EMktSCInstl EM 20.98 -5.2 -12.1 +11.7/B EmMktsII EM 26.42 -4.7 -9.3 +12.0/B EmMktsInstl EM 27.50 -4.7 -9.4 +11.8/B EmMktsSocialCor EM 13.31 -4.9 -10.3 +12.3/A EmMktsValInstl EM 28.74 -4.4 -7.9 +13.8/A EnhUSLgCoInstl LB 13.96 +2.0 +8.5 +16.5/A FvYrGlbFIIns IB 10.94 +.3 +.6 +1.4/D GlbAllc2575Ins XY 13.60 +.3 +1.4 +4.5/C GlbAllc6040Ins MA 18.43 +.4 +2.4 +9.2/B GlbEqInstl WS 23.95 +.5 +3.7 +13.9/A GlbRlEsttSec GR 11.19 -.2 +2.2 +9.5/A InProtSecIns IP 11.58 +.4 -.4 +2.1/B IntlCorEqIns FB 13.65 -3.0 -5.0 +9.8/A IntlLgCpGr FG 12.81 -2.2 -1.5 +8.9/C IntlRlEsttScIns GR 5.08 -2.3 -2.3 +6.8/D IntlSclCrEqInst FV 13.16 -2.9 -4.8 +10.0/A IntlSmCoInstl FQ 20.25 -2.3 -4.5 +11.4/B IntlSmCpGr FR 15.39 -1.7 -2.2 +12.7/A IntlSmCpValIns FA 21.04 -3.2 -8.4 +9.4/B IntlSstnbtyCor1 FB 10.52 -2.3 -3.6 +9.2/A IntlValIII FV 15.94 -3.7 -6.4 +8.8/A IntlValInstl FV 18.81 -3.7 -6.5 +8.6/A IntlVctrEqIns FA 12.72 -3.0 -5.5 +10.4/B ItmGovtFIIns GI 12.06 +.5 -1.3 +.5/B ItmTExtnddQlIns TW 10.31 +.3 -2.4 +2.5/D ItmTMnBdIns MI 10.03 ... +.2 +1.3/E JapaneseSmCoIns JS 27.32 -2.8 -6.2 +14.9/B LgCpIntlInstl FB 22.72 -2.8 -3.6 +8.4/B OneYearFIInstl UB 10.26 +.3 +1.0 +.9/D RlEsttSecInstl SR 36.25 +.9 +4.4 +10.7/A STGovtInstl GS 10.44 +.3 -.1 +.4/C STMuniBdInstl MS 10.13 ... +.7 +.8/C ShTrmExQtyI CS 10.71 +.2 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.88 -.7 +1.4 +13.2/B SlvlyHdgGlFIIns IB 9.60 +.3 +1.1 +2.7/B TAUSCorEq2Instl MB 19.55 +2.2 +8.4 +15.6/A TAWexUSCrEqIns FB 10.95 -3.4 -6.5 +10.1/A TMdIntlVal FV 15.48 -3.7 -6.5 +8.5/A TMdUSEq LB 31.69 +2.1 +9.9 +16.7/A TMdUSMktwdVl LV 32.14 +1.5 +4.9 +14.2/B TMdUSMktwdVlII LV 29.96 +1.6 +5.0 +14.3/B TMdUSSmCp SB 48.57 +2.6 +10.5 +15.6/B TMdUSTrgtedVal SV 39.96 +1.7 +6.9 +13.7/C TwYrGlbFIIns IB 9.95 +.2 +.9 +.9/E TwoYrFIInstl CS 9.94 +.2 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.2 +.5 +.4/B USCorEq1Instl LB 24.79 +2.2 +9.5 +16.4/A USCorEqIIInstl MB 23.22 +2.1 +8.3 +15.6/A USLgCo LB 22.49 +1.9 +9.4 +16.9/A USLgCpGrInstl LG 21.39 +2.8 +12.5 +17.9/B USLgCpValII LV 19.19 +1.3 +3.6 +15.3/A USLgCpValIII LV 27.69 +1.2 +3.6 +15.3/A USLgCpValInstl LV 40.10 +1.2 +3.5 +15.2/A USMicroCpInstl SB 24.90 +2.9 +13.3 +16.9/A USSmCpGrInstl SG 20.72 +3.3 +11.4 +14.9/D USSmCpInstl SB 39.69 +2.7 +10.9 +15.5/B USSmCpValInstl SV 41.29 +1.8 +9.1 +14.3/B USSocialCorEq2 MB 17.36 +2.1 +8.5 +15.9/A USSstnbtyCor1 LB 23.31 +2.7 +11.0 +16.8/A USTrgtedValIns SV 26.70 +1.8 +7.7 +14.2/B USTrgtedValR1 SV 26.69 +1.8 +7.7 +14.1/C USVectorEqInstl MV 20.52 +1.9 +7.5 +14.7/A WlexUSGovFIIns IB 10.45 +.5 +1.8 +3.5/A WlexUSTrgVlIns FA 13.72 -3.5 -9.0 +10.9/B WlexUSVlPrtIns FV 11.90 -3.9 -7.2 +9.8/ADFDentPremGrInv MG 34.76 +3.4 +19.7 +18.8/ADavenportCor LG 23.95 +1.4 +6.9 +12.9/E EqOpps MG 18.95 +1.6 +4.9 +9.9/E ValInc LV 17.22 +1.1 +1.2 +12.5/DDavisApprecIncA m AL 41.41 -.3 +4.5 +9.7/D ApprecIncY AL 41.62 -.3 +4.7 +10.0/C FinclA m SF 53.76 +.5 +3.5 +14.3/C FinclC m SF 44.56 +.5 +3.0 +13.4/C NYVentureA m LB 32.53 -.7 +5.4 +15.1/C NYVentureC m LB 29.19 -.8 +4.9 +14.3/D NYVentureY LB 33.33 -.7 +5.6 +15.5/B OppA m LG 38.93 -.7 +5.2 +17.5/C RlEsttA m SR 41.40 +.5 +4.9 +11.9/A RlEsttY SR 42.00 +.5 +5.1 +12.2/ADelaware InvCorpBdA m TW 5.60 ... -2.7 +2.6/D CorpBdInstl TW 5.60 ... -2.5 +2.9/D DiversIncA m CI 8.33 -.2 -2.1 +1.6/C EmMktsA m EM 17.64 -6.7 -12.5 +17.0/A ExtnddDrBdA m TW 6.21 -.6 -6.2 +3.5/B ExtnddDrBdInstl TW 6.20 -.6 -6.0 +3.8/B HYOppsA m HY 3.72 +.5 +.3 +4.5/D IntlValEqA m FV 14.35 -3.2 -8.2 +6.0/C IntlValEqInstl FV 14.42 -3.2 -8.0 +6.2/B LtdTrmDvrsIncA m CS 8.27 +.1 -.5 +1.2/C MnstHYMnBdA m SM 10.65 +.2 +.1 +2.6/A NtnlHYMnBdA m HM 10.98 +.4 +1.7 +4.7/B REITA m SR 11.47 +1.4 +2.0 +7.2/E SelGrA m LG 42.08 -.1 +11.4 +11.9/E SelGrInstl LG 45.87 ... +11.6 +12.2/E SmCpValA m SV 69.03 +1.6 +4.7 +15.6/A SmCpValC m SV 57.01 +1.5 +4.1 +14.8/B SmidCpGrA m SG 28.52 +9.4 +30.2 +20.9/A TFArizonaA m SL 11.22 +.2 +.3 +2.6/A TFCaliforniaA m MC 11.96 +.2 ... +3.0/B TFColoradoA m SL 11.03 +.2 +.1 +2.9/A TFIdahoA m SL 11.20 +.3 +.1 +2.2/B TFMnnstA m SM 12.13 +.1 -.2 +2.1/C TFMnnstIntrmA m SM 10.81 +.1 -.3 +1.8/C TFPnsylvnA m MP 7.92 ... +.1 +2.6/B TFUSAA m ML 11.42 +.1 +.4 +2.8/C TFUSAIntermA m MI 11.75 +.2 +.4 +2.2/C USGrA m LG 26.07 +.3 +10.0 +12.1/E USGrInstl LG 28.46 +.3 +10.2 +12.4/E ValInstl LV 22.88 +2.0 +7.4 +14.5/B WlthBldrA m MA 14.57 +.6 +.8 +7.2/EDeutscheCATxFrIncA m MC 7.41 +.2 -.2 +2.2/E CATxFrIncS MC 7.39 +.1 ... +2.4/D CROCIEqDivA m LV 60.80 +1.9 +6.7 +16.2/A CROCIIntlA m FB 46.04 -2.7 -5.2 +5.4/E CROCIIntlS FB 46.28 -2.6 -5.0 +5.7/E CmnctnsA m SC 25.87 -1.5 -3.7 +6.0/D CorEqA m LB 29.83 +1.6 +9.6 +15.9/B CorEqS LB 30.15 +1.6 +9.9 +16.2/B CptlGrA m LG 88.55 +2.8 +15.0 +17.2/C CptlGrS LG 89.52 +2.8 +15.1 +17.5/C EAFEEqIdxInstl FB 6.28 -2.8 -4.2 +7.5/B EmMktFixIncS EB 8.61 -3.8 -8.3 +2.6/E EmMktsEqS EM 18.73 -4.5 -9.3 +11.7/B Eq500IdxInstl LB 237.82 +1.9 +9.3 +16.6/A Eq500IdxS LB 234.62 +1.9 +9.2 +16.6/A GNMAS GI 13.33 +.2 -.5 +.7/B GlbHiIncInstl HY 6.73 +.6 +1.6 +6.5/A GlbIncBldrA m IH 9.43 -.3 +.1 +8.5/A GlbSmCpA m SW 37.28 +.2 +.7 +7.1/E GlbSmCpS SW 39.49 +.3 +.9 +7.4/E HiCoGlBdS IB 8.91 ... -2.6 +2.5/B HiIncA m HY 4.66 +.4 +1.4 +5.7/B HlthWllnssS SH 42.66 +2.4 +13.5 +7.1/C IntlGrS FG 33.93 -1.8 -3.4 +7.2/D IntmTaxFrS MI 11.55 +.1 -.2 +1.7/D LgCpFocGrS LG 51.85 +3.9 +15.3 +17.2/C LtnAmrcEqS LS 20.87 -15.5 -19.2 +10.4/A MATxFrS MT 13.95 +.1 -.7 +2.0/B MgdMuniBdA m ML 8.93 +.1 -.6 +2.2/D MgdMuniBdS ML 8.94 +.2 -.6 +2.4/D MltAstGlbAllcS IH 15.71 -1.2 -2.7 +4.6/E MltsecIncA m MU 4.43 -.8 -2.0 +2.4/D NYTxFrIncA m MY 10.42 +.1 -.6 +2.1/C NYTxFrIncS MY 10.41 +.2 -.5 +2.3/C RlEsttSecA m SR 20.93 +1.5 +4.0 +10.5/A SP500IdxS LB 33.04 +1.9 +9.2 +16.5/A SciandTechA m ST 25.72 +2.7 +20.0 +23.3/D ShrtDurS CS 8.57 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.99 +.1 +.8 +.9/C SmCpCorS SB 34.89 +2.1 +12.1 +14.8/C StratHYTxFrA m HM 11.99 ... -.1 +3.1/E StratHYTxFrS HM 12.00 +.1 ... +3.3/D TotRetBdA m CI 10.36 +.2 -2.0 +1.9/B TotRetBdS CI 10.36 +.1 -1.9 +2.2/B WldDivS WS 29.79 -3.5 -2.0 +6.9/EDiamond HillAllCpSelI LB 17.04 +.6 +5.8 +10.6/E CorpCrdtA m HY 11.17 +.5 +2.2 +6.5/A CorpCrdtI HY 11.13 +.5 +2.4 +6.8/A LgCpA m LV 27.27 +.7 +3.1 +14.1/B LgCpC m LV 25.71 +.6 +2.6 +13.2/C LgCpI LV 27.49 +.7 +3.3 +14.4/B LgCpY LV 27.53 +.7 +3.3 +14.5/B LngShrtA m LO 26.36 +.6 +2.3 +6.8/B LngShrtC m LO 23.46 +.5 +1.8 +6.1/C LngShrtI LO 27.05 +.6 +2.5 +7.2/B SmCpA m SV 36.86 +1.1 +3.5 +8.6/E SmCpI SV 37.48 +1.1 +3.7 +8.9/E SmCpY SV 37.53 +1.1 +3.8 +9.0/E SmMidCpI MV 23.46 +1.5 +4.5 +10.2/DDodge & CoxBal MA 108.73 +.6 +3.8 +11.5/A GlbStk WS 13.66 -2.3 -1.4 +12.4/B Inc CI 13.46 +.1 -.6 +2.9/A IntlStk FB 42.29 -5.5 -8.7 +6.4/D Stk LV 213.44 +.9 +6.8 +16.4/ADominionImpactBdInv m CI 10.93 +.3 -1.3 +1.9/B ImpactEqInstl d LB 24.66 +1.1 +5.3 +11.3/E ImpactEqInv m LB 24.65 +1.1 +5.1 +10.9/E ImpactIntlEqInv m FV 8.34 -3.5 -6.4 +7.1/BDoubleLineCorFII CI 10.68 +.2 -.5 +2.4/A CorFIN b CI 10.68 +.3 -.6 +2.2/B EmMktsFII EB 10.13 -1.4 -3.1 +4.9/B EmMktsFIN b EB 10.14 -1.3 -3.3 +4.7/B FltngRtI d BL 9.89 +.4 +2.7 +3.4/E FltngRtN m BL 9.90 +.3 +2.4 +3.1/E LowDurBdI CS 9.94 +.3 +1.0 +2.1/A LowDurBdN b CS 9.94 +.3 +.9 +1.9/A MltAsstGrA m TV 9.41 -.2 +.1 +8.1 MltAsstGrI d TV 9.45 -.2 +.2 +8.4 TtlRetBdI CI 10.40 +.5 +.3 +2.1/B TtlRetBdN b CI 10.39 +.4 +.1 +1.8/CDreyfusAMTFMnBdA f MI 13.83 +.2 -.1 +2.5/B AMTFMnBdZ MI 13.83 +.1 +.1 +2.7/A ActvMidCpA f MB 63.11 +2.1 +2.6 +10.7/D ActvMidCpI MB 63.33 +2.1 +2.8 +10.9/D Apprec,IncInv LB 36.96 NA NA NA BalOppA f MA 24.05 +1.2 +5.4 +10.0/B BdMktIdxInv b CI 9.99 NA NA NA BstnCoSmCpValI SB 25.06 +3.4 +12.0 +16.3/B BstnCoSmMdCpGrI MG 24.89 +6.9 +26.3 +20.6/A CAAMTFMnBdA f MF 14.75 +.2 +.1 +2.4/B CAAMTFMnBdZ MF 14.75 +.2 +.2 +2.6/B ConnecticutA f SI 11.44 +.1 -.3 +1.7/B CorEqA m LB 18.67 -.2 +4.8 +14.8/C DiscpStk b LB 40.18 +2.2 +10.3 +16.3/B DynTtlRetA f AM 15.73 -.4 -.4 +3.1/B DynTtlRetC m AM 14.57 -.5 -1.0 +2.3/B DynTtlRetI AM 16.17 -.4 -.3 +3.4/B GrandInc LG 23.68 NA NA NA HYA m HY 6.12 +.5 +.9 +5.1/C HYI HY 6.13 +.5 +1.3 +5.4/C HYMuniBdZ b HM 12.45 +.4 +3.4 +6.8/A InCorpd LG 12.66 +2.5 +11.0 +14.7/D InsSP500StkIdxI LB 57.97 +1.9 +9.3 +16.7/A IntlBdA f IB 14.97 -1.7 -4.8 +1.7/D IntlStkI FG 18.83 -.8 +.7 +12.4/A IntlStkIdxInv FB 17.19 NA NA NA IntrmMnBd MI 13.37 +.1 -.2 +2.1/C IntrmTrmIncA f CI 12.77 -.5 -2.6 +.7/E IntrmTrmIncI CI 12.77 -.4 -2.4 +1.0/E LgCpEqI LG 23.60 +2.3 +11.1 +18.1/B MassachusettsZ MT 11.30 ... -.7 +1.8/C MidCpIdxInvs MB 40.18 +2.1 +8.0 +15.0/A MnBd MI 11.55 +.2 +.1 +2.7/A MnBdOppA f MI 12.69 +.2 +.1 +2.6/B MnBdOppZ MI 12.69 +.2 +.1 +2.6/B NJMnBd,IncA f MJ 12.72 +.2 +.4 +3.0/C NYAMTFMnBdA f MN 14.57 +.1 -.7 +2.2/B NYTxExBd MN 14.52 +.1 -.3 +2.4/A NatrlResA f SN 31.74 NA NA NA OppcMidCpValA f MB 35.31 +1.5 +5.6 +12.2/C OppcSmCpInv SG 39.72 +2.5 +8.2 +16.4/C PennsylvaniaA f MP 15.91 +.1 -.3 +2.8/A RsrchGr,IncZ LG 17.22 +3.2 +18.1 +17.1/C SP500Idx LB 58.96 NA NA NA ShrtIntermMnBdD b MS 12.80 ... +.7 +.6/D ShrtTrmIncD CS 10.05 -.3 -.9 +.4/E SmCpStkIdxInvs SB 36.93 NA NA NA StandishGlbFII IB 21.09 -.9 -1.2 +1.7/D StratValA f LV 42.12 +1.2 +5.1 +14.0/B StratValI LV 42.27 +1.2 +5.3 +14.3/B StructMidCpA f MB 32.04 +2.1 +2.0 +12.0/C StructMidCpI MB 32.77 +2.1 +2.2 +12.3/C SustUSEqZ LB 12.22 NA NA NA T/STtlRetBdI MI 22.61 +.1 ... +2.1/C TechGrA f ST 57.65 +2.0 +17.7 +23.7/C TxMgdGrA m LB 30.53 ... +4.4 +14.1/D USMortgZ b GI 14.46 +.2 -.9 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.1 +.6/E WldwideGrA f WS 54.10 -1.3 +1.7 +13.4/ADriehausActvInc XS 9.74 ... +1.7 +2.1/C EmMktsGrInv d EM 35.31 -5.1 -10.9 +10.7/C sEvnDrv AM 11.32 +1.4 +4.9 +4.1/ADupreeMtKntckyTFInc SI 7.58 +.3 -.3 +2.0/A MtKntckyTFSM SS 5.21 ... -.1 +.9/C MtNrthCrlnTFInc SI 11.29 +.2 -.9 +1.9/B MtTnnssTFInc SI 11.20 +.3 -.6 +1.8/BEPEmMktsSmCoA m EM 12.05 -5.0 -13.7 +7.9/DEaton VanceAMTFreeMuniIncA m ML 8.92 ... +.6 +2.8/C AmtFreeMuniIncI ML 9.74 +.1 +.7 +3.1/B AtlntCptSMIDCA m MG 34.44 +4.2 +12.9 +17.9/A AtlntCptSMIDCI MG 38.01 +4.3 +13.1 +18.2/A BalA m MA 9.46 +.8 +5.0 +8.7/C BalC m MA 9.49 +.8 +4.6 +7.9/D CAMnOpA m MF 10.28 +.2 +.7 +3.0/A CnctctMnIncA m SL 9.95 +.1 +.5 +2.4/B DivBldrA m LB 15.29 +2.0 +7.9 +14.0/D DivBldrC m LB 15.37 +2.0 +7.4 +13.2/D DivBldrI LB 15.28 +2.1 +8.1 +14.3/C FltngRtA m BL 9.38 +.4 +3.5 +5.0/A FltngRtAdv b BL 9.07 +.4 +3.6 +5.0/A FltngRtAdvtgA m BL 10.96 +.4 +3.7 +5.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +3.8 +5.7/A FltngRtAdvtgC m BL 10.94 +.4 +3.4 +5.2/A FltngRtC m BL 9.06 +.4 +3.1 +4.3/C FltngRtHiIncA m BL 9.45 +.3 +3.1 +5.1/A FltngRtHiIncAdv b BL 8.89 +.4 +3.2 +5.1/A FltngRtHiIncC m BL 8.87 +.4 +2.7 +4.3/C FltngRtHiIncI BL 8.89 +.5 +3.3 +5.4/A FltngRtInstl BL 9.07 +.4 +3.6 +5.3/A FltngRtMuniIncA m MS 9.84 ... +1.1 +.9/C GlbIncBldrA m IH 9.09 +.1 +1.5 +8.7/A GlbIncBldrC m IH 9.00 ... +1.0 +7.9/A GlbMcrAbRtA m NT 8.71 -1.3 -2.6 +2.1 GlbMcrAbRtI NT 8.69 -1.3 -2.4 +2.4 GovtOppsA m GS 6.14 +.3 +.4 +.5/B GrA m LG 31.02 +2.1 +16.4 +16.9/C GreaterChinaGrA m CH 23.98 -2.4 -5.4 +15.8/A GreaterIndiaA m EI 33.73 -3.9 -7.4 +11.8/A HYMuniIncA m HM 8.85 +.2 +.9 +4.5/C HYMuniIncC m HM 8.19 +.1 +.4 +3.7/D HiIncOppsA m HY 4.42 +.4 +1.1 +5.4/C HiIncOppsC m HY 4.42 +.4 +.6 +4.7/D IncofBostonA m HY 5.60 +.4 +1.1 +5.2/C IncofBostonC m HY 5.60 +.2 +.4 +4.3/E IncofBostonI HY 5.60 +.5 +1.3 +5.4/C LgCpValA m LV 20.75 +1.7 +7.8 +12.9/C LgCpValC m LV 20.74 +1.7 +7.2 +12.1/D LgCpValI LV 20.84 +1.7 +8.0 +13.2/C LgCpValR b LV 20.68 +1.7 +7.6 +12.7/C MAMnIncA m MT 8.66 +.1 -.6 +2.0/B MnstMnIncA m SM 9.23 +.1 -.7 +1.6/D NYMuniIncA m MY 9.87 +.1 -.5 +2.5/B NYMuniIncC m MY 9.88 +.1 -.9 +1.8/D NrthCrlnMnIncA m SL 8.80 +.1 -.1 +2.0/C NtnlLtdMtMnIncA m MI 9.70 ... +.2 +1.7/D NtnlLtdMtMnIncC m MI 9.10 -.1 -.2 +.9/E NtnlMnIncA m ML 9.72 +.2 +1.1 +3.5/A NtnlMnIncC m ML 9.72 +.1 +.6 +2.8/C NtnlMnIncI ML 9.72 +.2 +1.3 +3.8/A NwJrsyMnIncA m MJ 9.07 +.3 +1.0 +2.9/C OhioMuniIncA m MO 8.78 +.1 -.3 +2.5/B OregonMuniIncA m SL 8.43 +.1 +1.3 +2.7/A PnsylvnMnIncA m MP 8.48 +.2 +1.0 +2.2/C ShrtDrGovtIncA m GS 8.22 +.2 +1.5 +1.4/A ShrtDrGovtIncC m GS 8.23 +.2 +1.1 +.8/A ShrtDrMuniOppsA m MS 9.99 +.2 +1.7 +2.7/A ShrtDrStratIncA m NT 7.28 -.4 +.2 +3.1 ShrtDrStratIncC m NT 6.87 -.3 -.2 +2.4 SthCrlnMnIncA m SL 9.08 +.2 +1.3 +2.7/A TABSShTrmMnBdA m MS 10.24 -.1 -.5 +.6/D TABSShTrmMnBdI MS 10.25 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.85 +1.4 +8.4 +13.5/A TxMgdEqAstAlcC m XM 20.25 +1.4 +7.9 +12.7/A TxMgdGlbDivIncA m WS 12.74 -.1 +1.8 +9.5/D TxMgdGlbDivIncC m WS 12.70 -.3 +1.2 +8.7/E TxMgdGr10 LG 1247.28 +1.9 +9.5 +16.4/C TxMgdGr11A m LG 56.04 +1.9 +9.2 +16.0/D TxMgdGr11C m LG 50.10 +1.8 +8.7 +15.1/D TxMgdGr12A m LG 25.16 +1.9 +9.1 +15.8/D TxMgdGr12C m LG 24.38 +1.8 +8.5 +15.0/D TxMgdMltCpGrA m LG 32.10 +2.3 +19.4 +17.4/C TxMgdSmCpA m SG 28.68 +2.2 +13.3 +14.4/D TxMgdValA m LV 28.41 +1.4 +7.4 +13.8/B TxMgdValC m LV 27.19 +1.3 +6.9 +13.0/C TxMgdValI LV 28.31 +1.4 +7.6 +14.1/B WldwideHlthSciA m SH 11.59 +1.6 +12.5 +4.6/D WldwideHlthSciC m SH 11.66 +1.6 +12.0 +3.8/DEdgar LomaxVal LV 15.67 +2.8 +5.5 +16.1/AEdgewoodGrInstl LG 35.43 +1.6 +19.9 +22.1/AElfunDivers MA 18.88 -.1 +1.5 +7.9/D Inc CI 11.06 +.3 -1.4 +1.9/B IntlEq FG 21.55 -2.7 -5.0 +5.7/E Trusts LG 66.11 +.5 +9.5 +15.8/D TxExInc ML 11.24 +.2 ... +2.5/DEmeraldBnkngFinA m SF 49.02 +2.1 +7.9 +18.6/A GrA m SG 30.55 +6.6 +15.5 +15.3/DEuroPacGoldA m SP 7.32 -11.9 -17.6 +15.8/A IntlDivIncA m FV 7.31 -6.3 -12.0 +1.7/E IntlValA m FV 6.63 -8.8 -14.9 +4.3/EEvermoreGlbValInstl d SW 14.83 -3.0 -2.4 +11.8/CFAMEqIncInv MB 33.13 +2.3 +10.5 +16.1/A ValInv MG 78.51 +2.6 +6.8 +13.7/DFDPBKCptlApprInvA m LG 15.28 +2.9 +20.4 +16.0 BKInstlInvA m FB 12.57 -4.1 -8.3 +5.5 BRCorAlpBdInvA m MU 9.87 +.3 -1.7 +1.4/EFMICommonStk MB 27.83 +.7 +4.7 +12.3/C LgCp LB 22.84 +1.6 +6.2 +13.9/DFPACptl MV 34.50 NA NA NA Crescent d MA 35.24 NA NA NA NewInc CS 9.94 NA NA NA Paramount WS 22.73 NA NA NA USVal LB 10.38 NA NA NAFairholme FundsFcdInc HY 10.72 +.3 -.1 +5.7/B Fund d LV 17.98 -2.3 -10.7 -2.4/EFederatedAbsRetA f NE 8.80 -2.3 -10.9 -5.5/E AdjstblRtScIns GS 9.64 +.1 +1.0 +.5/B BdA f TW 8.93 +.2 -1.6 +3.7/B BdC m TW 8.99 +.1 -2.1 +2.8/D BdF f TW 9.01 +.2 -1.5 +3.7/B BdInstl TW 8.93 +.2 -1.5 +3.9/B CloverSmValA f SV 27.08 +1.0 +4.4 +12.3/D CloverSmValIns SV 27.20 +1.0 +4.6 +12.6/D CptlIncA f CA 7.98 -.2 +.9 +5.8/C CptlIncB m CA 7.99 -.2 +.3 +4.9/E CptlIncC m CA 7.98 -.2 +.4 +5.0/E CptlIncF f CA 7.97 -.2 +.9 +5.8/D CptlIncInstl CA 7.99 -.1 +1.1 +6.0/C EqInc,IncA f LV 25.88 -.1 +3.4 +10.3/E EqInc,IncF m LV 25.90 -.2 +3.2 +10.1/E EqInc,IncInstl LV 25.87 -.1 +3.6 +10.6/E FltngRStrIncA m BL 9.93 +.2 +2.4 +3.8/D FltngRStrIncIns BL 9.93 +.2 +2.6 +4.1/C GlbAllcA f IH 20.06 -.2 +.3 +6.6/C GlbAllcC m IH 19.47 -.4 -.2 +5.8/D GlbAllcInstl IH 20.18 -.2 +.5 +6.9/C GlbAllcR b IH 19.91 -.3 ... +6.1/D GvtIncIns GI 9.83 +.2 -1.0 +.7/B GvtIncSecIncF f GI 8.51 +.3 -1.2 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.2 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.73 +.4 +1.0 +5.8/B HiIncBdA f HY 7.41 +.4 +1.2 +5.6/B HiIncBdC m HY 7.39 +.5 +.6 +4.7/D InsHYBdIns d HY 9.75 +.5 +1.4 +6.3/A IntermCorpBdIns TW 8.93 +.1 -.7 +2.3/E IntermMuniSvc MI 9.90 +.1 -.3 +2.2/B IntlLeadersA f FB 34.76 -3.3 -7.0 +4.9/E IntlLeadersC m FB 32.17 -3.4 -7.5 +4.1/E IntlLeadersIns FB 34.85 -3.3 -6.9 +5.2/E IntlSmMidCoA m FR 38.76 -.2 -3.1 +7.9/E IntlStrVlDvA f FV 3.41 -2.7 -6.8 +3.0/E IntlStrVlDvC m FV 3.38 -2.8 -7.4 +2.2/E IntlStrVlDvIns FV 3.42 -2.7 -6.4 +3.2/E KaufLCA f LG 26.87 +3.4 +14.5 +14.1/E KaufLCC m LG 24.74 +3.3 +13.9 +13.2/E KaufLCIns LG 27.52 +3.4 +14.7 +14.4/E KaufLCR b LG 25.67 +3.3 +14.2 +13.7/E KaufmannA m MG 6.78 +5.0 +21.3 +17.6/A KaufmannB m MG 5.62 +4.9 +20.9 +17.0/B KaufmannC m MG 5.61 +4.9 +20.9 +17.0/B KaufmannR m MG 6.79 +4.8 +21.3 +17.6/A KaufmannSmCpA m SG 41.17 +7.9 +28.0 +21.9/A KaufmannSmCpC m SG 35.53 +7.8 +27.5 +21.2/A KaufmannSmCpR b SG 41.36 +7.9 +28.0 +22.0/A MDTAllCpCorA f LV 31.15 +2.6 +13.4 +16.3/A MDTAllCpCorIns LV 31.54 +2.6 +13.7 +16.6/A MDTBalA f MA 19.96 +1.4 +7.1 +9.6/B MDTBalInstl MA 20.02 +1.4 +7.2 +9.9/B MDTLgCpGrA f LB 21.81 +3.5 +20.0 +17.8/A MDTLgCpValInstl LV 29.53 +1.5 +5.6 +12.5/D MDTLgCpValSvc LV 29.54 +1.5 +5.5 +12.3/D MDTMidCpGrA f MB 46.48 +5.1 +17.8 +16.8/A MDTMidCpGrInstl MB 47.73 +5.1 +17.9 +17.1/A MDTSmCpCorInstl SB 23.16 +4.4 +15.7 +21.7/A MDTSmCpGrA f SG 27.75 +6.9 +22.5 +23.0/A MDTSmCpGrInstl SG 28.88 +6.9 +22.7 +23.3/A MIIntrmMnA f SI 10.91 +.1 -.4 +1.3/D MaxCpIdxInstl LB 13.94 +2.0 +9.2 +16.7/A MaxCpIdxvc b LB 13.78 +1.9 +9.0 +16.4/A MidCpIdxSvc MB 26.52 +2.1 +8.2 +15.0/A MnHYAdvtgA f HM 8.87 +.2 +1.1 +4.0/C MnHYAdvtgC m HM 8.87 +.2 +.7 +3.3/E MnHYAdvtgF f HM 8.87 +.3 +1.1 +4.0/D MnStkAdvtgA f CA 13.61 -.1 +1.2 +7.3/B MnStkAdvtgAC m CA 13.60 -.1 +.7 +6.4/B MnStkAdvtgAF f CA 13.61 -.1 +1.2 +7.3/B MnStkAdvtgAIns CA 13.61 ... +1.4 +7.6/B MnUltraShrtA m MS 9.99 ... +.7 +.5/E MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.29 +.1 -.8 +1.3/D MuniBdA f ML 10.30 +.1 -.4 +2.4/D OhioMuniIncA f MO 10.94 ... -.2 +2.2/B OhioMuniIncF m MO 10.94 ... -.3 +2.0/C PEMnIncA f MP 10.69 +.1 -.1 +2.4/C PrudentBearA f BM 13.32 -2.5 -14.7 -15.8/A PrudentBearIns BM 13.64 -2.5 -14.5 -15.5/A ShIntTtRtBdIns CS 10.13 +.2 +.1 +1.5/B ShrtIntrmDrMnA m MS 10.21 ... +.5 +.6/D ShrtIntrmDrMnIn MS 10.21 ... +.9 +1.1/B ShrtTrmIncA m CS 8.44 +.1 +.5 +.8/D ShrtTrmIncInstl CS 8.44 +.2 +1.0 +1.4/B ShrtTrmIncY CS 8.44 +.2 +1.0 +1.5/B StratIncA f MU 8.79 -.1 -.8 +4.0/B StratIncC m MU 8.78 -.2 -1.4 +3.3/C StratIncF f MU 8.73 -.1 -.9 +4.1/B StratValDivA f LV 5.82 -1.2 -2.8 +10.0/E StratValDivC m LV 5.83 -1.2 -3.3 +9.2/E StratValDivIns LV 5.85 -1.1 -2.6 +10.3/E StrtgcIncIS MU 8.73 -.2 -.7 +4.3/B TtlRetBdA m CI 10.54 ... -1.5 +1.9/B TtlRetBdC m CI 10.54 +.1 -1.8 +1.4/D TtlRetBdInstl CI 10.54 +.1 -1.1 +2.5/A TtlRetBdSvc b CI 10.54 ... -1.3 +2.2/B TtlRetGovtBdIns GI 10.52 +.5 -.6 +.9/A TtlRetGovtBdSvc b GI 10.51 +.3 -1.0 +.5/C USGvtSc13YrsIns GS 10.14 +.3 +.2 +.3/C USGvtSc13YrsY GS 10.14 +.3 +.2 +.4/B USGvtSc25YrIns GS 10.56 +.3 -.7 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.3 +1.6/B forUSGovtSecA f GI 7.13 +.2 -1.3 +.5/CFidelity100Index LB 19.10 +2.3 +10.0 +17.5/A 500IdxIns LB 101.26 +1.9 +9.4 +16.9/A 500IdxInsPrm LB 101.26 +1.9 +9.4 +16.9/A 500IdxInv LB 101.24 +1.9 +9.4 +16.9/A 500IndexPrm LB 101.26 +1.9 +9.4 +16.9/A AllSectorEq LG 13.49 +1.9 +10.7 +16.3/C ArizonaMuniInc SL 11.80 +.1 -.5 +2.3/B AsstMgr20% XY 13.43 +.2 +1.0 +4.3/C AsstMgr30% XY 11.14 +.2 +1.4 +5.7/B AsstMgr40% CA 11.83 +.3 +1.9 +6.9/B AsstMgr50% CA 18.57 +.2 +2.3 +8.1/A AsstMgr60% MA 12.91 +.2 +2.8 +9.3/B AsstMgr70% MA 23.16 +.1 +3.4 +10.5/A AsstMgr85% AL 20.37 +.1 +4.3 +12.4/A BCGrowth LG 16.60 +2.5 +19.9 +20.4/A BCGrowth LG 103.80 +2.2 +18.3 +19.9/A BCGrowthK LG 103.98 +2.2 +18.3 +20.0/A Balanced MA 25.18 +.9 +6.9 +11.2/A BalancedK MA 25.18 +.9 +6.9 +11.3/A BlueChipVal LV 19.95 -.1 +1.8 +10.4/E CALtdTrmTFBd SS 10.49 -.1 +.5 +1.1/C CAMuniInc MC 12.66 +.2 -.3 +2.5/D Canada MQ 53.19 -2.3 -2.7 +8.0/C Cap&Inc HY 10.07 +.1 +1.8 +7.1/A ChinaRegion CH 32.43 -4.8 -9.9 +14.7/C CmdtyStrat BB 5.17 -2.5 -5.0 -1.9/E CnncticutMunInc SL 11.19 +.2 ... +2.1/B CnsrvIncMnBd MS 10.02 +.1 +.9 +.8/C CnsrvIncMnBdIns MS 10.02 +.1 +1.0 +.9/C Contrafund LG 13.86 +1.6 +14.9 +18.7/B ContrafundK LG 13.86 +1.6 +15.0 +18.8/B ConvertibleSecs CV 29.33 +1.6 +6.4 +6.7/E CorpBd TW 11.19 ... -1.9 +3.4/B CptlApprec LG 39.45 +2.4 +12.1 +14.0/E CptlApprecK LG 39.54 +2.4 +12.1 +14.2/E DisciplinedEq LB 41.13 +2.0 +6.0 +12.9/E DisciplinedEqK LB 41.08 +2.0 +6.1 +13.0/E DivGro LB 34.51 +1.7 +5.1 +12.9/E DivGroK LB 34.49 +1.7 +5.2 +13.0/E DiversIntl FG 38.83 -1.6 -3.0 +6.9/E DiversIntlK FG 38.78 -1.6 -2.9 +7.1/E EmMkts EM 29.11 -5.0 -11.1 +12.7/A EmMktsDbt EB 9.27 -3.5 -6.1 +6.2/A EmMktsDiscovery EM 13.22 -7.0 -13.9 +10.1/C EmMktsIdxPrm EM 10.23 -4.9 -10.3 +11.3/B EmMktsK EM 29.14 -5.0 -11.1 +12.8/A EmergEMEA EM 8.84 -9.7 -14.6 +8.9/D EmergMketsOpps EM 18.58 -7.2 -13.2 +11.5/B EmergingAsia PJ 40.77 -4.2 -9.5 +14.0/A EqDividendInc LV 28.46 +.9 +3.6 +13.1/C EqDividendIncK LV 28.46 +.9 +3.7 +13.2/C EqIncome LV 60.64 +1.1 +3.4 +12.7/C EqIncomeK LV 60.61 +1.1 +3.5 +12.8/C Europe ES 40.42 -3.2 -4.5 +6.2/B ExMktIdxInPr MB 69.32 +2.9 +11.9 +15.4/A ExMktIdxInv MB 69.33 +2.9 +11.8 +15.3/A ExMktIdxPr MB 69.34 +2.9 +11.9 +15.4/A ExprtMltntnl LB 23.31 +1.8 +5.0 +13.2/D ExprtMltntnlK LB 23.28 +1.8 +5.1 +13.3/D Fidelity LG 47.65 +1.3 +10.5 +15.1/D FidelityK LG 47.64 +1.3 +10.6 +15.2/D FltngRtHiInc BL 9.49 +.3 +3.5 +4.8/B FltngRtHiInc BL 9.62 +.3 +2.9 +4.6/B FocedHiInc HY 8.50 +.6 +.5 +5.0/D FocusedStock LG 27.13 +3.9 +19.8 +19.3/A FourinOneIdx AL 46.31 +.6 +4.6 +12.0/A Frdm 2005 TA 12.41 ... +.6 +6.0/C Frdm 2010 TA 15.81 -.1 +.8 +7.1/A Frdm 2015 TD 13.20 ... +1.2 +8.1/A Frdm 2020 TE 16.41 -.1 +1.5 +8.8/A Frdm 2025 TG 14.32 -.1 +1.7 +9.5/A Frdm 2030 TH 17.99 -.1 +2.3 +11.1/A Frdm 2035 TI 15.26 -.1 +2.8 +12.2/A Frdm 2040 TJ 10.72 -.1 +2.9 +12.4/A Frdm 2045 TK 12.16 -.1 +3.0 +12.4/A Frdm 2050 TN 12.23 -.1 +3.0 +12.4/B Frdm 2055 TL 13.82 ... +3.0 +12.4/B Frdm Inc RI 11.58 ... +.1 +4.7/C FrdmIdx2055Inv TL 15.72 +.4 +4.3 +12.6/A GNMA GI 11.12 +.2 -.8 +.9/A GlbCmdtyStk SN 13.06 -4.3 -.9 +11.3/A GlbHiInc HY 9.42 -.3 -.7 +5.9/B GlbexUSIdxIns FB 12.79 -3.3 -5.5 +8.7/A GlbexUSIdxInsPr FB 12.79 -3.3 -5.5 +8.7/A GlbexUSIdxPr FB 12.78 -3.3 -5.6 +8.6/A GlobalEqIncome WS 14.38 -.6 +.2 +10.2/D GlobalexUSIdx FB 12.51 -3.3 -5.5 +8.7/A GovernmentInc GI 9.96 +.3 -1.1 +.6/B GrDiscv LG 36.81 +1.9 +16.4 +19.2/A GrDiscvK LG 36.83 +1.9 +16.5 +19.3/A GrStrategies MG 44.80 +.8 +8.9 +11.8/E GrStrategiesK MG 45.15 +.8 +9.1 +11.9/E GroCo LG 19.98 +4.2 +20.1 +23.3/A GroCo LG 21.33 +4.1 +19.4 +22.7/A GroCoK LG 21.34 +4.1 +19.5 +22.9/A Growth&Inc LB 40.00 +1.2 +6.4 +14.8/C Growth&IncK LB 39.97 +1.2 +6.5 +14.9/C HighIncome HY 8.85 +.4 +2.3 +6.7/A Independence LG 41.47 +1.4 +11.2 +12.5/E IndependenceK LG 41.51 +1.4 +11.3 +12.6/E InfPrtBdIdxPrm IP 9.80 +.3 -.2 +2.1/B IntermediateBd CI 10.57 +.3 -.5 +1.3/D InternationalVa FV 8.55 -2.6 -5.6 +4.4/E IntlCptlApprec FG 20.72 -1.1 -1.6 +11.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 49

IntlDiscv FG 43.45 -2.5 -4.8 +7.2/D IntlEnhIdx FV 9.65 -3.3 -4.8 +8.7/A IntlGr FG 16.13 -1.0 -.1 +9.6/B IntlGr FG 13.59 -1.1 -.7 +9.2/C IntlIdxInstl FB 41.44 -2.7 -3.9 +7.9/B IntlIdxInstlPrm FB 41.44 -2.7 -3.9 +7.9/B IntlIdxInv FB 41.43 -2.7 -4.0 +7.8/B IntlIdxPremium FB 41.44 -2.7 -3.9 +7.9/B IntlRlEstt GR 11.58 -.9 -.6 +8.8/B IntlSmCp FQ 28.35 -2.3 -5.2 +12.1/A IntlSmCp FR 17.60 -2.0 -2.1 +10.6/C IntlSmCpOpps FR 18.85 -2.2 -2.5 +11.1/C IntlVal FV 10.16 -2.5 -5.0 +5.0/D IntrmGovtInc GI 10.22 +.2 -.5 +.3/D IntrmMuniInc MI 10.21 ... ... +2.1/C IntrmTrBdIdPrm GI 10.37 +.6 -1.3 +.4/C InvmGradeBd CI 10.94 +.2 -.9 +2.4/A InvmGradeBd CI 7.70 +.2 -1.2 +2.1/B Japan JS 15.18 -2.2 -1.7 +12.0/C JapanSmlrCo JS 17.60 -3.1 -7.2 +14.4/B LTTrsBdIdxPrm GL 12.52 +.6 -3.9 +1.5/B LargeCapStock LB 34.02 +1.3 +7.4 +15.3/B LargeCapValIdx LV 13.18 +1.3 +3.8 +13.4/C LatinAmerica LS 20.06 -13.9 -18.1 +6.7/D LgCpCorEnhIdx LB 16.13 +1.9 +10.0 +16.4/A LgCpGrEnhIdx LG 21.34 +2.4 +12.7 +18.0/B LgCpValEnhIdx LV 13.82 +1.8 +4.7 +14.1/B LimitedTermGov GS 9.77 +.3 -.2 +.2/C LowPrStk MV 55.65 +.3 +2.1 +10.7/D LowPrStkK MV 55.63 +.3 +2.1 +10.8/D LtdTrmMuniInc MS 10.45 -.1 +.5 +1.1/B LvrgdCoStk MB 34.31 -.3 +2.5 +9.9/D LvrgdCoStkK MB 34.41 -.3 +2.6 +10.0/D MAMunicipalInc MT 11.90 +.1 -.7 +2.3/A Magellan LG 11.13 +1.6 +11.6 +16.6/C MagellanK LG 11.12 +1.6 +11.7 +16.7/C MegaCapStock LB 16.85 +1.0 +7.0 +14.9/C MichiganMuniInc SL 11.95 +.2 -.4 +2.4/A MidCapIdxIns MB 22.46 +2.3 +7.8 +14.1/B MidCapIdxPrm MB 22.46 +2.3 +7.8 +14.1/B MidCapStock MG 39.90 +2.3 +8.8 +13.8/D MidCapStockK MG 39.93 +2.3 +8.9 +13.9/C MidCapValue MV 25.00 +.9 -1.7 +9.6/E MidCpEnhIdx MB 16.37 +1.9 +4.6 +12.7/B MinnesotaMnInc SM 11.36 ... -.6 +1.9/C MortgageSecs CI 10.89 +.2 -.8 +1.1/D MrylndMuniInc SL 11.10 +.2 -.9 +2.3/B MuniInc ML 12.74 +.1 -.3 +2.9/B MuniInc2019 MS 10.56 ... +.9 +1.1/B NJMunicipalInc MJ 11.67 +.1 +.3 +3.6/B NYMuniInc MY 12.88 +.1 -.7 +2.3/C NasdCmpIdx LG 105.40 +2.4 +16.3 +20.6/A NewMillennium LB 43.24 +1.7 +8.7 +15.2/C NewMktsInc EB 14.52 -3.6 -7.7 +5.0/A Nordic MQ 52.78 -2.9 -1.0 +9.0/B OTCPortfolio LG 13.10 +2.4 +19.3 +23.6/A OTCPortfolioK LG 13.28 +2.5 +19.3 +23.8/A OhioMunilInc MO 11.85 ... -.8 +2.6/A Overseas FG 49.74 -1.4 -1.9 +9.5/C OverseasK FG 49.66 -1.4 -1.8 +9.7/B PacicBasin DP 32.79 -3.1 -7.6 +14.0/A PennsylvnMnInc MP 10.91 +.1 -.3 +2.4/B Puritan MA 24.93 +1.1 +7.2 +11.7/A PuritanK MA 24.92 +1.1 +7.3 +11.8/A RealEstInv SR 43.52 +1.1 +4.8 +10.7/A RlEstateIdxPrm SR 16.17 +1.3 +5.1 +9.9/B RlEsttInc SR 11.10 +.9 +3.4 +6.9/E RlEsttInc SR 12.22 +1.0 +3.0 +7.8/E SCGrth SG 30.52 +5.2 +23.4 +20.4/A SCValue SV 21.16 +2.2 +4.1 +12.7/D STTrsBdIdxPrm GS 10.21 +.3 -.1 +.4/B ShTrmBd CS 8.52 +.3 +.4 +1.0/C ShrtDurHiInc HY 9.43 +.2 +1.7 +4.0/E SmCapIdxIns SB 22.93 +3.3 +13.5 +16.8/A SmCapIdxInv SB 22.90 +3.4 +13.4 +16.7/A SmCpDiscv SB 12.33 +1.4 +4.3 +9.0/E SmCpDiscv SB 26.83 +1.4 +3.4 +9.4/E SmCpEnhIdx SB 15.16 +2.6 +11.2 +14.0/C SmCpOpps SB 16.21 +3.8 +15.5 +14.7/C SmallCapStock SB 19.60 +3.6 +10.6 +13.2/D StkSelorAllCp LG 48.26 +1.4 +9.8 +16.7/C StkSelorSmCp SB 30.37 +3.9 +14.8 +14.4/C StkSlrLgCpVal LV 21.36 +1.0 +3.1 +11.8/D StratDivInc AL 15.68 +1.1 +4.2 +11.6/A StratRlRet XY 8.87 -.2 +.6 +3.6/D TaxFreeBond ML 11.28 +.1 -.4 +2.9/C TelecomandUtls SU 27.14 +2.4 +7.5 +13.0/B TotalBond CI 10.36 +.2 -.9 +2.6/A TotalEmMkts EM 11.92 -5.8 -12.0 +9.0/D Trend LG 112.38 +3.0 +15.5 +18.9/A TtlIntlEq FG 8.84 -2.8 -5.0 +8.6/C TtlMktIdxF LB 83.61 +2.1 +9.9 +16.6/A TtlMktIdxInsPrm LB 83.59 +2.1 +9.9 +16.6/A TtlMktIdxInstl LB 83.59 +2.1 +9.9 +16.6/A TtlMktIdxInv LB 83.59 +2.1 +9.8 +16.5/A TtlMktIdxPrm LB 83.60 +2.1 +9.9 +16.6/A USBdIdxF CI 11.23 +.2 -1.3 +1.5/D USBdIdxIns CI 11.23 +.2 -1.4 +1.4/D USBdIdxInsPrm CI 11.23 +.2 -1.3 +1.5/D USBdIdxInv CI 11.24 +.3 -1.3 +1.4/D USBdIdxPrm CI 11.23 +.2 -1.4 +1.4/D ValDiscv LV 29.55 +.9 +2.1 +11.3/E ValDiscvK LV 29.58 +.9 +2.2 +11.4/D Value MV 12.40 +1.0 +2.4 +10.8/D ValueK MV 12.42 +1.1 +2.5 +10.9/D ValueStrategies LV 42.82 +.8 +1.8 +11.1/E Worldwide WS 29.03 +1.6 +9.9 +14.0/AFidelity AdvisorAssetMgr60%A m MA 12.84 +.1 +2.5 +8.9/C AssetMgr70%A m MA 23.10 +.1 +3.2 +10.2/A AssetMgr70%C m MA 22.91 ... +2.6 +9.4/B AssetMgr70%I MA 23.16 +.1 +3.3 +10.5/A AssetMgr70%M m MA 23.07 ... +2.9 +9.9/B BalancedA m MA 22.09 +.9 +6.5 +10.9/A BalancedC m MA 21.92 +.8 +6.0 +10.1/A BalancedI MA 22.53 +.9 +6.8 +11.2/A BalancedM m MA 22.34 +.9 +6.4 +10.6/A BiotechnologyA m SH 28.75 +3.1 +14.5 +2.6/E BiotechnologyI SH 30.43 +3.1 +14.7 +2.8/E BiotechnologyM m SH 27.21 +3.0 +14.2 +2.2/E CAMuniIncI MC 12.69 +.2 -.4 +2.4/D CapitalDevA m LB 17.17 +1.4 +7.4 +15.1/C CapitalDevO LB 17.78 +1.4 +7.6 +15.4/B ConsumerDscrtA m CD 29.22 +3.0 +15.6 +14.8/B ConsumerStplsA m CC 80.85 -1.7 -6.0 +6.0/E ConsumerStplsC m CC 78.47 -1.8 -6.5 +5.2/E ConsumerStplsI CC 81.53 -1.7 -5.9 +6.3/D ConsumerStplsM m CC 80.02 -1.7 -6.2 +5.7/E CorporateBondI TW 11.19 ... -1.9 +3.3/C DiverIntlA m FG 22.86 -1.7 -3.4 +7.0/E DiverIntlC m FG 21.84 -1.8 -3.9 +6.2/E DiverIntlI FG 23.25 -1.6 -3.2 +7.3/D DiverIntlM m FG 22.69 -1.7 -3.5 +6.8/E DiversiedStkA m LB 27.73 +2.1 +12.0 +16.7/A DiversiedStkI LB 29.47 +2.1 +12.2 +16.9/A DiversiedStkO LB 28.52 +2.1 +12.3 +17.1/A DividendGrowthA m LB 18.35 +1.7 +5.1 +12.6/E DividendGrowthC m LB 17.31 +1.6 +4.5 +11.7/E DividendGrowthI LB 19.36 +1.7 +5.3 +12.8/E DividendGrowthM m LB 18.24 +1.7 +4.9 +12.3/E EmMktsIncA m EB 12.78 -3.6 -7.9 +4.6/B EmMktsIncC m EB 12.88 -3.7 -8.3 +3.9/C EmMktsIncI EB 12.53 -3.5 -7.7 +5.0/A EmMktsIncM m EB 12.73 -3.6 -7.8 +4.6/B EmergingAsiaA m PJ 37.23 -4.1 -9.4 +14.0/B EmergingAsiaC m PJ 33.72 -4.2 -9.8 +13.1/B EmergingAsiaI PJ 38.41 -4.1 -9.2 +14.3/A EmergingMktsA m EM 26.75 -5.0 -11.4 +12.1/A EmergingMktsC m EM 25.36 -5.0 -11.8 +11.2/B EmergingMktsI EM 26.91 -5.0 -11.2 +12.4/A EnergyA m EE 35.88 -2.2 +4.2 +8.1/A EnergyC m EE 32.87 -2.3 +3.7 +7.3/B EnergyI EE 37.85 -2.2 +4.4 +8.4/A EnergyM m EE 36.67 -2.2 +4.0 +7.8/A EquityGrowthA m LG 12.72 +1.9 +16.5 +19.0/A EquityGrowthC m LG 10.84 +1.8 +15.8 +18.1/B EquityGrowthI LG 13.94 +2.0 +16.7 +19.4/A EquityGrowthM m LG 12.48 +1.9 +16.2 +18.8/B EquityIncomeA m LV 32.99 +.9 +3.1 +12.1/D EquityIncomeC m LV 33.19 +.8 +2.6 +11.3/E EquityIncomeI LV 34.50 +.8 +3.3 +12.4/D EquityIncomeM m LV 33.72 +.8 +2.9 +11.9/D EquityValueA m LV 19.34 +.9 +1.9 +10.9/E FinancialSvcsA m SF 22.21 +1.2 +1.6 +14.8/B FinancialSvcsC m SF 20.73 +1.1 +1.0 +13.9/C FinancialSvcsM m SF 21.95 +1.2 +1.3 +14.4/B FltngRtHiIncA m BL 9.63 +.2 +2.7 +4.3/C FltngRtHiIncC m BL 9.63 +.2 +2.2 +3.5/D FltngRtHiIncI BL 9.61 +.2 +2.8 +4.5/B FltngRtHiIncM m BL 9.62 +.2 +2.7 +4.3/C Freedom2005A m TA 11.73 -.1 +.4 +5.7/D Freedom2005I TA 11.82 ... +.7 +6.0/C Freedom2010A m TA 12.21 -.2 +.9 +6.8/A Freedom2010M m TA 12.16 -.1 +.7 +6.5/B Freedom2015A m TD 12.35 -.1 +1.3 +7.9/A Freedom2015C m TD 12.22 -.2 +.8 +7.0/C Freedom2015I TD 12.46 -.1 +1.5 +8.1/A Freedom2015M m TD 12.32 -.1 +1.1 +7.6/A Freedom2020A m TE 13.52 -.1 +1.6 +8.6/A Freedom2020C m TE 13.38 -.2 +1.0 +7.7/B Freedom2020I TE 13.63 -.1 +1.7 +8.8/A Freedom2020M m TE 13.50 -.1 +1.4 +8.3/A Freedom2025A m TG 13.59 -.1 +1.9 +9.2/B Freedom2025C m TG 13.36 -.1 +1.4 +8.4/C Freedom2025I TG 13.72 -.1 +2.1 +9.5/A Freedom2025M m TG 13.61 -.1 +1.7 +9.0/B Freedom2030A m TH 14.80 -.1 +2.5 +10.8/A Freedom2030C m TH 14.52 -.2 +1.9 +10.0/B Freedom2030I TH 14.90 -.1 +2.7 +11.1/A Freedom2030M m TH 14.72 -.1 +2.3 +10.5/A Freedom2035A m TI 14.55 -.1 +3.2 +12.0/A Freedom2035C m TI 14.13 -.2 +2.7 +11.2/B Freedom2035I TI 14.67 -.1 +3.3 +12.3/A Freedom2035M m TI 14.41 -.1 +3.0 +11.7/A Freedom2040A m TJ 15.60 -.1 +3.3 +12.1/A Freedom2040C m TJ 15.18 -.1 +2.8 +11.3/C Freedom2040I TJ 15.72 -.1 +3.5 +12.4/A Freedom2040M m TJ 15.52 -.1 +3.2 +11.8/B Freedom2045A m TK 12.17 -.1 +3.3 +12.1/B Freedom2045I TK 12.26 -.1 +3.5 +12.4/B Freedom2045M m TK 12.06 -.2 +3.2 +11.8/C Freedom2050A m TN 12.14 -.2 +3.3 +12.1/B Freedom2050I TN 12.23 -.1 +3.4 +12.4/A Freedom2050M m TN 12.06 -.2 +3.1 +11.8/C Freedom2055A m TL 13.39 -.1 +3.3 +12.1/B Freedom2055I TL 13.45 -.1 +3.5 +12.4/B FreedomIncomeA m RI 10.88 -.1 ... +4.4/D FreedomIncomeI RI 10.91 -.1 +.2 +4.7/C GlblCapApprecI SW 19.29 -1.6 +.2 +11.7/C GlobalCmdtyStkI SN 13.07 -4.3 -.8 +11.5/A GovernmentIncA m GI 9.98 +.3 -1.2 +.2/D GovernmentIncC m GI 9.98 +.3 -1.7 -.5/E GovernmentIncI GI 9.98 +.4 -1.1 +.5/C GovernmentIncM m GI 9.98 +.3 -1.2 +.2/D Growth&IncomeA m LB 30.12 +1.1 +6.1 +14.4/C Growth&IncomeC m LB 28.17 +1.1 +5.6 +13.5/D Growth&IncomeI LB 30.77 +1.2 +6.4 +14.7/C Growth&IncomeM m LB 30.11 +1.1 +6.0 +14.1/D GrowthOppsA m LG 81.25 +3.6 +25.5 +21.6/A GrowthOppsC m LG 70.98 +3.5 +24.9 +20.7/A GrowthOppsI LG 87.06 +3.6 +25.8 +21.9/A GrowthOppsM m LG 80.67 +3.6 +25.3 +21.3/A HealthCareA m SH 52.66 +3.6 +23.5 +11.5/A HealthCareC m SH 42.21 +3.6 +22.9 +10.7/B HealthCareI SH 57.19 +3.6 +23.7 +11.8/A HealthCareM m SH 49.25 +3.6 +23.3 +11.2/B HighIncAdvtgA m HY 11.37 +.3 +2.7 +7.6/A HighIncAdvtgC m HY 11.35 +.3 +2.2 +6.8/A HighIncAdvtgI HY 10.66 +.3 +2.9 +7.9/A HighIncAdvtgM m HY 11.43 +.3 +2.7 +7.6/A HighIncomeA m HY 7.72 +.2 +1.0 +5.2/C HighIncomeC m HY 7.70 +.3 +.6 +4.4/E HighIncomeI HY 7.74 +.4 +1.3 +5.5/C HighIncomeM m HY 7.71 +.4 +1.1 +5.2/C IndustrialsA m ID 43.21 +2.3 +3.1 +15.2/C IndustrialsC m ID 38.58 +2.2 +2.6 +14.4/C IndustrialsI ID 45.47 +2.3 +3.3 +15.5/B IndustrialsM m ID 42.21 +2.3 +2.9 +14.9/C IntermMuniIncA m MI 10.22 +.1 -.2 +1.8/D IntermMuniIncI MI 10.23 +.1 ... +2.0/C IntlCapitalAppA m FG 19.38 -1.2 -1.9 +10.6/B IntlCapitalAppC m FG 17.07 -1.2 -2.3 +9.8/B IntlCapitalAppM m FG 18.89 -1.2 -2.0 +10.3/B IntlDiscvA m FG 43.12 -2.5 -5.0 +6.9/E IntlDiscvI FG 43.34 -2.5 -4.9 +7.2/D IntlGrA m FG 13.49 -1.1 -.9 +8.9/C IntlGrC m FG 13.21 -1.2 -1.4 +8.1/D IntlGrI FG 13.56 -1.1 -.7 +9.2/C IntlSmCapOppsI FR 18.82 -2.2 -2.5 +11.1/C IntlSmallCapA m FQ 27.82 -2.3 -5.4 +11.8/A IntlSmallCapI FQ 28.53 -2.3 -5.2 +12.1/A InvestmentGrBdA m CI 7.70 +.2 -1.3 +1.8/C InvestmentGrBdI CI 7.71 +.2 -1.3 +2.1/B LargeCapA m LB 35.64 +1.3 +7.2 +15.2/C LargeCapC m LB 32.19 +1.2 +6.6 +14.3/C LargeCapI LB 37.32 +1.3 +7.3 +15.5/B LargeCapM m LB 35.52 +1.2 +7.0 +14.9/C LeveragedCoStkA m MB 45.05 -.3 +3.9 +9.9/D LeveragedCoStkC m MB 40.14 -.4 +3.3 +9.1/E LeveragedCoStkI MB 46.10 -.3 +4.1 +10.2/D LeveragedCoStkM m MB 43.55 -.4 +3.7 +9.6/D LimitedTermBdA m CS 11.27 +.2 -.1 +1.0/C LimitedTermBdC m CS 11.25 +.2 -.6 +.3/E LimitedTermBdI CS 11.30 +.3 ... +1.3/C LimitedTermBdM m CS 11.28 +.2 -.1 +1.0/C LtdTermMuniIncA m MS 10.47 ... +.3 +.8/C LtdTermMuniIncI MS 10.46 ... +.6 +1.0/B MaterialsA m SN 82.85 -.2 -3.8 +11.0/A MaterialsC m SN 79.69 -.3 -4.3 +10.2/B MaterialsI SN 83.15 -.2 -3.6 +11.3/A MegaCapStockA m LB 16.67 +1.0 +6.9 +14.7/C MegaCapStockI LB 16.86 +1.0 +7.0 +15.0/C MidCapIIA m MB 21.78 +.8 +6.0 +12.8/B MidCapIIC m MB 19.32 +.7 +5.5 +11.9/C MidCapIII MB 22.50 +.8 +6.2 +13.1/B MidCapIIM m MB 21.21 +.8 +5.8 +12.5/C MidCapValueA m MV 24.62 +.9 -1.8 +9.3/E MortgageSecI CI 10.85 +.2 -.9 +1.1/D NewInsA m LG 34.46 +1.4 +12.2 +17.0/C NewInsC m LG 30.10 +1.3 +11.7 +16.1/D NewInsI LG 35.26 +1.4 +12.5 +17.3/C NewInsM m LG 33.30 +1.4 +12.1 +16.7/C NewInsZ LG 35.32 +1.4 +12.6 +17.4/C OverseasA m FG 24.23 -1.5 -2.5 +7.5/D OverseasI FG 24.77 -1.5 -2.3 +7.9/D OverseasM m FG 24.87 -1.5 -2.6 +7.3/D RealEstateA m SR 22.57 +.8 +3.8 +8.7/D RealEstateI SR 22.79 +.9 +4.1 +9.0/C RealEstateM m SR 22.55 +.8 +3.7 +8.4/D RlEstIncA m SR 12.15 +1.0 +2.8 +7.5/E RlEstIncC m SR 12.00 +.8 +2.2 +6.7/E RlEstIncI SR 12.17 +.9 +3.0 +7.8/E RlEstIncM m SR 12.15 +.9 +2.7 +7.5/E SCGrthA m SG 29.30 +5.2 +23.2 +20.1/A SCGrthC m SG 26.20 +5.1 +22.6 +19.2/B SCGrthI SG 30.60 +5.2 +23.4 +20.4/A SCGrthM m SG 28.37 +5.1 +23.0 +19.7/A SCValueA m SV 20.76 +2.2 +4.0 +12.4/D SCValueI SV 21.17 +2.2 +4.2 +12.7/D SCValueM m SV 20.26 +2.2 +3.8 +12.1/D SeriesGrOpps LG 16.24 +3.6 +27.5 +22.6/A SeriesSmallCap SB 12.80 +1.2 +7.5 +10.4/E SmallCapA m SB 27.51 +1.2 +6.6 +9.7/E SmallCapC m SB 20.64 +1.1 +6.0 +8.9/E SmallCapI SB 30.22 +1.2 +6.7 +10.0/E SmallCapM m SB 25.41 +1.1 +6.4 +9.4/E StgInc MU 12.14 -.3 NA NA StgIncA m MU 11.98 -.3 -.7 +4.4/B StgIncC m MU 11.95 -.3 -1.2 +3.6/C StgIncI MU 12.14 -.3 -.6 +4.6/B StgIncM m MU 11.97 -.3 -.7 +4.4/B StockSelAllCpA m LG 48.23 +1.3 +9.6 +16.3/D StockSelAllCpI LG 48.28 +1.4 +9.8 +16.6/C StockSelAllCpK LG 48.29 +1.4 +9.9 +16.8/C StockSelAllCpM m LG 48.15 +1.3 +9.4 +16.0/D StockSlrMidCp MG 44.34 +2.6 +11.0 +14.4/C StockSlrMidCpA m MG 42.49 +2.6 +10.8 +14.2/C StockSlrMidCpC m MG 38.66 +2.5 +10.3 +13.4/D StockSlrMidCpI MG 44.44 +2.6 +11.0 +14.5/C StockSlrMidCpM m MG 42.68 +2.5 +10.7 +13.9/C StockSlrSmCpI SB 30.46 +3.9 +14.8 +14.4/C StratDiv&IncA m AL 15.58 +1.1 +3.9 +11.2/B StratDiv&IncC m AL 15.50 +1.0 +3.4 +10.4/C StratDiv&IncI AL 15.64 +1.1 +4.1 +11.5/A StratDiv&IncM m AL 15.57 +1.0 +3.8 +11.0/B StrategicRlRetI XY 8.85 -.2 +.7 +3.6/D TechnologyA m ST 61.87 +.7 +15.6 +28.9/A TechnologyC m ST 52.41 +.6 +15.0 +28.0/B TechnologyM m ST 58.64 +.7 +15.4 +28.6/A TotalBondA m CI 10.36 +.1 -1.2 +2.3/A TotalBondC m CI 10.36 ... -1.7 +1.5/C TotalBondI CI 10.34 +.1 -1.0 +2.6/A TotalBondM m CI 10.34 +.1 -1.2 +2.3/A UtilitiesA m SU 32.56 +2.3 +12.1 +15.6/A UtilitiesC m SU 31.78 +2.2 +11.5 +14.7/A UtilitiesI SU 33.26 +2.3 +12.3 +15.9/A ValueA m MV 26.06 +1.0 +2.0 +10.2/D ValueStratsA m LV 36.75 +.8 +1.6 +10.8/E ValueStratsI LV 40.20 +.8 +1.7 +11.1/E ValueStratsK LV 42.80 +.8 +1.9 +11.2/E ValueStratsM m LV 38.62 +.8 +1.4 +10.5/EFidelity SelectAdvisorGoldC m SP 14.08 -15.1 -25.9 +5.6/D AirTransp ID 82.81 +2.6 +4.1 +16.6/A Banking SF 34.63 +2.1 +5.9 +16.6/B Biotechnology SH 24.31 +4.9 +15.6 +3.9/D Brkrg&InvmtMgmt SF 77.00 +1.4 -1.0 +12.1/D Chemicals SN 16.58 +.5 -.9 +19.3/A CommsEquip ST 40.02 +6.0 +18.4 +16.9/E Computers ST 101.08 +2.5 +14.1 +21.5/D Const&Hsg MG 61.77 +3.0 +.1 +11.5/E ConsumerDiscret CD 47.27 +3.0 +15.9 +15.5/A ConsumerFinance SF 16.60 +3.0 +7.0 +14.3/C ConsumerStaples CC 81.70 -1.7 -5.8 +6.3/C Defense&Aero ID 17.94 +.9 +10.6 +23.5/A Energy EE 46.74 -2.2 +4.6 +8.5/A EnergyService EE 43.32 -2.4 -4.5 +.5/D Envir&AltEngy ID 25.67 +1.3 -.3 +16.5/B FinancialSvcs SF 11.34 +1.2 +1.8 +15.1/B Gold SP 15.49 -15.0 -25.4 +6.7/C HealthCare SH 26.70 +3.8 +23.7 +11.7/A HealthCareSvcs SH 104.18 +4.9 +22.5 +15.9/A ITServices ST 65.79 +3.8 +22.7 +22.2/D Industrials ID 36.40 +2.3 +3.3 +15.5/B Insurance SF 69.23 +1.2 -.7 +12.9/D Leisure CD 15.76 +1.0 +.4 +11.0/B Materials SN 83.32 -.2 -3.6 +11.3/A MedTech&Devcs SH 54.31 +4.5 +29.2 +23.3/A Multimedia CD 78.56 -.4 +4.8 +9.9/C NaturalGas EE 25.05 -2.4 +5.1 +3.2/C NaturalRes EE 30.01 -4.2 -.2 +6.2/B Pharmaceuticals SH 21.23 +3.2 +15.1 +2.2/E Retailing CD 16.54 +5.2 +25.3 +21.1/A Semicon ST 11.53 +.4 +9.3 +29.8/A Swre&ITSvcs ST 19.31 ... +18.8 +26.9/B Technology ST 18.61 +.7 +15.2 +29.0/A Telecom SC 58.64 +2.7 +1.0 +9.8/A Transportation ID 106.95 +3.6 +7.9 +17.2/A Utilities SU 89.09 +2.3 +12.2 +16.0/A Wireless SC 10.52 +1.1 +4.9 +13.7/AFiera CapitalSTRONGNtnCcyIns CR 16.28 -.7 -3.8 -.4/D SmMidCapGrInstl MG 22.89 +3.9 +12.6 +12.9/DFirst EagleGlbA m IH 58.17 -1.4 -1.5 +8.7/A GoldA m SP 12.73 -13.6 -24.8 +3.8/E OverseasA m FB 23.37 -2.9 -5.3 +5.5/E USValA m LB 20.58 ... +2.4 +11.1/E USValI LB 20.94 ... +2.7 +11.4/E ofAmericaI MB 35.81 -.8 -1.6 +5.5/E ofAmericaY b MB 35.66 -.9 -1.8 +5.2/EFirst InvestorsEqIncA m LV 11.19 +1.4 +3.8 +12.6/C ForIncA m HY 2.44 +.4 +1.0 +4.9/D GlbA m WS 8.67 -.2 +3.7 +10.6/C GovtA m GI 10.07 +.1 -1.7 -.4/E GrandIncA m LV 24.36 +.8 +3.0 +11.3/E IntlA m FG 15.81 -2.9 -3.5 +9.0/C InvmGradeA m TW 9.20 ... -2.3 +1.9/E OppA m MB 42.83 +.5 +2.9 +9.9/D SelGrA m LG 13.44 +2.5 +12.7 +17.2/C SpecSitsA m SV 33.60 +1.5 +5.2 +12.3/D TEIncA m MI 9.15 +.1 -.5 +1.4/E TENYA m MY 13.77 +.1 -.7 +1.5/E TEOppsA m ML 16.06 +.1 -.9 +1.6/E TtlRetA m MA 20.27 +.7 +.9 +6.9/EFirst WesternFI CI 9.59 +.5 -.1 +2.4/A ShrtDrBd CS 9.80 +.2 +.8 +1.7/BFirsthandTechOpps ST 12.54 NA NA NAFort PittCptlTtlRet d LB 27.52 +1.1 +5.5 +16.6/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.6 .../D AdjUSGvtScAdv GS 8.14 ... +.7 +.2/C AdjUSGvtScC m GS 8.13 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.54 +.1 -.1 +2.3/B AlbmTxFrIncA m SL 10.82 +.1 -.2 +2.0/C AlbmTxFrIncAdv SL 10.57 +.1 ... +2.4/B AlbmTxFrIncC m SL 10.72 +.1 -.4 +1.7/D BalA m MA 12.23 -.5 +1.1 +8.5/C BalAdv MA 12.26 -.4 +1.2 +8.8/C BalC m MA 12.12 -.5 +.6 +7.8/D BalSheetInvmA m MV 41.02 +.4 +4.5 +13.5/B BalSheetInvmAdv MV 42.45 +.4 +4.7 +13.8/B BalSheetInvmC m MV 39.12 +.3 +4.0 +12.7/B BiotechDiscvA m SH 163.79 +3.2 +8.9 +1.4/E BiotechDiscvAdv SH 167.76 +3.3 +9.1 +1.7/E CAHYMuniA m MC 10.73 +.5 +1.0 +4.1/A CAHYMuniAdv MC 10.75 +.5 +1.1 +4.1/A CAHYMuniC m MC 10.81 +.5 +.6 +3.5/B CAIntTrTFIncA m MF 11.78 +.2 +.2 +2.0/C CAIntTrTFIncAdv MF 11.82 +.2 +.3 +2.1/C CAIntTrTFIncC m MF 11.83 +.1 -.2 +1.5/E CATxFrIncA m MC 7.28 +.3 -.2 +3.1/B CATxFrIncAdv MC 7.27 +.4 ... +3.2/B CATxFrIncC m MC 7.27 +.3 -.5 +2.6/C ChinaWldA m CH 21.88 -.5 +1.1 +15.2/C ChinaWldAdv CH 22.06 -.5 +1.3 +15.5/B ClrdTxFrIncA m SL 11.30 ... +.3 +2.0/C ClrdTxFrIncAdv SL 11.31 +.1 +.4 +2.1/B ClrdTxFrIncC m SL 11.44 ... -.1 +1.5/E CnctTxFrIncA m SL 10.03 +.1 +.2 +1.8/D CnsrvAllcA m CA 14.87 ... +1.9 +5.9 CnsrvAllcC m CA 14.55 -.1 +1.3 +5.1 CnsrvAllcR b CA 14.80 -.1 +1.7 +5.7 CnvrtSecA m CV 21.91 +2.3 +13.5 +13.5/A CnvrtSecAdv CV 21.92 +2.3 +13.7 +13.8/A CnvrtSecC m CV 21.55 +2.3 +12.9 +12.7/A CorfolioAllcA m XM 20.53 +1.5 +8.4 +12.9 CorfolioAllcC m XM 20.16 +1.3 +7.8 +12.0 DevMktsA m EM 19.61 -3.6 -10.8 +14.4/A DevMktsAdv EM 19.53 -3.6 -10.7 +14.7/A DevMktsC m EM 18.95 -3.7 -11.2 +13.6/A DynaTechA m LG 79.28 +3.2 +21.2 +22.3/A DynaTechAdv LG 81.61 +3.2 +21.4 +22.6/A DynaTechC m LG 66.53 +3.1 +20.6 +21.4/A DynaTechR b LG 77.07 +3.2 +21.0 +22.0/A DynaTechR6 LG 82.35 +3.2 +21.5 +22.8/A EMSmCpA m EM 13.55 -3.8 -10.3 +7.3/D EMSmCpAdv EM 13.72 -3.7 -10.1 +7.5/D EMSmCpC m EM 12.88 -3.8 -10.7 +6.5/E EmergMktDbtOpps EB 11.22 -3.4 -3.9 +6.2/A EqIncA m LV 26.14 +1.1 +5.0 +13.0/C EqIncC m LV 25.90 +1.0 +4.4 +12.2/D FdrIntTrTFIncA m MI 11.88 ... -.3 +1.5/E FdrIntTrTFIncAd MI 11.91 +.1 -.2 +1.6/D FdrIntTrTFIncC m MI 11.92 ... -.7 +.9/E FdrLtdTrTFIncA m MS 10.28 -.1 +.7 +.4/E FdrTFIncA m ML 11.64 +.1 -.1 +2.0/E FdrTFIncAdv ML 11.65 +.1 ... +2.1/E FdrTFIncC m ML 11.64 +.1 -.4 +1.4/E FloridaTFIncA m SL 10.47 +.1 +1.3 +2.0/C FloridaTFIncC m SL 10.69 +.1 +.8 +1.4/E FltngRtDlyAcsA m BL 8.73 +.4 +2.7 +4.1/C FltngRtDlyAcsAd BL 8.73 +.4 +2.9 +4.3/C FltngRtDlyAcsC m BL 8.73 +.4 +2.4 +3.7/D FndngsAlA m AL 14.40 -.5 +1.1 +8.8 FndngsAlAd AL 14.50 -.4 +1.3 +9.0 FndngsAlC m AL 14.16 -.6 +.5 +7.9 FrgnA m FV 7.60 -2.7 -5.8 +7.0/B FrgnAdv FV 7.49 -2.6 -5.8 +7.3/B FrgnC m FV 7.39 -2.9 -6.5 +6.2/B FrgnR b FV 7.44 -2.6 -6.1 +6.8/B FrgnR6 FV 7.49 -2.6 -5.7 +7.6/A GlbBalA1 m IH 3.05 -2.9 -2.0 +5.4/E GlbBalAdv IH 3.06 -2.9 -1.9 +5.6/D GlbBalC m IH 3.03 -2.9 -2.4 +4.6/E GlbBalC1 m IH 3.04 -2.9 -2.6 +4.8/E GlbBdA m IB 11.21 -5.4 -3.1 +2.4/C GlbBdAdv IB 11.17 -5.4 -2.9 +2.7/B GlbBdC m IB 11.24 -5.4 -3.3 +2.0/C GlbBdR b IB 11.21 -5.4 -3.2 +2.2/C GlbBdR6 IB 11.17 -5.4 -2.9 +2.9/B GlbSmlrCoA m SW 10.28 -1.1 -2.7 +10.2/D GlbSmlrCoAdv SW 10.34 -1.1 -2.5 +10.5/D GlbTtlRetA m IB 11.29 -5.4 -3.2 +3.1/A GlbTtlRetAdv IB 11.31 -5.4 -3.0 +3.4/A GlbTtlRetC m IB 11.27 -5.5 -3.5 +2.7/B GlbTtlRetR6 IB 11.30 -5.4 -3.0 +3.5/A GldPrcMtlsA m SP 11.52 -13.4 -26.5 +3.0/E GldPrcMtlsAdv SP 12.22 -13.3 -26.4 +3.2/E GldPrcMtlsC m SP 10.60 -13.4 -26.8 +2.2/E Gr,IncA m WS 26.83 -1.5 -1.6 +8.7/E Gr,IncAdv WS 26.89 -1.5 -1.4 +9.0/E Gr,IncC m WS 26.06 -1.5 -2.1 +7.9/E Gr,IncRet b WS 26.56 -1.5 -1.7 +8.5/E GrA m LG 105.21 +1.9 +11.3 +16.8/C GrAdv LG 105.55 +1.9 +11.5 +17.1/C GrAllcA m AL 19.77 +.8 +4.1 +10.3 GrAllcC m AL 19.12 +.7 +3.6 +9.5 GrAllcR b AL 19.48 +.7 +3.9 +10.1 GrC m LG 96.25 +1.8 +10.7 +16.0/D GrOppsA m LG 42.91 +2.5 +18.3 +14.9/D GrOppsAdv LG 46.03 +2.5 +18.5 +15.2/D GrOppsC m LG 36.24 +2.4 +17.7 +14.0/E GrOppsR6 LG 46.53 +2.5 +18.6 +15.4/D GrR b LG 104.65 +1.8 +11.1 +16.6/C GrR6 LG 105.49 +1.9 +11.6 +17.3/C GrR6 WS 26.85 -1.4 -1.4 +9.1/D GrgTxFrIncA m SL 11.60 +.1 -.1 +1.7/D GrgTxFrIncC m SL 11.78 +.1 -.4 +1.1/E HYTxFrIncA m HM 9.99 +.4 +1.7 +3.1/E HYTxFrIncAdv HM 10.04 +.4 +1.9 +3.2/E HYTxFrIncC m HM 10.19 +.3 +1.4 +2.5/E HiIncA m HY 1.84 +.5 +1.5 +6.2/A HiIncAdv HY 1.84 ... +1.1 +6.2/B HiIncC m HY 1.86 -.1 +.6 +5.6/B HiIncR b HY 1.88 +.5 +1.3 +5.9/B IncA m CA 2.32 -.4 +1.3 +8.5/A IncAdv CA 2.30 -.4 +1.4 +8.5/A IncC m CA 2.35 -.5 +.9 +7.8/B IncR b CA 2.28 -.5 +1.1 +8.1/A IncR6 CA 2.30 -.4 +1.5 +8.6/A IndiaGrA m EI 14.04 -4.8 -12.1 +7.7/E InsFrgnSmlrCAdv FA 23.60 -2.9 -5.9 +8.8/C InsGlbEqAdv WS 10.50 -1.3 -.8 +8.3/E InsIntlEqPrmry FV 20.94 -2.6 -4.8 +6.3/B IntlBdA m IB 10.08 -4.8 -2.7 +2.7/B IntlBdAdv IB 10.08 -4.8 -2.6 +2.9/A IntlGrA m FG 15.13 -1.3 +4.6 +15.1/A IntlSmCpGrA m FQ 19.25 -.9 -4.4 +7.7/E IntlSmCpGrAdv FQ 19.31 -.8 -4.3 +8.0/E IntlSmCpGrR6 FQ 19.32 -.8 -4.1 +8.2/E KNTxFrTFIncA m SL 10.70 +.1 ... +1.8/C LS2025RtrTrgA m TG 13.02 +.2 +2.4 +7.1 LS2035RtrTrgA m TI 13.89 +.4 +3.0 +8.4 LS2045RtrTrgA m TK 13.96 +.6 +3.3 +8.8 LsnTxFrTFIncA m SL 10.88 +.1 +.3 +2.0/C LsnTxFrTFIncC m SL 11.06 +.1 -.1 +1.4/E LwDrTtlRetA m CS 9.65 +.2 +.7 +1.3/B LwDrTtlRetAdv CS 9.70 +.3 +.9 +1.6/B LwDrTtlRetC m CS 9.61 +.2 +.4 +.9/D MATFIncA m MT 11.42 +.2 -1.1 +2.2/A MATFIncC m MT 11.56 +.1 -1.3 +1.7/C MichiganTFIncA m SL 11.21 +.1 -.2 +2.0/C MichiganTFIncC m SL 11.40 +.1 -.5 +1.4/E MicroCpValA m SV 34.80 +2.6 +2.4 +12.6/D MicroCpValAdv SV 35.02 +2.6 +2.5 +12.9/D MnstTxFrIncA m SM 12.00 +.1 -.8 +1.6/D MnstTxFrIncC m SM 12.14 ... -1.2 +1.0/E ModAllcA m MA 16.36 +.4 +3.1 +8.2 ModAllcAdv MA 16.41 +.4 +3.3 +8.5 ModAllcC m MA 15.83 +.3 +2.5 +7.4 ModAllcR b MA 16.30 +.4 +2.9 +7.9 MrylndTFIncA m SL 10.78 +.2 +.5 +2.0/C MrylndTFIncC m SL 11.00 +.1 +.1 +1.5/D MsrTxFrIncA m SL 11.43 +.2 +.8 +1.9/C MsrTxFrIncAdv SL 11.44 +.2 +.9 +1.9/C MsrTxFrIncC m SL 11.55 +.1 +.5 +1.3/E MutA m XM 29.29 +.2 +3.3 +9.4/E MutBeaconA m XM 16.67 -1.0 +1.2 +10.2/D MutBeaconC m XM 16.46 -1.0 +.7 +9.4/E MutBeaconZ XM 16.84 -.9 +1.4 +10.5/D MutC m XM 28.82 +.1 +2.8 +8.6/E MutEuropeanA m ES 19.96 -3.2 -1.8 +3.6/E MutEuropeanC m ES 19.91 -3.2 -2.3 +2.8/E MutEuropeanR6 ES 20.58 -3.1 -1.6 +4.0/E MutEuropeanZ ES 20.58 -3.2 -1.7 +3.8/E MutFinclSvcsA m SF 23.63 -1.0 -2.4 +9.6/E MutFinclSvcsC m SF 23.39 -1.1 -2.9 +8.8/E MutFinclSvcsZ SF 23.61 -1.0 -2.2 +9.9/E MutGlbDiscvA m WS 31.92 -1.1 +.4 +7.9/E MutGlbDiscvC m WS 31.40 -1.2 -.1 +7.1/E MutGlbDiscvR b WS 31.44 -1.1 +.2 +7.6/E MutGlbDiscvZ WS 32.60 -1.1 +.6 +8.2/E MutIntlA m FV 15.06 -3.7 -5.2 +5.0/D MutQuestA m IH 16.19 -1.5 +3.4 +8.5/A MutQuestC m IH 15.83 -1.6 +2.9 +7.6/B MutQuestZ IH 16.44 -1.5 +3.5 +8.7/A MutR b XM 29.09 +.1 +3.1 +9.1/E MutR6 XM 29.62 +.2 +3.5 +9.8/D MutZ XM 29.63 +.2 +3.5 +9.7/E NCTxFrIncA m SL 11.29 +.2 +.7 +1.6/D NCTxFrIncAdv SL 11.29 +.2 +.8 +1.7/D NCTxFrIncC m SL 11.47 +.1 +.2 +1.0/E NJTFIncA m MJ 11.12 +.2 +.8 +2.4/D NJTFIncAdv MJ 11.13 +.2 +.9 +2.5/D NJTFIncC m MJ 11.27 +.2 +.4 +1.8/E NYIntTFIncA m MN 11.28 +.1 -.6 +1.4/D NYIntTFIncC m MN 11.32 ... -1.0 +.9/E NYTxFrIncA m MY 10.78 +.2 -.1 +1.5/E NYTxFrIncAdv MY 10.78 +.2 -.1 +1.5/E NYTxFrIncC m MY 10.77 +.1 -.5 +.9/E NatrlResA m SN 26.25 -5.0 -2.7 +5.5/D NatrlResAdv SN 28.00 -5.0 -2.5 +5.8/D NatrlResC m SN 25.44 -5.1 -3.2 +4.8/D OhioTxFrIncA m MO 12.41 +.1 -.4 +2.4/B OhioTxFrIncAdv MO 12.42 +.1 -.3 +2.4/B OhioTxFrIncC m MO 12.58 +.1 -.8 +1.8/C OregonTxFrIncA m SL 11.33 +.1 -.1 +2.1/B OregonTxFrIncAd SL 11.34 +.1 -.1 +2.2/B OregonTxFrIncC m SL 11.51 +.1 -.5 +1.5/D PETxFrIncA m MP 9.77 +.2 +.8 +2.2/D PETxFrIncAdv MP 9.78 +.1 +.8 +2.2/C PETxFrIncC m MP 9.89 +.1 +.3 +1.6/E RisingDivsA m LB 64.89 +1.7 +6.6 +15.8/B RisingDivsAdv LB 64.85 +1.7 +6.8 +16.1/B RisingDivsC m LB 63.66 +1.6 +6.1 +14.9/C RisingDivsR b LB 64.67 +1.7 +6.5 +15.5/B RisingDivsR6 LB 64.84 +1.7 +6.9 +16.2/B RlEsttSecA m SR 21.60 +1.0 +2.9 +8.5/D RlEsttSecAdv SR 21.83 +1.0 +3.1 +8.8/C RlEsttSecC m SR 20.60 +.9 +2.3 +7.7/E RlRetA m IP 9.94 -.5 +.3 +2.4 SelUSEqA m LG 17.52 +.7 +8.4 +8.0/E SmCpGrA m SG 27.15 +7.4 +23.4 +16.8/C SmCpGrAdv SG 29.07 +7.4 +23.6 +17.1/C SmCpGrC m SG 22.85 +7.4 +22.8 +16.0/D SmCpGrR6 SG 29.41 +7.5 +23.8 +17.4/B SmCpValA m SV 58.52 +.9 +4.8 +14.6/B SmCpValAdv SV 61.39 +.9 +4.9 +14.9/B SmCpValC m SV 51.75 +.8 +4.3 +13.7/C SmCpValR b SV 57.86 +.9 +4.6 +14.3/B SmMidCpGrA m MG 39.84 +3.3 +12.8 +12.1/E SmMidCpGrAdv MG 43.48 +3.4 +13.0 +12.4/D SmMidCpGrC m MG 28.46 +3.3 +12.2 +11.3/E SmMidCpGrR b MG 36.58 +3.3 +12.6 +11.9/E StratIncA m MU 9.57 +.1 -.1 +3.3/C StratIncAdv MU 9.57 ... -.1 +3.5/C StratIncC m MU 9.56 ... -.5 +2.8/D StratIncR b MU 9.53 ... -.3 +3.0/D TnsMnBdA m SL 10.76 +.2 +.1 +1.7/D TtlRetA m CI 9.48 +.2 -1.5 +1.4/D TtlRetAdv CI 9.54 +.2 -1.2 +1.6/C TtlRetC m CI 9.41 +.1 -1.7 +1.0/E TtlRetR6 CI 9.55 +.3 -1.1 +1.8/C USGovtSecA m GI 5.89 +.1 -.8 +.3/D USGovtSecAdv GI 5.91 +.1 -.7 +.4/C USGovtSecC m GI 5.85 +.2 -1.1 -.2/E USGovtSecR6 GI 5.91 +.1 -.6 +.5/B UtlsA m SU 19.16 +2.0 +4.5 +12.9/B UtlsAdv SU 19.31 +2.0 +4.7 +13.1/B UtlsC m SU 19.07 +2.0 +4.2 +12.4/C UtlsR b SU 19.09 +1.9 +4.3 +12.5/B UtlsR6 SU 19.31 +2.1 +4.7 +13.3/B VirginiaTFIncA m SL 10.90 +.2 +.6 +1.9/C VirginiaTFIncC m SL 11.08 ... +.2 +1.3/E WldA m WS 17.09 -1.5 +1.0 +9.1/D WldAdv WS 17.08 -1.4 +1.2 +9.3/D WldC m WS 16.20 -1.6 +.4 +8.3/EFrost FundsGrEqInstl LG 14.93 +1.9 +18.1 +18.6/B LowDurBdInstl CS 10.16 +.3 +.9 +1.3/B MuniBdInstl MI 10.20 +.3 +.7 +1.5/E TtlRetBdInstl CS 10.30 +.4 +1.2 +3.3/A TtlRetBdInvs b CS 10.30 +.4 +1.1 +3.1/A ValEqInstl LV 9.24 +1.1 +2.4 +11.3/E FundXCnsrvUpgrader TV 41.27 +2.2 +8.0 +9.6 FlexInc MU 28.41 +.4 ... +3.7 Upgrader XM 67.43 +3.4 +13.0 +12.6GERSPInc CI 11.17 +.3 -1.3 +1.9/B RSPUSEq LB 57.69 +1.1 +10.0 +14.9/CGMOAsstAllcBdIII MU 22.25 +.6 +.9 +.7/E AsstAllcBdVI MU 22.33 +.6 +1.0 +.8/E CorPlusBdIV CI 21.26 +.3 +.2 +1.9/B EmCtyDbtIII m EB 26.73 -2.8 -6.7 +6.3/A EmCtyDbtIV m EB 26.69 -2.8 -6.6 +6.3/A EmMktsII m EM 31.41 -5.0 -10.1 +12.0/B EmMktsIII m EM 31.50 -5.1 -10.0 +12.1/A EmMktsIV m EM 31.21 -5.1 -10.0 +12.1/A EmMktsV m EM 31.12 -5.0 -10.0 +12.2/A EmMktsVI m EM 31.20 -5.1 -10.0 +12.3/A IntlEqIII FV 21.86 -3.4 -8.1 +4.9/D IntlEqIV FV 21.83 -3.4 -8.1 +5.0/D QualIII LB 26.31 +2.0 +12.3 +19.8/A QualIV LB 26.35 +2.0 +12.3 +19.8/A QualV LB 26.36 +2.1 +12.3 +19.9/A QualVI LB 26.31 +2.0 +12.3 +19.9/A TxMgdIntlEqsIII FV 14.85 -4.1 -9.5 +4.5/E USEqIII LB 14.84 +1.3 +4.6 +14.8/C USEqVI LB 14.74 +1.3 +4.8 +15.0/C USTrs GS 24.98 +.2 +1.2 +.8/AGabelliABCAAA d NE 10.51 +.4 +1.3 +2.5/B ABCAdv m NE 10.37 +.3 +1.0 +2.3/B AsstAAA m LB 61.71 +.1 +4.6 +12.6/E EqIncAAA m LB 23.12 -.6 +1.8 +10.1/E GoldAAA m SP 10.34 NA NA NA SmCpGrAAA m SB 59.52 +1.2 +2.6 +13.2/D SmCpGrI d SB 60.99 +1.3 +2.8 +13.5/D UtlsA m SU 9.02 +.7 +2.5 +10.4/D UtlsAAA m SU 8.87 +.7 +2.4 +10.4/D UtlsC m SU 6.12 +.5 +1.9 +9.6/D Val25A m MB 16.18 -.1 +4.5 +9.9/DGamcoGlbCont&CnctAAA m SC 20.78 -1.3 -4.5 +3.8/E GlbGrAAA m WS 36.91 +.5 +10.4 +14.8/A GrAAA m LG 67.89 +3.4 +19.7 +19.9/AGatewayA m XR 34.23 +.7 +2.9 +6.9/CGeorge PutnamBalA m MA 20.79 +.8 +4.8 +10.1/A BalM m MA 20.51 +.7 +4.5 +9.5/B BalY MA 20.87 +.8 +5.1 +10.4/AGerstein FisherMltFctrGlRlEsSc d GR 11.19 -.2 +1.3 +9.2/A MltFctrGrEq d LG 24.97 +2.4 +15.9 +16.0/D MltFctrIntlGrEq d FG 15.25 -3.2 -4.5 +8.1/DGlenmedeCorFI x CI 10.63 +.2 -1.4 +1.0/E MuniInterm x MI 10.83 +.1 +.2 +1.6/D QuIntlEq FB 14.47 -2.8 -4.8 +6.0/D SmCpEqAdv SB 32.75 +2.3 +8.8 +14.0/C StratEq LB 25.80 +.7 +6.4 +17.2/AGoldman SachsBalStratA m TV 11.24 -1.1 -1.9 +5.1 CorFIA m CI 10.15 +.1 -1.4 +1.3/D CorFIInstl CI 10.19 +.1 -1.2 +1.6/C CptlGrA m LG 32.28 +1.6 +12.5 +16.7/C CptlGrC m LG 23.87 +1.5 +11.9 +15.8/D CptlGrInstl LG 35.57 +1.6 +12.8 +17.2/C DynMuniIncA m MI 15.83 +.4 +3.0 +4.0/A DynMuniIncInstl MI 15.82 +.4 +3.1 +4.3/A EMEqA m EM 18.77 -5.2 -14.8 +11.6/B EMEqInstl EM 20.12 -5.2 -14.6 +12.1/A EnhIncInstl UB 9.42 +.3 +1.3 +1.5/B EqGrStratA m WS 18.98 -.9 +.7 +12.6/B EqGrStratC m WS 18.05 -1.0 +.2 +11.8/C EqIncA m LV 38.29 +1.2 +3.6 +11.2/E GlbIncA m IB 12.03 -.3 -1.1 +1.5 GlbIncInstl IB 12.01 -.3 -.8 +1.9 GovtIncA m GI 14.31 +.3 -.9 +.5/C GrIncStratA m TV 13.57 -.7 -.8 +7.7 GrIncStratC m TV 13.24 -.8 -1.3 +6.9 GrOppsA m MG 23.30 +2.7 +10.5 +12.3/E GrOppsC m MG 16.02 +2.6 +9.9 +11.4/E GrOppsInstl MG 27.64 +2.7 +10.7 +12.6/D GrStratA m IH 15.63 -.7 -.6 +9.8 GrStratC m IH 15.53 -.7 -1.1 +9.0 HQlFltngRtIns UB 8.73 +.2 +1.4 +1.5/B HYMuniA m HM 9.82 +.7 +5.5 +6.8/A HYMuniInstl d HM 9.82 +.8 +5.7 +7.1/A HighYieldA m HY 6.36 +.6 +1.0 +4.7/D HighYieldInstl d HY 6.37 +.5 +1.0 +5.0/D IncBldrA m CA 22.43 +.3 +1.2 +5.6 IntlEqInsA m FB 12.74 -2.5 -3.8 +10.4/A IntlEqInsIns FB 13.11 -2.5 -3.6 +10.9/A LgCpGrInsA m LG 34.04 +2.6 +13.7 +18.9/A LgCpGrInsC m LG 30.48 +2.6 +13.1 +18.0/B LgCpGrInsIns LG 35.24 +2.7 +13.9 +19.4/A LgCpValA m LV 16.19 +1.5 +3.5 +9.9/E LgCpValInsA m LV 23.17 +1.4 +6.2 +15.1/A LgCpValInsInstl LV 23.16 +1.4 +6.4 +15.5/A MidCpValA m MV 36.60 +.7 +4.0 +8.7/E MidCpValInstl MV 37.04 +.7 +4.2 +9.2/E RlEsttSecInstl SR 16.51 +1.0 +4.5 +8.5/D ShrtDurGovtA m GS 9.74 +.1 +.3 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.5 +.6/A ShrtDurTxFrIns MS 10.55 +.1 +1.9 +1.6/A SmCpEqInsA m SB 29.00 +2.8 +15.4 +17.2/A SmCpEqInsIns SB 30.14 +2.9 +15.7 +17.7/A SmCpValA m SB 59.81 +2.0 +6.3 +14.4/C SmCpValInstl SB 64.71 +2.0 +6.6 +14.9/C TechOppsA m ST 27.41 +2.4 +20.2 +24.3/C TechOppsC m ST 22.64 +2.3 +19.6 +23.3/D USEqInsightsA m LB 51.48 +1.8 +10.4 +16.7/A USEqInsightsIns LB 53.15 +1.8 +10.7 +17.2/A USTxMgdEqA m LB 24.66 +2.2 +10.2 +15.4/BGoodHavenGoodHaven d MV 24.12 -3.1 -.3 +5.8/EGovernment StreetEq LG 79.44 +2.5 +9.0 +14.1/E MidCp MB 27.79 +1.6 +7.4 +15.1/AGreen CenturyBal d MA 27.54 +1.1 +4.8 +7.8/D Eq d LG 43.85 +.7 +7.7 +15.4/DGreenspringGreenspring MA 24.92 +1.3 +5.4 +11.2/AGuggenheimHYA m HY 11.04 +.4 +.6 +6.4/A InvmGradeBdA m CI 18.41 +.4 +.4 +3.8/A LgCpValA m LV 48.11 +1.3 +3.9 +14.4/B MidCpValA m SV 36.59 +.8 +6.4 +15.2/B MidCpValC m SV 26.35 +.7 +5.9 +14.3/B StylPlsLgCrA m LB 24.57 +1.9 +8.2 +16.7/A StylPlsMdGrA m MG 49.68 +3.6 +11.3 +14.9/C WldEqIncA m WS 15.67 +1.0 +2.8 +10.8/CGuideMarkCorFISvc b CI 9.09 +.1 -1.8 +1.0/E EmMktsSvc b EM 14.73 -5.2 -10.8 +8.6/D LgCpCorSvc b LG 19.48 +2.8 +11.4 +13.9/E SmMidCpCorSvc b SB 16.95 +3.6 +14.0 +13.7/D WldexUSSvc b FB 9.28 -2.5 -2.3 +8.0/BGuideStone FundsAggresivAllcInv WS 12.77 +.6 +4.3 +13.2 BalAllcInv CA 12.35 +.2 +1.6 +7.1 CnsrvAllcInv XY 11.61 +.3 +1.2 +4.5 EqIdxInstl LB 32.03 +2.2 +9.9 +17.2 EqIdxInv LB 32.03 +2.2 +9.7 +16.9 ExtnddDrBdIns CL 16.94 -.1 -3.0 +4.3 ExtnddDrBdInv CL 16.94 -.1 -3.2 +4.0 GrAllcInv AL 12.80 +.4 +3.1 +10.2 GrEqInstl LG 29.69 +3.0 +18.0 +18.7 GrEqInv LG 29.57 +3.0 +17.8 +18.4 IntlEqInstl FB 15.23 -1.9 -3.1 +9.9 IntlEqInv FB 15.23 -1.9 -3.2 +9.6 LowDurBdInstl CS 13.26 +.2 +.7 +1.3 LowDurBdInv CS 13.26 +.2 +.5 +1.0 MediumDurBdIns CI 14.29 -.2 -1.5 +1.8 MediumDurBdInv CI 14.30 -.1 -1.7 +1.5 SmCpEqInstl SB 20.91 +4.7 +13.9 +14.5 SmCpEqInv SB 20.89 +4.6 +13.7 +14.2 ValEqInstl LV 23.38 +1.4 +4.3 +12.8 ValEqInv LV 23.38 +1.3 +4.1 +12.5Guinness AtkinsonChinaHK d CH 23.38 -4.7 -11.9 +15.5/B GlbInvtrsInv LB 45.18 -1.1 +.4 +16.9/AHSBCOppI MG 16.37 +3.3 +15.7 +15.4Hancock HorizonBrknrdSmCpInv SB 74.72 +2.6 +10.1 +14.3HarborBdInstl CI 11.24 -.3 -1.2 +2.2/B CnvrtSecInstl d CV 10.95 +1.3 +7.2 +6.6/E CptlApprecAdmin b LG 78.34 +1.2 +14.8 +18.5/B CptlApprecInstl LG 79.85 +1.2 +15.0 +18.8/B CptlApprecInv b LG 76.85 +1.2 +14.7 +18.4/B HYBdInstl d HY 9.91 +.3 +1.5 +5.0/D IntlAdmin b FB 63.04 -5.5 -6.5 +4.7/E IntlGrInstl FG 15.26 -3.8 -3.5 +10.8/B IntlInstl FB 63.27 -5.5 -6.3 +5.0/E IntlInv b FB 62.60 -5.5 -6.5 +4.6/E LgCpValInstl LB 15.55 -.1 +4.6 +16.1/B LgCpValInv b LB 15.68 -.2 +4.2 +15.7/B MidCpGrInstl MG 12.30 +5.5 +19.3 +17.2/B MidCpValInstl MV 23.95 +.4 +1.7 +11.0/D RlRetInstl IP 9.20 +.1 -.4 +2.3/B SmCpGrInstl SG 16.67 +4.3 +15.7 +14.6/D SmCpValInstl SB 38.59 +.9 +6.3 +18.3/A SmCpValInv b SB 37.58 +.9 +6.0 +17.9/AHarding LoevnerEmMktsAdv d EM 53.64 -4.4 -9.4 +11.9 GlbEqAdv d WS 39.23 -.1 +5.5 +15.8 IntlEqInstl d FG 22.92 -1.1 +.6 +13.7HartfordBalA m MA 24.67 +.1 +2.8 +9.1/C BalC m MA 24.64 ... +2.3 +8.3/D BalHLSIA MA 30.89 +.5 +3.8 +9.7/B BalHLSIB b MA 31.30 +.5 +3.6 +9.4/B BalIncA m CA 14.37 ... -.4 +8.4/A BalIncC m CA 14.15 -.1 -.9 +7.6/B BalIncI CA 14.38 ... -.2 +8.7/A BalIncR3 b CA 14.41 -.1 -.7 +8.1/A BalIncR4 b CA 14.43 ... -.4 +8.4/A CapAppHLSIA LG 47.41 +1.0 +7.4 +13.4/E CapAppHLSIB b LG 46.60 +.9 +7.2 +13.1/E ChecksandBalsA m MA 9.83 +.7 +4.5 +10.0/B ChecksandBalsC m MA 9.75 +.7 +3.9 +9.2/B CnsrvAllcA m CA 10.53 -.1 +.9 +4.8/E CorEqA m LB 31.87 +1.5 +10.5 +14.8/C CorEqC m LB 29.11 +1.4 +10.0 +13.9/D CorEqY LB 32.31 +1.5 +10.8 +15.1/C CptlApprecA m LB 40.88 +1.1 +8.9 +13.2/D CptlApprecC m LB 31.66 +1.1 +8.3 +12.4/E CptlApprecI LB 41.09 +1.2 +9.1 +13.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 50

CptlApprecR3 b LB 44.95 +1.1 +8.6 +12.9/E CptlApprecR4 b LB 46.35 +1.1 +8.8 +13.2/D CptlApprecY LB 47.53 +1.2 +9.1 +13.6/D DiscpEqHLSIA LB 15.57 +1.5 +10.6 +15.0/C DiscpEqHLSIB b LB 15.37 +1.5 +10.5 +14.7/C DivandGrA m LV 27.06 +1.1 +5.7 +14.8/A DivandGrC m LV 26.12 +1.0 +5.1 +14.0/B DivandGrHLSIA LV 22.75 +1.1 +6.0 +15.4/A DivandGrHLSIB b LV 22.60 +1.1 +5.8 +15.1/A DivandGrI LV 26.94 +1.1 +5.9 +15.1/A DivandGrR3 b LV 27.40 +1.0 +5.4 +14.4/B DivandGrR4 b LV 27.60 +1.1 +5.7 +14.8/A DivandGrR5 LV 27.71 +1.1 +5.8 +15.1/A DivandGrY LV 27.72 +1.1 +5.9 +15.2/A EmMktsEqY EM 8.92 -4.9 -10.2 +12.4/A EmMktsLclDbtI XP 5.42 -7.2 -12.8 +3.2/B EmMktsLclDbtY XP 5.39 -7.3 -12.7 +3.4/A EqIncA m LV 20.61 +.7 +2.4 +14.3/B EqIncC m LV 20.49 +.6 +1.9 +13.5/B EqIncI LV 20.51 +.7 +2.6 +14.6/A EqIncR3 b LV 20.63 +.6 +2.1 +13.9/B EqIncR4 b LV 20.67 +.7 +2.4 +14.2/B EqIncY LV 20.83 +.7 +2.7 +14.7/A FltngRtA m BL 8.72 +.4 +2.8 +4.8/B FltngRtC m BL 8.71 +.3 +2.3 +4.0/C FltngRtHiIncA m BL 10.04 +.4 +2.9 +5.3/A FltngRtHiIncC m BL 10.04 +.3 +2.4 +4.5/B FltngRtHiIncI BL 10.05 +.4 +3.1 +5.6/A FltngRtI BL 8.73 +.4 +3.0 +5.1/A FltngRtY BL 8.71 +.4 +3.0 +5.1/A GlbAllAsstA m IH 10.50 -1.5 -2.1 +7.3/B GlbAllAsstC m IH 10.32 -1.6 -2.7 +6.5/C GlbAllAsstI IH 10.55 -1.6 -2.0 +7.5/B GlbCptlApprecA m WS 19.05 -.7 +1.3 +9.4/D GlbCptlApprecC m WS 17.38 -.8 +.8 +8.6/E GlbCptlApprecI WS 19.66 -.7 +1.5 +9.7/D GlbGrHLSIA WS 28.36 +.7 +11.2 +17.1/A GlbGrHLSIB b WS 28.08 +.7 +10.9 +16.8/A GlbRlAsstY IH 9.23 -3.1 -2.1 +7.7/B GrAllcA m AL 12.82 +.1 +3.8 +9.3/D GrAllcC m AL 12.57 ... +3.3 +8.5/E GrOppsA m LG 51.27 +4.1 +19.9 +17.9/B GrOppsC m LG 32.85 +4.1 +19.3 +17.0/C GrOppsHLSIA LG 40.47 +4.2 +20.4 +18.6/B GrOppsHLSIB b LG 38.58 +4.1 +20.2 +18.3/B GrOppsI LG 53.60 +4.2 +20.2 +18.1/B GrOppsR4 b LG 54.06 +4.1 +19.9 +17.8/B GrOppsY LG 57.15 +4.2 +20.2 +18.3/B HCA m SH 38.35 +3.6 +14.4 +9.7/B HCC m SH 31.24 +3.6 +13.8 +8.9/B HCHLSIA SH 24.21 +3.6 +14.6 +10.1/B HCI SH 40.26 +3.7 +14.6 +10.0/B HCY SH 43.80 +3.7 +14.6 +10.1/B HYA m HY 7.30 +.4 +1.2 +5.4/C HYC m HY 7.27 +.3 +.5 +4.6/D HYHLSIA HY 7.81 +.4 +1.2 +5.9/B HYHLSIB b HY 7.68 +.3 +1.1 +5.6/B InPlusA m IP 10.47 +.2 -.2 +1.7/C InPlusC m IP 10.02 +.2 -.6 +1.0/E InPlusI IP 10.67 +.3 +.1 +1.9/C IntlGrA m FG 15.07 -2.8 -1.8 +9.8/B IntlOppsA m FB 15.86 -3.9 -6.5 +6.4/D IntlOppsC m FB 13.79 -4.0 -7.0 +5.6/E IntlOppsHLSIA FB 16.04 -3.9 -6.3 +7.0/C IntlOppsHLSIB b FB 16.26 -3.9 -6.5 +6.8/D IntlOppsI FB 15.78 -4.0 -6.3 +6.7/D IntlOppsR4 b FB 16.39 -4.0 -6.5 +6.4/D IntlOppsR5 FB 16.57 -3.9 -6.3 +6.8/C IntlOppsY FB 16.66 -4.0 -6.3 +6.8/C IntlSmCoA m FR 15.66 -1.4 -6.3 +7.4/E IntlSmCoY FR 15.97 -1.5 -6.0 +7.9/E IntlValY FV 16.36 -3.4 -7.2 +10.9/A MidCpA m MG 33.90 +2.5 +12.9 +16.2/B MidCpC m MG 24.75 +2.4 +12.3 +15.4/B MidCpHLSIA MG 41.58 +2.5 +13.2 +16.7/B MidCpHLSIB b MG 40.47 +2.5 +13.0 +16.4/B MidCpI MG 34.88 +2.5 +13.1 +16.5/B MidCpR3 b MG 37.62 +2.5 +12.7 +15.8/B MidCpR4 b MG 39.05 +2.5 +12.9 +16.2/B MidCpR5 MG 40.11 +2.5 +13.1 +16.5/B MidCpValA m MB 16.32 +1.0 +3.9 +10.7/D MidCpValHLSIA MB 12.24 +1.1 +4.2 +11.2/D MidCpValHLSIB b MB 12.15 +1.1 +4.1 +10.9/D MidCpY MG 40.47 +2.5 +13.2 +16.6/B ModAllcA m MA 12.36 -.1 +2.3 +7.5/D ModAllcC m MA 12.11 -.1 +1.8 +6.7/E MuniOppsA m MI 8.49 +.1 +.6 +2.7/A MuniOppsC m MI 8.50 +.2 +.1 +1.9/C MuniOppsI MI 8.51 +.2 +.8 +2.9/A QualityValueA m LV 21.25 +.5 +4.3 +12.0/D SchrEMEqA m EM 14.94 -5.1 -10.4 +12.6/A SchrEMEqI EM 14.93 -5.1 -10.3 +12.8/A SchrInStkI FB 12.81 -3.0 -3.2 +9.1/A SchrUSSCOpI SG 29.58 +2.2 +8.7 +14.6/D SchrUSSMCOpI MB 15.54 +2.1 +4.9 +12.9/B ShrtDurA m CS 9.73 +.2 +.6 +1.7/B ShrtDurC m CS 9.73 +.2 +.1 +1.0/C ShrtDurI CS 9.75 +.3 +.8 +2.0/A SmCoA m SG 25.48 +6.0 +20.8 +13.7/E SmCoHLSIA SG 23.35 +6.0 +21.7 +14.4/D SmCoHLSIB b SG 21.55 +6.0 +21.5 +14.1/E SmCpCorA m SB 15.33 +2.1 +11.9 +12.5/D SmCpGrA m SG 64.53 +4.2 +15.5 +15.1/D SmCpGrHLSIA SG 35.14 +4.3 +16.0 +15.7/D SmCpGrHLSIB b SG 34.10 +4.2 +15.8 +15.4/D SmCpGrI SG 66.80 +4.2 +15.9 +15.4/D SmCpGrY SG 70.33 +4.2 +15.9 +15.6/D SmMidCpEqHLSIA SB 8.78 +2.9 +10.1 +13.6/D StkHLSIA LB 85.98 +1.8 +8.1 +14.8/C StkHLSIB b LB 85.80 +1.8 +7.9 +14.5/C StratIncA m MU 8.47 -1.1 -1.2 +4.8/A StratIncC m MU 8.51 -1.2 -1.7 +4.0/B StratIncI MU 8.50 -1.1 -1.0 +5.0/A TtlRetBdA m CI 10.08 ... -1.2 +2.1/B TtlRetBdC m CI 10.14 ... -1.8 +1.3/D TtlRetBdHLSIA CI 10.73 ... -1.0 +2.6/A TtlRetBdHLSIB b CI 10.68 ... -1.1 +2.4/A TtlRetBdY CI 10.21 +.1 -1.0 +2.5/A USGovtSecHLSIA CI 9.95 +.3 -.2 +.8/E USGovtSecHLSIB b CI 9.94 +.2 -.5 +.5/E UltrShrtBdHLSIA UB 10.04 +.2 +1.0 +.9/D UltrShrtBdHLSIB b UB 10.05 +.2 +.9 +.7/E ValHLSIA LV 15.15 +.3 +3.0 +12.3/D ValHLSIB b LV 15.10 +.2 +2.9 +12.0/D WldBdA m IB 10.67 +.4 +1.9 +1.6/D WldBdC m IB 10.46 +.4 +1.5 +.8/E WldBdI IB 10.74 +.4 +2.1 +1.8/D WldBdY IB 10.77 +.4 +2.1 +1.9/CHeartlandSelValInv m MV 30.40 +2.7 +8.2 +14.3/A ValInv m SV 42.86 -.7 +4.1 +10.5/E ValPlusInv m SV 37.30 +3.5 +12.1 +16.4/AHennessyCrnrstnGrInv b SB 24.86 +4.4 +2.9 +9.0/E CrnrstnLgGrInv b LV 12.93 +2.3 +5.5 +12.7/C CrnrstnMC30Ins MB 19.76 +.2 -2.5 +4.9/E CrnrstnMC30Inv b MB 19.20 +.2 -2.7 +4.5/E CrnrstnValInv b LV 20.24 ... +2.8 +14.6/A EqandIncInstl MA 15.54 +1.5 +3.6 +8.8 EqandIncInv b MA 16.47 +1.5 +3.4 +8.4 FocInstl MG 94.89 +1.3 +4.6 +11.7/E FocInv b MG 92.23 +1.2 +4.4 +11.2/E GasUtilityInv b SU 29.92 +1.6 +2.9 +8.4/E JapanInstl JS 36.61 +1.0 +2.3 +17.7/A JapanInv b JS 35.53 +.9 +2.0 +17.2/A SmCpFinclInv b SF 25.30 +1.2 +4.9 +14.3/C TtlRetInv b MA 13.73 +1.0 +2.5 +11.6/AHighlandFIA m CI 12.74 +.3 +.6 +3.0 FIY CI 12.73 +.3 +.8 +3.2 GlbAllcA m IH 8.94 -1.2 +8.1 +5.9 PremGrEqA m LG 28.42 +5.2 +7.3 +14.7HodgesRetail m MG 49.95 +2.2 +.8 +13.8/C SmCpRetail m SB 21.75 +4.6 +12.2 +10.5/EHomesteadShrtTrmBd CS 5.18 +.4 +1.2 +1.5/B ShrtTrmGovtSec GS 5.12 +.2 +.3 +.4/B SmCoStk SB 43.97 +2.8 +.6 +10.4/E StkIdx LB 21.74 +2.2 +9.4 +16.4/A Val LV 57.87 +1.4 +5.6 +16.1/AHood RiverSmCpGrInstl d SG 46.59 +8.2 +23.4 +20.3/AHotchkis & WileyDiversValInstl LV 19.59 -.1 +4.0 +14.0/B HYA m HY 11.88 +.2 +1.3 +6.1/B HYI d HY 11.95 +.2 +1.4 +6.3/A LgCpValA m LV 34.68 -.2 +3.7 +13.7/B LgCpValI LV 34.92 -.1 +3.9 +14.0/B MidCpValA m MV 40.02 +1.7 +8.1 +11.4/C MidCpValI MV 40.70 +1.7 +8.3 +11.6/C SmCpValA m SV 66.11 +3.9 +10.0 +12.7/D SmCpValI SV 66.56 +4.0 +10.2 +12.9/D ValOppsA m XM 32.08 +1.5 +8.8 +13.9/A ValOppsC m XM 29.74 +1.4 +8.3 +13.1/A ValOppsIns XM 32.07 +1.5 +9.0 +14.2/AHussmanStratGr d NE 6.22 -.8 -.8 -11.2/E StratTtlRet d TV 11.56 -1.6 -3.4 +2.2/EICMSmCo SB 36.92 +2.8 +11.7 +19.5/AICONEmMktsS EM 15.65 -3.1 -4.3 +7.7 EngyS EE 12.44 -3.3 -3.0 +3.1/C HCS SH 19.17 +1.5 +17.4 +9.8/B InfrmatnTechS ST 17.33 +1.2 +9.5 +21.5/D NatrlResS SN 15.70 -3.4 -1.9 +10.5INVESCOAmericanValA m MV 40.27 +1.6 +8.6 +9.8/E AmericanValC m MV 33.05 +1.6 +8.0 +9.0/E AsiaPacGrA m PJ 32.54 -.9 -8.1 +10.5/D AsiaPacGrC m PJ 29.85 -1.0 -8.5 +9.7/E BalRkAllcA m IH 10.57 -.8 -2.5 +5.9/D BalRkAllcC m IH 10.06 -.8 -2.9 +5.1/E BalRkAllcR5 IH 10.75 -.6 -2.3 +6.2/D BalRkAllcY IH 10.74 -.7 -2.3 +6.1/D ChtrA m LB 18.78 +.3 +4.0 +9.7/E ChtrC m LB 17.59 +.2 +3.5 +8.9/E ComStkA m LV 27.92 +.3 +4.6 +14.5/B ComStkC m LV 27.88 +.2 +4.0 +13.6/B CorpBdA m TW 7.05 +.2 -2.2 +3.9/B CorpBdC m TW 7.11 +.1 -2.6 +3.1/C DivIncA m LV 24.07 +.5 -.2 +10.3/E DivIncInv b LV 24.30 +.6 -.2 +10.3/E DiversDivA m LV 20.58 +.7 +2.1 +9.4/E DiversDivC m LV 20.30 +.6 +1.5 +8.6/E DiversDivInv b LV 20.57 +.7 +2.1 +9.5/E DvlpngMktsA m EM 30.85 -7.7 -18.0 +9.3/D DvlpngMktsC m EM 29.98 -7.8 -18.4 +8.5/D EndeavorA m MB 20.26 +1.5 +.8 +11.6/C EngyA m EE 25.29 -3.4 +.5 +1.1/D EngyC m EE 21.58 -3.4 ... +.3/E EngyInv b EE 25.18 -3.4 +.5 +1.1/D EqWtSP500A m LB 63.98 +1.6 +6.7 +14.4/C EqWtSP500C m LB 61.12 +1.6 +6.2 +13.6/D EqWtSP500Y LB 64.66 +1.7 +6.9 +14.7/C EqandIncA m MA 11.07 +.1 +1.7 +9.8/B EqandIncC m MA 10.85 ... +1.2 +9.0/C EuropeanGrA m ES 37.99 -2.8 -7.9 +5.8/C EuropeanGrC m ES 35.23 -2.8 -8.4 +5.0/D EuropeanGrInv b ES 37.90 -2.8 -7.9 +5.8/C EuropeanSmCoA m ES 15.94 -.6 -3.9 +11.0/A Exch LV 595.44 +.3 +4.8 +12.1/D FltngRtA m BL 7.57 +.3 +3.0 +4.6/B FltngRtC m BL 7.54 +.3 +2.6 +4.1/C GlbCorEqA m WS 15.79 -1.9 -2.5 +9.2/D GlbCorEqC m WS 14.97 -2.0 -3.0 +8.4/E GlbGrA m WS 31.33 -1.4 -2.0 +8.1/E GlbLwVlEqYldA m WS 14.03 -1.3 +1.9 +8.9/E GlbRlEsttA m GR 13.39 -.4 -.1 +7.3/C GlbSmMidCpGrA m SW 19.41 -1.5 -2.0 +8.3/E GldPrcMtlsA m SP 3.09 -13.0 -25.7 +5.4/E GldPrcMtlsInv b SP 3.11 -12.9 -25.6 +5.4/D GrAllcA m AL 16.38 +.3 +2.1 +9.6 GrAllcC m AL 16.16 +.2 +1.6 +8.8 GrandIncA m LV 27.41 -.2 +2.3 +13.2/C GrandIncC m LV 27.06 -.2 +1.9 +12.4/D HCA m SH 39.47 +1.5 +11.0 +3.4/E HCC m SH 27.32 +1.4 +10.4 +2.6/E HCInv b SH 39.47 +1.5 +11.0 +3.4/E HYA m HY 4.08 +.1 +.8 +4.8/D HYC m HY 4.07 +.1 +.2 +4.0/E HYInv b HY 4.08 +.1 +.8 +4.8/D HYMuniA m HM 10.00 +.4 +1.8 +5.2/B HYMuniC m HM 9.96 +.2 +1.2 +4.4/C HYR5 HY 4.07 +.2 +1.0 +5.1/C IncomeA m GI 8.64 +.6 -.7 +.6/B IntermTrmMnIncA m MI 10.98 +.1 +.3 +2.4/B IntlAllcA m FB 11.43 -2.5 -6.4 +7.5 IntlGrA m FG 33.90 -2.6 -6.6 +6.2/E IntlGrC m FG 31.05 -2.6 -7.0 +5.4/E IntlGrR5 FG 34.48 -2.5 -6.3 +6.5/E IntlSmCoA m FQ 18.11 -3.5 -6.3 +11.3/B LtdTrmMnIncA m MS 11.19 ... +.3 +1.0/B LtdTrmMnIncA2 f MS 11.20 ... +.4 +1.2/B MidCpCorEqA m MB 22.05 +2.2 +2.4 +9.0/E MidCpCorEqC m MB 13.00 +2.1 +1.8 +8.2/E MidCpCorEqR b MB 21.09 +2.2 +2.2 +8.7/E MidCpGrA m MG 42.88 +2.0 +13.6 +12.1/E MidCpGrC m MG 31.96 +1.9 +13.0 +11.3/E ModAllcA m MA 13.72 +.4 +1.5 +7.8 ModAllcC m MA 13.59 +.2 +1.0 +7.0 MuniIncA m ML 13.13 +.1 +.3 +3.0/B NYTxFrIncA m MY 15.25 +.1 ... +2.3/C PETxFrIncA m MP 16.02 +.1 +.3 +2.7/B QualIncA m CI 11.52 +.2 -1.1 +1.2/D RlEsttA m SR 21.75 +.5 +2.9 +9.7/B RlEsttC m SR 21.61 +.4 +2.4 +8.9/C SP500IdxA m LB 31.49 +1.8 +9.0 +16.3/B SP500IdxC m LB 30.30 +1.8 +8.5 +15.4/B SP500IdxY LB 31.90 +1.9 +9.2 +16.5/A SelCoA m SB 19.72 +3.0 +4.9 +14.9/C SelCoC m SB 16.54 +3.0 +4.4 +14.1/C ShTBdA m CS 8.49 +.2 +.5 +1.6/B ShTBdC b CS 8.48 +.2 +.2 +1.2/C SmCpDiscvA m SG 11.59 +5.0 +20.0 +15.1/D SmCpEqA m SB 16.68 +2.1 +8.7 +10.8/E SmCpEqC m SB 13.35 +2.1 +8.1 +10.0/E SmCpGrA m SG 43.33 +4.5 +16.1 +16.5/C SmCpGrInv b SG 45.54 +4.4 +16.1 +16.5/C SmCpGrR b SG 40.09 +4.4 +15.9 +16.2/D SmCpGrR5 SG 48.92 +4.5 +16.4 +17.0/C SmCpValA m SV 19.05 -.3 +.5 +11.3/E SmCpValC m SV 13.63 -.4 -.1 +10.5/E SummitP b LG 23.16 +2.5 +16.4 +18.4/B TechA m ST 52.46 +1.4 +18.6 +19.9/E TechC m ST 42.49 +1.4 +18.0 +19.0/E TechInv b ST 52.19 +1.4 +18.7 +20.0/E TechSectA m ST 26.24 +1.4 +18.8 +19.9/EIVAIntlA m FQ 17.01 -1.7 -4.6 +5.2/E IntlI d FQ 17.06 -1.7 -4.4 +5.5/E WldwideA m IH 18.74 -.5 -.7 +6.5/C WldwideC m IH 18.27 -.6 -1.2 +5.7/D WldwideI d IH 18.82 -.5 -.5 +6.8/CIntrepidCptlInv m MA 11.57 -.9 -3.2 +5.9/E EnduranceInv m SV 13.81 -.6 -2.4 +2.1/E361MgdFutsStratI FF 11.73 -.1 +.2 -.9/B MgdFutsStratInv b FF 11.54 -.2 ... -1.2/BInvestEdBal m MA 11.98 +.5 +2.8 +8.2/D Cnsrv m CA 10.90 +.6 +2.1 +5.2/D Gr m AL 13.06 +.5 +3.6 +10.2/CIronBridgeSMIDCp MG 13.25 +3.4 +16.6 +14.3/C SmCp SG 19.84 +3.1 +15.9 +13.9/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +5.4/CIvyAsstStratA m IH 24.53 -.8 +3.2 +5.5/E AsstStratB m IH 22.99 -.8 +2.7 +4.7/E AsstStratC m IH 23.17 -.9 +2.7 +4.7/E AsstStratI IH 24.85 -.8 +3.4 +5.8/D AsstStratR b IH 24.23 -.8 +3.0 +5.2/E AsstStratY b IH 24.59 -.8 +3.2 +5.5/E BalA m MA 26.22 +1.4 +5.8 +7.5/D BalB m MA 25.90 +1.3 +5.2 +6.7/E BalC m MA 26.00 +1.3 +5.3 +6.7/E CorEqA m LG 16.14 +.7 +10.4 +13.1/E CorEqC m LG 13.81 +.7 +9.8 +12.2/E EmMktsEqA m EM 17.99 -4.9 -14.6 +11.3/B EmMktsEqC m EM 15.39 -4.9 -15.0 +10.4/C EmMktsEqI EM 18.60 -4.9 -14.4 +11.6/B EmMktsEqY b EM 18.34 -4.9 -14.6 +11.3/B EngyA m EE 12.32 -2.8 -.5 +1.1/D EngyC m EE 11.39 -2.9 -1.0 +.4/D EuropeanOppsA m ES 31.58 -3.4 -3.3 +5.6/C EuropeanOppsI ES 31.92 -3.3 -3.1 +6.1/C GlbBdA m MU 9.52 -.8 -1.3 +3.3/C GlbBdI MU 9.52 -.8 -1.1 +3.6/C GlbGrA m WS 49.34 ... +8.4 +11.3/C GlbGrI WS 50.40 +.1 +8.6 +11.7/C GlbIncAllcA m IH 15.31 -1.4 -.3 +6.9/C GlbIncAllcI IH 15.46 -1.3 -.1 +7.2/B HiIncA m HY 7.47 +.4 +3.2 +6.5/A HiIncB m HY 7.47 +.4 +2.7 +5.7/B HiIncC m HY 7.47 +.4 +2.7 +5.8/B HiIncI HY 7.47 +.4 +3.4 +6.8/A HiIncY b HY 7.47 +.4 +3.2 +6.5/A IntlCorEqA m FB 19.09 -3.3 -5.6 +6.7/D IntlCorEqC m FB 16.94 -3.4 -6.0 +6.0/D IntlCorEqI FB 19.24 -3.3 -5.4 +7.0/C IntlCorEqY b FB 19.23 -3.3 -5.6 +6.7/D LgCpGrA m LG 25.36 +1.9 +16.5 +17.4/C LgCpGrC m LG 21.06 +1.9 +16.0 +16.6/C LgCpGrI LG 26.67 +1.9 +16.8 +17.8/B LtdTrmBdA m CS 10.62 +.3 -.2 +1.1/C LtdTrmBdI CS 10.62 +.3 -.1 +1.3/C MgdIntlOppsA m FB 11.30 -2.9 -5.0 +7.3/C MicroCpGrA m SG 33.94 +11.6 +34.3 +15.3/D MidCpGrA m MG 27.48 +3.6 +19.9 +17.4/B MidCpGrC m MG 23.35 +3.5 +19.4 +16.6/B MidCpGrI MG 29.63 +3.6 +20.2 +17.8/A MidCpGrR b MG 26.77 +3.6 +19.7 +17.1/B MidCpGrY b MG 28.71 +3.6 +19.9 +17.5/A MuniBdA m MI 11.63 +.1 +.3 +1.9/C MuniHiIncA m HM 5.04 +.4 +1.9 +3.0/E MuniHiIncC m HM 5.04 +.3 +1.4 +2.3/E MuniHiIncI HM 5.04 +.4 +2.0 +3.2/E NaturalResA m SN 14.97 -2.7 -4.5 +3.2/E NaturalResI SN 15.69 -2.7 -4.2 +3.8/E PzenaIntlValA m WS 17.89 -1.6 -5.3 +7.1/E SciAndTechA m ST 73.84 +1.7 +16.2 +17.0/E SciAndTechC m ST 63.31 +1.6 +15.6 +16.2/E SciAndTechY b ST 77.87 +1.7 +16.2 +17.1/E SciandTechI ST 81.28 +1.7 +16.3 +17.3/E SciandTechR b ST 71.86 +1.7 +15.9 +16.7/E SecCrBdA m CI 10.47 +.4 -.9 +2.4/A SecReEsSecsA m SR 24.65 +.5 +2.3 +8.6/D SecReEsSecsY b SR 24.70 +.5 +2.4 +8.8/C SmCpGrA m SG 21.61 +7.3 +21.3 +19.7/A SmCpGrC m SG 17.31 +7.2 +20.7 +18.9/B SmCpGrInstl SG 28.29 +7.4 +21.5 +20.2/A SmCpGrY b SG 26.68 +7.3 +21.3 +19.9/A SmCpValA m SB 21.78 +3.4 +14.7 +18.1/A TxMgdEqA m LG 28.71 +1.9 +16.3 +15.7/D ValA m LV 25.70 +2.1 +8.3 +11.2/EJPMorganCATaxFrBdA m MF 10.64 +.1 +.2 +1.5/D CATaxFrBdC m MF 10.55 +.1 -.2 +1.0/E CATaxFrBdI MF 10.41 +.1 +.2 +1.6/D CPBondA m CI 8.05 +.4 -1.1 +2.0/B CPBondC m CI 8.09 +.3 -1.6 +1.3/D CPBondI CI 8.04 +.3 -.9 +2.2/B CPBondR6 CI 8.05 +.4 -.8 +2.3/A CoreBondA m CI 11.26 +.3 -1.2 +1.3/D CoreBondC m CI 11.34 +.3 -1.5 +.7/E CoreBondI CI 11.25 +.3 -1.1 +1.5/C CoreBondR5 CI 11.24 +.4 -.9 +1.6/C CoreBondR6 CI 11.27 +.4 -.9 +1.7/C DiversiedA m MA 17.56 -.1 +.2 +8.3/C DiversiedI MA 17.66 -.1 +.4 +8.6/C DiversiedL MA 17.64 -.1 +.5 +8.8/C EmMktsEqA m EM 25.56 -5.7 -12.2 +12.5/A EmMktsEqC m EM 24.76 -5.8 -12.5 +11.9/B EmMktsEqI EM 26.19 -5.7 -12.1 +12.8/A EmMktsEqL EM 26.39 -5.7 -12.0 +12.9/A EqIncA m LV 17.85 +1.6 +5.4 +14.5/B EqIncI LV 18.16 +1.7 +5.7 +14.8/A EquityIndexA m LB 44.36 +1.9 +9.1 +16.4/A EquityIndexC m LB 43.92 +1.8 +8.7 +15.6/B EquityIndexI LB 44.43 +1.9 +9.3 +16.7/A EurpDnycA m ES 25.29 -2.9 -4.9 +4.1/E EurpDnycI ES 25.80 -2.9 -4.7 +4.5/E EurpDnycL ES 26.03 -2.9 -4.7 +4.6/D GovernmentBondI GI 10.23 +.5 -.8 +.9/A GrowthAdvtgA m LG 23.30 +3.6 +18.5 +18.8/B GrowthAdvtgI LG 23.98 +3.6 +18.6 +19.1/A GrowthAndIncA m LV 52.77 +1.3 +5.6 +14.8/A HighYieldA m HY 7.20 +.2 +1.3 +5.2/C HighYieldC m HY 7.22 +.3 +.9 +4.7/D HighYieldI HY 7.24 +.2 +1.4 +5.4/C HighYieldR5 HY 7.25 +.2 +1.4 +5.5/C HighYieldR6 HY 7.25 +.4 +1.7 +5.6/B IntermTxFrBdA m MI 10.78 ... -.3 +1.2/E IntermTxFrBdI MI 10.59 +.1 -.1 +1.5/E IntlAdvgA m FB 20.75 -3.1 -5.9 +6.0/D IntlAdvgI FB 21.60 -3.1 -5.7 +6.4/D IntlEqA m FB 16.55 -3.7 -8.3 +7.0/C IntlEqI FB 16.82 -3.7 -8.1 +7.3/C IntlRsrchEnhEqA m FB 17.75 -3.3 -5.3 +7.1/C IntlRsrchEnhEqI FB 17.98 -3.2 -5.2 +7.3/C IntlValueA m FV 13.02 -3.9 -9.0 +4.8/D IntlValueI FV 13.34 -3.9 -8.9 +5.0/D IntlValueL FV 13.28 -3.9 -8.9 +5.2/D IntrepidAmrA m LB 43.86 +1.7 +9.9 +15.4/B IntrepidAmrI LB 45.14 +1.7 +10.1 +15.7/B IntrepidGrR5 LG 63.84 +2.3 +14.1 +19.2/A IntrepidGrowthA m LG 63.55 +2.2 +13.8 +18.6/B IntrepidGrowthI LG 64.60 +2.3 +14.0 +18.9/A IntrepidMidCapA m MB 23.90 +2.7 +6.0 +12.2/C IntrepidMidCapC m MB 20.17 +2.6 +5.7 +11.6/C IntrepidMidCapI MB 25.22 +2.7 +6.1 +12.4/C IntrepidValueA m LV 36.76 +1.3 +7.4 +12.9/C IntrepidValueI LV 36.97 +1.3 +7.6 +13.1/C IntrepidValueR5 LV 37.08 +1.3 +7.7 +13.3/C InvCnsrvGrA m CA 12.76 +.2 +1.0 +5.3/D InvCnsrvGrC m CA 12.70 +.3 +.6 +4.7/E InvCnsrvGrI CA 12.83 +.2 +1.1 +5.5/D InvGrIncA m AL 17.89 +.3 +3.2 +9.9/D InvGrIncC m AL 17.36 +.3 +2.8 +9.3/D InvGrIncI AL 17.61 +.4 +3.3 +10.2/C InvestorBalA m MA 15.63 +.3 +2.1 +7.8/D InvestorBalC m MA 15.37 +.2 +1.7 +7.2/E InvestorBalI MA 15.66 +.3 +2.3 +8.1/D InvestorGrowthA m XM 21.46 +.2 +3.8 +12.3/B InvestorGrowthC m XM 20.02 +.2 +3.4 +11.7/C InvestorGrowthI XM 21.92 +.3 +4.0 +12.6/B LCapGrA m LG 45.19 +3.4 +20.2 +19.4/A LCapGrI LG 45.66 +3.5 +20.4 +19.6/A LargeCapValueA m LV 15.78 +.3 +.4 +14.5/B LargeCapValueI LV 15.52 +.3 +.6 +14.7/A LtdDurBdA m CS 9.98 +.3 +1.0 +1.1/C LtdDurBdI CS 9.98 +.3 +1.1 +1.4/B LtdDurBdR6 CS 9.99 +.2 +1.1 +1.5/B MCapValA m MB 41.11 +1.4 +4.3 +11.3/C MCapValC m MB 39.44 +1.3 +4.0 +10.7/D MCapValI MB 41.62 +1.4 +4.5 +11.6/C MCapValL MB 42.17 +1.4 +4.7 +11.9/C MidCapEquityI MG 55.63 +3.0 +9.4 +12.9/D MidCapGrowthA m MG 33.21 +4.5 +14.0 +13.4/D MidCapGrowthC m MG 26.22 +4.4 +13.6 +12.9/D MidCapGrowthI MG 38.19 +4.5 +14.2 +13.8/D MktExpnEnhIdxA m SB 12.27 +1.6 +8.3 +15.6/B MktExpnEnhIdxI SB 12.45 +1.6 +8.5 +15.9/B MortgBackedScA m CI 11.21 +.5 ... +1.5/D MortgBackedScI CI 10.92 +.5 +.1 +1.7/C MortgBackedScR6 CI 10.92 +.6 +.2 +1.9/B MunicipalIncA m MI 9.49 +.1 -.5 +1.6/D MunicipalIncI MI 9.42 +.1 -.3 +1.9/D NYTxFrBdA m MN 6.65 -.1 -.5 +1.1/E NYTxFrBdC m MN 6.65 ... -.8 +.5/E NYTxFrBdI MN 6.69 +.1 -.2 +1.4/D RealtyIncomeL SR 13.50 +.6 +2.7 +8.0/D RsrchMktNetrlL NE 15.42 +.7 +2.1 +1.3/C ScapEqA m SB 55.63 +2.9 +12.1 +16.8/A ScapEqC m SB 41.47 +2.9 +11.7 +16.2/B ScapEqI SB 64.24 +2.9 +12.3 +17.1/A ScapEqR5 SB 64.45 +2.9 +12.4 +17.4/A ShDurBdA m CS 10.67 +.2 +.1 +.4/E ShDurBdI CS 10.68 +.2 +.2 +.6/D ShDurBdR6 CS 10.68 +.3 +.4 +.8/D SmCpBldA m SG 28.27 +4.9 +22.2 +22.8/A SmCpBldI SG 32.40 +4.9 +22.4 +23.1/A SmallCapCoreR5 SB 60.45 +3.4 +13.4 +16.6/A SmallCapGrowthA m SG 19.90 +6.7 +23.8 +23.2/A SmallCapGrowthI SG 21.96 +6.8 +24.0 +23.5/A SmallCapGrowthL SG 22.61 +6.8 +24.1 +23.7/A SmallCapValueA m SV 31.17 +1.6 +8.1 +13.8/C SmallCapValueI SV 33.06 +1.6 +8.3 +14.1/C SmallCapValueR5 SV 33.09 +1.6 +8.4 +14.2/B SmallCapValueR6 SV 33.13 +1.6 +8.4 +14.3/B SmtRetr2020A m TE 19.64 +.1 +.3 +7.0/D SmtRetr2020I TE 19.71 +.1 +.4 +7.2/C SmtRetr2020R5 TE 19.73 +.1 +.5 +7.3/C SmtRetr2030A m TH 21.44 -.1 +.8 +9.1/D SmtRetr2030I TH 21.50 -.1 +1.0 +9.3/C SmtRetr2030R5 TH 21.56 -.1 +1.1 +9.4/C SmtRetr2040A m TJ 22.69 -.2 +1.0 +10.5/D SmtRetr2040I TJ 22.76 -.2 +1.1 +10.6/D SmtRetr2040R5 TJ 22.82 -.2 +1.2 +10.8/C SmtRetrIncI RI 18.46 +.1 +.1 +5.6/B SmtRetrIncR5 RI 18.49 +.1 +.2 +5.7/B TaxAwareEqI LB 36.39 +1.6 +9.2 +16.6/A TaxAwrRlRetI MS 9.39 +.1 +1.0 +2.5/A TaxFreeBondA m ML 11.77 +.2 -.2 +2.4/D TaxFreeBondI ML 11.72 +.2 -.1 +2.6/C USEquityA m LB 17.61 +1.6 +8.7 +15.5/B USEquityC m LB 17.08 +1.6 +8.4 +15.0/C USEquityI LB 17.66 +1.7 +8.9 +15.8/B USEquityL LB 17.68 +1.6 +9.0 +15.9/B USEquityR5 LB 17.69 +1.7 +9.0 +16.0/B USLCpCrPlsA m LB 32.09 +1.6 +8.4 +14.9/C USLCpCrPlsC m LB 30.52 +1.5 +8.1 +14.3/C USLCpCrPlsI LB 32.54 +1.6 +8.6 +15.2/C USLCpCrPlsR5 LB 32.69 +1.6 +8.6 +15.3/B USRsrchEnhEqI LB 30.49 +1.7 +8.4 +14.7/C USRsrchEnhEqL LB 30.45 +1.7 +8.4 +14.8/C USRsrchEnhEqR6 LB 30.46 +1.7 +8.4 +14.9/C USSmallCompI SB 20.71 +2.5 +10.7 +14.1/C USSmallCompL SB 20.71 +2.5 +10.9 +14.3/C ValueAdvtgA m LV 37.52 +1.6 +4.7 +12.2/D ValueAdvtgC m LV 37.29 +1.5 +4.3 +11.6/D ValueAdvtgI LV 37.77 +1.6 +4.9 +12.4/D ValueAdvtgL LV 37.80 +1.6 +5.0 +12.7/CJacobInternetInv m ST 5.23 +3.8 +18.1 +21.9/DJames AdvantageBalGldRnR b CA 23.74 +.4 -.9 +3.3/EJanus HendersonBalancedC m MA 34.80 +1.5 +7.2 +10.6/A BalancedS b MA 35.12 +1.5 +7.6 +11.2/A BalancedT MA 35.19 +1.6 +7.7 +11.5/A ContrarianT MB 21.52 +1.6 +13.9 +8.6/E EnterpriseS b MG 130.83 +2.2 +14.2 +18.4/A EnterpriseT MG 133.82 +2.2 +14.4 +18.7/A EuropeanFocusA m ES 31.18 -3.9 -10.1 -.9/E EuropeanFocusC m ES 29.16 -4.0 -10.6 -1.6/E FlexibleBondT CI 10.03 +.4 -1.2 +1.3/D FortyA m LG 36.67 +1.0 +16.2 +17.9/B FortyS b LG 35.30 +1.0 +16.1 +17.7/B GlobalEqIncA m FV 7.24 -2.2 -5.7 +6.9/B GlobalEqIncC m FV 7.18 -2.2 -6.2 +6.1/C GlobalLifeSciT SH 64.48 +2.6 +18.0 +6.9/C GlobalResearchS b WS 84.33 -.3 +5.5 +11.3/C GlobalResearchT WS 83.20 -.3 +5.7 +11.6/C GlobalSelectT WS 17.27 -1.6 +2.4 +12.3/B GlobalTechT ST 36.20 +.8 +18.0 +28.3/B GrowthAndIncT LB 59.09 +2.2 +8.2 +18.6/A High-YieldT HY 8.23 +.3 +.9 +5.1/C MidCapValueS b MV 17.31 +.2 +1.5 +12.0/C MidCapValueT MV 17.19 +.1 +1.7 +12.2/C OverseasS b FB 31.45 -4.0 -3.7 +6.8/C OverseasT FB 31.50 -4.0 -3.5 +7.1/C ResearchT LG 52.88 +2.6 +13.9 +15.6/D Short-TermBondT CS 2.98 +.2 +.4 +.9/D SmallCapValueL SV 24.44 +.6 +3.4 +14.3/B SmallCapValueT SV 23.70 +.6 +3.3 +14.1/C VITBalInstl MA 36.34 +1.5 +7.7 +11.6/A VITEntrprsInstl MG 77.54 +2.3 +15.1 +19.7/A VITFlexBdInstl CI 11.36 +.4 -1.2 +1.3/D VITFortyInstl LG 40.44 +1.1 +17.2 +18.6/B VITGlRsrchInstl WS 53.82 -.3 +5.8 +11.7/C VITOvrsInstl FB 30.56 -3.9 -3.3 +7.1/C VITRsrchInstl LG 39.55 +2.6 +14.1 +15.6/D VentureT SG 90.04 +4.0 +17.9 +16.8/CJensenQualGrI LG 51.77 +2.1 +11.6 +19.1/A QualGrJ b LG 51.75 +2.1 +11.4 +18.9/AJohn HancockAbsRetCcyI CR 9.03 +1.7 -5.8 +.6/C AbsRetCcyR6 CR 9.12 +1.7 -5.8 +.7/B BalA m MA 21.18 +1.3 +4.3 +9.6/B BalC m MA 21.13 +1.2 +3.8 +8.8/C BalI MA 21.17 +1.3 +4.6 +9.9/B BdA m CI 15.37 +.2 -1.2 +2.3/A BdC m CI 15.37 +.2 -1.6 +1.6/C BdI CI 15.37 +.3 -1.0 +2.7/A BdR6 CI 15.39 +.2 -1.0 +2.8/A CATxFrIncA m MC 10.66 +.2 -.1 +2.9/C ClassicValA m LV 33.55 -.3 -.6 +13.2/C ClassicValI LV 33.64 -.3 -.4 +13.5/B CorBd1 b CI 12.64 +.2 -1.5 +1.3/D CptlAprc1 b LG 18.38 +1.2 +15.0 +18.8/B CptlAprcNAV LG 18.43 +1.2 +15.0 +18.9/A DiscpValA m LV 23.44 +1.4 +4.0 +13.0/C DiscpValC m LV 22.01 +1.4 +3.6 +12.2/D DiscpValI LV 22.77 +1.5 +4.3 +13.3/C DiscpValI2 LV 22.77 +1.5 +4.3 +13.3/C DiscpValMCA m MB 23.11 +.8 +2.9 +12.7/B DiscpValMCC m MB 23.10 +.7 +2.4 +11.9/C DiscpValMCI MB 24.03 +.8 +3.1 +13.0/B DiscpValMCR2 b MB 23.90 +.8 +2.8 +12.5/C DiscpValMCR6 MB 24.03 +.8 +3.2 +13.1/B DiscpValR4 b LV 22.76 +1.5 +4.2 +13.2/C DiscpValR5 LV 22.81 +1.5 +4.3 +13.4/C DiscpValR6 LV 22.81 +1.5 +4.3 +13.5/B EmMktsA m EM 10.78 -4.9 -10.9 +10.5/C EmMktsI EM 10.77 -4.9 -10.8 +10.8/C EmMktsNAV EM 10.78 -4.9 -10.7 +10.9/B EqInc1 b LV 21.01 +.5 +3.6 +14.4/B FdmtlLgCpCorA m LB 51.99 +1.6 +6.5 +14.7/C FdmtlLgCpCorC m LB 46.20 +1.5 +6.0 +13.9/D FdmtlLgCpCorI LB 54.34 +1.6 +6.7 +15.0/C FinclIndsA m SF 21.01 +1.3 +5.2 +13.7/C FltngRtIncA m BL 8.43 +.1 +2.5 +3.7/D FltngRtIncC m BL 8.47 +.2 +2.0 +3.0/E FltngRtIncI BL 8.43 +.3 +2.6 +4.0/C GlbAbsRetStrA m AM 10.02 -.8 -3.7 -1.0 GlbAbsRetStrC m AM 9.84 -.8 -4.3 -1.7 GlbAbsRetStrI AM 10.12 -.8 -3.6 -.7 GlbAbsRetStrR6 AM 10.14 -.7 -3.5 -.6 GlbBd1 b IB 12.68 -.3 -1.2 +3.2/A GlbholderYldA m WS 11.28 -.7 -2.2 +7.9/E GlbholderYldC m WS 11.28 -.8 -2.7 +7.1/E GlbholderYldI WS 11.33 -.6 -2.0 +8.2/E GovtIncA m GI 9.04 +.4 -1.3 +.2/D HY1 b HY 8.19 +.7 +2.5 +6.1/B HYA m HY 3.43 +.5 +1.4 +5.8/B HYC m HY 3.43 +.4 +1.1 +5.1/C HYI HY 3.43 +.5 +1.8 +6.2/B HYMuniBdA m HM 7.88 +.3 +.8 +3.8/D IncA m MU 6.18 -.5 -2.1 +1.5/E IncC m MU 6.18 -.6 -2.6 +.8/E IncI MU 6.17 -.5 -1.9 +1.9/E IntlGrA m FG 27.76 -2.4 +.4 +11.1/B IntlGrI FG 27.86 -2.3 +.6 +11.5/B IntlSmCp1 b FA 21.31 -2.8 -5.1 +8.3 IntlVal1 b FV 16.24 -2.9 -5.5 +7.5/A IntlValNAV FV 16.19 -2.9 -5.5 +7.5/A InvmGradeBdA m CI 10.15 +.3 -1.0 +1.7/C MidCpStk1 b MG 25.53 +5.4 +19.5 +16.3/B MlMg2010Lftm1 b TA 9.21 -.1 +.4 +6.6/B MlMg2015Lftm1 b TD 9.69 -.2 +.7 +7.3/B MlMg2015LftmA m TD 9.69 -.1 +.6 +7.0/C MlMg2020Lftm1 b TE 10.59 -.1 +1.4 +8.5/A MlMg2020LftmA m TE 10.59 -.1 +1.1 +8.1/B MlMg2025Lftm1 b TG 11.34 -.2 +1.9 +9.7/A MlMg2025LftmA m TG 11.37 -.2 +1.6 +9.3/B MlMg2030Lftm1 b TH 11.74 -.2 +2.3 +10.8/A MlMg2030LftmA m TH 11.76 -.2 +2.1 +10.4/A MlMg2035Lftm1 b TI 12.34 -.2 +2.7 +11.7/A MlMg2035LftmA m TI 12.25 -.2 +2.5 +11.3/B MlMg2040Lftm1 b TJ 12.50 -.2 +3.1 +12.2/A MlMg2040LftmA m TJ 12.42 -.2 +2.7 +11.8/B MlMg2045Lftm1 b TK 12.35 -.2 +3.2 +12.3/B MlMg2045LftmA m TK 12.26 -.2 +2.9 +11.9/C MlMg2050Lftm1 b TN 13.17 -.2 +3.1 +12.2/B MltIdx2020Prs1 b TE 11.64 +.2 -.2 +4.2/E MltIdx2025Prs1 b TG 13.10 +.2 +.8 +6.7/E MltIdx2030Prs1 b TH 14.16 +.1 +1.7 +8.9/D MltIdx2035Prs1 b TI 14.81 ... +2.3 +10.3/D MltIdx2040Prs1 b TJ 15.21 ... +2.7 +11.2/C MltIdx2045Prs1 b TK 15.39 ... +2.9 +11.6/C MltIdx2050Prs1 b TN 13.68 -.1 +2.9 +11.6/C MltIdxIncPrs1 b RI 11.10 +.4 +.4 +2.8/E MltMgLsAgr1 b XM 17.00 -.1 +3.3 +12.3/B MltMgLsAgrA m XM 17.04 -.2 +3.1 +11.9/B MltMgLsAgrC m XM 17.01 -.2 +2.7 +11.1/C MltMgLsBl1 m MA 15.45 -.1 +1.4 +8.1/D MltMgLsBl5 MA 15.37 -.1 +1.7 +8.6/C MltMgLsBlA b MA 15.36 -.1 +1.7 +8.5/C MltMgLsBlC m MA 15.43 -.2 +.9 +7.3/E MltMgLsBlR6 MA 15.37 -.1 +1.7 +8.6/C MltMgLsCns1 b XY 12.81 -.2 -.7 +4.1/D MltMgLsCnsA m XY 12.83 -.2 -1.0 +3.7/D MltMgLsCnsC m XY 12.81 -.4 -1.5 +3.0/E MltmgLsMd1 b CA 13.73 -.1 +.4 +6.3/C MltmgLsMd5 CA 13.72 -.1 +.5 +6.4/C MltmgLsMdA m CA 13.77 -.1 +.2 +5.9/C MltmgLsMdC m CA 13.75 -.3 -.3 +5.2/D MltmgrLsGr1 b AL 16.48 -.1 +2.5 +10.4/C MltmgrLsGr5 AL 16.46 -.1 +2.5 +10.5/C MltmgrLsGrA m AL 16.52 -.1 +2.2 +10.0/C MltmgrLsGrC m AL 16.47 -.2 +1.8 +9.2/D NatrlRes1 b SN 12.16 -4.7 -4.8 +6.6/C NewOpps1 b SB 32.05 +3.2 +11.7 +15.1/B RegionalBankA m SF 30.00 +1.6 +8.9 +21.3/A RegionalBankC m SF 28.46 +1.5 +8.4 +20.4/A RlEsttSec1 b SR 12.90 +1.6 +4.1 +10.6/A RlRetBd1 b IP 11.02 +.2 -.6 +2.0/B SmCoVal1 b SB 31.13 +2.8 +9.4 +17.6/A StratIncOppsA m MU 10.33 -.7 -2.7 +2.1/E StratIncOppsC m MU 10.33 -.7 -3.1 +1.4/E StratIncOppsI MU 10.33 -.6 -2.5 +2.5/D TtlRetNAV CI 13.29 +.1 -1.0 +2.2/B TxFrBdA m ML 9.58 +.1 -.1 +2.4/D USGlbLdrsGrA m LG 51.83 +2.6 +14.1 +16.0/D USGlbLdrsGrC m LG 43.81 +2.6 +13.5 +15.1/D USGlbLdrsGrI LG 55.60 +2.6 +14.3 +16.3/C USGr1 b LG 11.98 +2.7 +18.6 +20.0/A USGrA m LG 12.00 +2.7 +18.3 +19.5/A USGrI LG 11.98 +2.7 +18.6 +19.9/A USHYBd1 b HY 11.22 +.4 +1.7 +6.2/B sBlueChipGr1 b LG 42.13 +1.2 +16.3 +20.0/AKLAllcInstl IH 14.13 -2.3 -6.9 +5.2/EKeeleySmCpDivValI SV 19.66 +2.0 +6.4 +14.9/B SmCpValA m SB 33.77 +1.2 +6.9 +9.8/E SmCpValI SB 34.27 +1.2 +7.1 +10.1/EKellnerSmMidCpValI SB 15.23 +.9 +5.5 +13.8/DKempnerMlCpDepValIns LV 10.90 -.5 +4.6 +11.2/EKineticsInternetNoLoad d LG 46.35 -.7 -11.2 +13.4/E ParadigmInstl d MG 59.16 +.9 +21.7 +23.1/A ParadigmNoLoad d MG 58.71 +.9 +21.5 +22.9/A SmCptlOppsNLd d SB 62.93 ... +22.8 +23.2/AKirr MarbachPtnrsVal m MG 25.61 +2.2 +2.6 +10.0/ELKCMAqnsCthlcEq m LG 18.99 +.9 +10.5 +13.9/E EqInstl d LG 29.17 +1.4 +12.1 +16.5/C FI d TW 10.55 +.3 -.2 +1.7/E SmCptlEqIns d SG 22.41 +6.0 +21.5 +15.0/DLSVValEq LV 29.49 +.9 +1.9 +13.9/BLaudusIntlMktMtrsInv FG 25.33 -2.8 -4.5 +9.6/B IntlMktMtrsSel FG 25.31 -2.8 -4.4 +9.8/B MndrnEmergMkts EM 7.65 -3.0 -10.5 +6.9/E MndrnIntlGvIIns IB 9.90 ... -1.0 +2.7/B SCMktMtrsInv SB 20.00 +2.4 +8.6 +12.6/D USLgCpGr LG 22.89 +1.1 +18.3 +19.1/ALazardCptAltrOpStrIns TV 10.43 +.2 +.2 +8.2/B DevMEqIns EM 12.22 -7.3 -15.0 +12.9/A EMDbtInstl EB 7.26 -6.1 -10.5 +3.0/D EMEqBlndInstl EM 11.03 -5.8 -14.6 +11.0/B EMEqInstl EM 16.60 -7.2 -16.8 +8.2/D EMEqOpen b EM 17.05 -7.3 -16.9 +8.0/D EMMltAsstInstl EM 8.29 -5.7 -13.9 +5.3/E GlbLtdInfrsIns XO 15.48 -2.5 +.5 +12.5/A GlbLtdInfrsOpn b XO 15.49 -2.5 +.4 +12.2/A IntlEqInstl FB 18.65 -2.4 -4.5 +4.7/E IntlEqOpen b FB 18.83 -2.4 -4.6 +4.4/E IntlSmCpEqInstl FR 12.72 -2.5 -5.8 +9.8/D IntlStratEqIns FG 15.55 -1.8 -.9 +7.2/D IntlStratEqOpen b FG 15.65 -1.8 -1.1 +7.0/E USCorpIncInstl HY 4.74 +.4 ... +4.1/E USEqConcntrIns LB 16.08 +1.9 +7.3 +12.7/E USRltyEqOpen b SR 19.20 +.8 +2.0 +8.7/D USSmMidCpEqIns SB 15.74 +2.5 +9.2 +13.7/D USStratEqInstl LB 13.39 +2.0 +10.2 +13.7/DLee Financial GroupHawaiiMuniInv b SI 10.90 +.1 -.5 +1.6/BLeutholdCorInvmInstl d TV 20.85 +1.1 +1.7 +7.2/B CorInvmRetail d TV 20.82 +1.1 +1.6 +7.1/B GlbInstl d IH 9.22 ... -4.3 +4.7/E GrizzlyShrt BM 17.65 -1.9 -12.6 -16.4/BLitman GregoryMtrsEqInstl LG 20.37 NA NA NA MtrsIntlInstl FB 16.72 NA NA NALongleaf PartnersIntl FB 17.06 +1.1 +2.6 +13.1/A LnglfPtnrs LB 27.86 +1.0 +3.8 +13.1/D SmCap MB 30.48 +1.7 +10.4 +13.3/BLoomis SaylesBdInstl MU 13.48 -.4 ... +4.6/B BdRetail b MU 13.41 -.4 -.1 +4.4/B CorPlusBdA m CI 12.55 -.1 -.9 +2.9/A FI MU 13.31 -.2 -.1 +5.4/A GlbBdInstl IB 16.20 -.4 -2.5 +2.7/B GlbBdRetail b IB 15.90 -.4 -2.7 +2.4/C GrY LG 16.94 +1.4 +9.1 +19.2/A InstlHiInc HY 6.81 +.3 +1.5 +7.3/A InvmGradeBdA m CI 10.92 -.4 -.5 +3.6/A InvmGradeBdC m CI 10.80 -.5 -1.1 +2.8/A InvmGradeBdY CI 10.93 -.3 -.3 +3.9/A InvmGradeFI CI 12.08 -.2 -.4 +4.5/A LtdTrmGvtAgcA m GS 11.13 +.3 +.1 +.3/C SmCpGrInstl SG 31.79 +6.5 +25.2 +18.5/B SmCptlValInstl SB 36.27 +2.7 +6.0 +14.8/C SmCptlValRetail b SB 35.65 +2.6 +5.8 +14.6/C StratIncA m MU 14.28 -.2 +.6 +4.9/A StratIncC m MU 14.41 -.3 +.1 +4.1/B ValY LV 4.40 +.2 +2.1 +9.7Lord AbbettAffiliatedA m LV 16.34 +1.6 +4.5 +14.3/B AffiliatedC m LV 16.37 +1.6 +4.0 +13.5/B AffiliatedF b LV 16.34 +1.6 +4.6 +14.5/B AffiliatedI LV 16.41 +1.6 +4.7 +14.6/A AlphaStratA m SG 30.22 +4.9 +13.6 +14.7/D AlphaStratC m SG 25.50 +4.8 +13.0 +13.8/E AlphaStratF b SG 30.42 +4.9 +13.7 +14.8/D BdDebA m MU 8.01 +.6 +.5 +6.3/A BdDebC m MU 8.03 +.5 ... +5.6/A BdDebF b MU 8.00 +.6 +.5 +6.4/A BdDebI MU 7.97 +.7 +.6 +6.5/A BdDebR3 b MU 8.00 +.7 +.3 +6.0/A CATxFrIncA m MC 10.86 +.4 +.6 +3.4/B CalibRtdDivGrA m LB 16.10 +2.5 +5.5 +15.3/B CalibRtdDivGrC m LB 15.88 +2.4 +4.9 +14.5/C CnvrtA m CV 14.08 +2.8 +7.8 +11.2/A CnvrtI CV 14.16 +2.8 +7.9 +11.4/A CorFIA m CI 10.53 +.2 -1.4 +1.3/D CorFIF b CI 10.53 +.2 -1.3 +1.4/D DevelopingGrA m SG 32.05 +10.1 +37.4 +17.7/B DevelopingGrF b SG 33.22 +10.2 +37.6 +17.9/B DevelopingGrI SG 36.73 +10.2 +37.7 +18.0/B DevelopingGrR3 b SG 31.14 +10.2 +37.2 +17.4/B EmMktsBdI EB 4.86 -2.4 -6.7 +3.6/D FdmtlEqA m LV 13.32 +1.5 +2.9 +12.4/D FdmtlEqC m LV 11.83 +1.4 +2.3 +11.5/D FdmtlEqF b LV 13.19 +1.5 +3.0 +12.6/C FdmtlEqI LV 13.41 +1.5 +3.1 +12.7/C FdmtlEqR3 b LV 13.07 +1.5 +2.7 +12.1/D FltngRtA m BL 9.15 +.4 +3.1 +4.9/B FltngRtC m BL 9.16 +.4 +2.7 +4.3/C FltngRtF b BL 9.14 +.4 +3.1 +5.0/A FltngRtI BL 9.15 +.4 +3.2 +5.1/A GrOppsA m MG 22.66 +3.2 +11.2 +11.5/E GrOppsI MG 25.77 +3.3 +11.5 +11.8/E HYA m HY 7.46 +.7 +.7 +6.7/A HYC m HY 7.42 +.7 +.2 +6.0/B HYF b HY 7.45 +.7 +.8 +6.8/A HYI HY 7.49 +.7 +.7 +6.9/A HYMuniBdA m HM 12.02 +.8 +4.7 +5.8/A HYMuniBdC m HM 12.02 +.7 +4.3 +5.2/B HYMuniBdF b HM 12.03 +.8 +4.7 +5.9/A IncA m TW 2.75 ... -1.5 +4.1/B IncC m TW 2.76 -.1 -1.9 +3.3/C IncF b TW 2.75 ... -1.5 +4.2/A IntermTxFrA m MI 10.67 +.2 +.4 +2.3/B IntermTxFrC m MI 10.65 +.1 -.1 +1.7/D IntermTxFrF b MI 10.66 +.2 +.4 +2.4/B IntlDivIncA m FV 7.12 -3.1 -7.8 +5.8/C IntlDivIncI FV 7.17 -3.1 -7.6 +6.1/C IntlEqA m FB 13.17 -2.2 -7.8 +5.6/E IntlEqF b FB 13.11 -2.2 -7.5 +5.9/D IntlEqI FB 13.30 -2.2 -7.5 +6.0/D IntlOppsA m FQ 18.62 -2.3 -10.0 +8.6/D IntlOppsI FQ 19.14 -2.3 -9.8 +8.9/D MidCpStkA m MV 31.04 +1.6 +3.8 +9.6/E MidCpStkF b MV 30.81 +1.6 +3.9 +9.8/E MidCpStkI MV 30.85 +1.7 +4.0 +9.9/D MidCpStkP b MV 30.05 +1.6 +3.7 +9.4/E MltAsstBalOppA m MA 11.96 +1.3 +2.3 +8.1/D MltAsstBalOppC m MA 11.89 +1.2 +1.8 +7.3/E MltAsstGlbOppA m IH 11.44 +.1 -.9 +7.2/B MltAsstGrA m AL 17.79 +1.4 +2.4 +9.0/D MltAsstGrC m AL 17.61 +1.4 +1.9 +8.2/E MltAsstIncA m CA 15.07 +1.0 +2.2 +6.4/B MltAsstIncC m CA 15.29 +.9 +1.7 +5.7/D NYTxFrA m MY 11.16 +.5 +.4 +2.7/B NewJerseyTxFrA m MJ 4.94 +.4 +1.1 +3.8/A NtnlTxFrIncA m ML 11.21 +.2 +.4 +3.4/B NtnlTxFrIncC m ML 11.22 +.2 ... +2.8/C NtnlTxFrIncF b ML 11.20 +.3 +.5 +3.5/A ShrtDurIncA m CS 4.17 +.1 +.7 +2.1/A ShrtDurIncC m CS 4.20 +.3 +.3 +1.5/B ShrtDurIncF b CS 4.17 +.3 +.7 +2.2/A ShrtDurIncI CS 4.17 +.3 +.8 +2.3/A ShrtDurTxFrA m MS 15.48 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.48 ... +.2 .../E ShrtDurTxFrF b MS 15.48 +.1 +.7 +.7/D SmCpValA m SB 23.14 +4.4 +13.3 +14.6/C SmCpValI SB 27.44 +4.5 +13.5 +14.9/C TtlRetA m CI 10.01 +.2 -1.5 +1.8/B TtlRetC m CI 10.00 +.1 -1.9 +1.2/D TtlRetF b CI 10.01 +.2 -1.4 +1.9/B TtlRetI CI 10.02 +.1 -1.3 +2.0/B ValOppsA m MB 21.44 +2.7 +6.7 +11.1/D ValOppsC m MB 19.07 +2.6 +6.2 +10.3/D ValOppsF b MB 21.88 +2.7 +6.8 +11.3/D ValOppsI MB 22.30 +2.7 +6.9 +11.4/CLyricalUSValEqInstl LV 18.03 -1.3 -3.2 +11.4/EM.D. SassEqIncPlusInstl XR 11.11 +2.6 +.6 +3.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, September 6, 2018 2 0 1 8 0 9 0 6 m m 1 9 p d f 1 0 6 S e p 1 8 0 1 : 5 0 : 2 6

PAGE 51

MFSAgrsGrAllcA m XM 24.47 +1.0 +6.6 +13.3 AgrsGrAllcB m XM 24.04 +.9 +6.1 +12.5 AgrsGrAllcC m XM 23.79 +.9 +6.1 +12.5 AlabamaMuniBdA m SL 10.01 +.3 +.5 +2.4/B ArkansasMuniBdA m SL 9.67 +.3 +.8 +2.3/B BlnRsrCorEqA m LB 29.49 +1.7 +7.4 +14.0/D BlnRsrCorEqI LB 29.92 +1.7 +7.6 +14.3/D CAMuniBdA m MC 5.94 +.3 +.5 +3.5/B CnsrvAllcA m CA 15.70 +.4 +2.2 +6.3 CnsrvAllcB m CA 15.59 +.4 +1.6 +5.5 CnsrvAllcC m CA 15.45 +.4 +1.7 +5.5 CnsrvAllcI CA 15.84 +.4 +2.4 +6.6 CorEqA m LB 33.95 +1.3 +9.7 +16.3/B CorEqC m LB 29.64 +1.3 +9.1 +15.5/B CorpBdA m TW 13.47 ... -2.8 +2.7/D CorpBdC m TW 13.43 ... -3.3 +2.0/E CorpBdI TW 13.46 +.1 -2.6 +3.0/C EMEqA m EM 32.84 -4.4 -6.5 +13.4/A GeorgiaMuniBdA m SL 10.57 +.2 +.3 +2.2/B GlbEqA m WS 43.99 -.8 +1.0 +11.4/C GlbEqC m WS 38.73 -.8 +.5 +10.5/C GlbGrA m WS 43.06 -.8 +5.8 +15.3/A GlbHYA m HY 6.05 +.1 -.3 +5.0/C GlbTtlRetA m IH 17.78 -.2 -1.3 +7.0/C GlbTtlRetC m IH 17.85 -.2 -1.8 +6.3/D GovtSecA m GI 9.50 +.2 -1.2 +.3/D GrA m LG 105.17 +1.6 +17.3 +18.9/A GrAllcA m AL 21.50 +.7 +5.2 +11.2 GrAllcB m AL 21.23 +.7 +4.6 +10.4 GrAllcC m AL 21.00 +.7 +4.6 +10.4 GrAllcI AL 21.71 +.7 +5.3 +11.5 GrB m LG 85.07 +1.6 +16.7 +18.0/B GrC m LG 84.41 +1.6 +16.7 +18.0/B GrI LG 111.69 +1.6 +17.5 +19.2/A HiIncA m HY 3.35 +.7 +.6 +5.1/C HiIncI HY 3.34 +.4 +.7 +5.3/C InstlIntlEq FG 25.14 -2.5 -1.3 +9.2/C IntlDvrsfctnA m FB 19.51 -1.0 ... +11.4 IntlGrA m FG 34.06 -2.2 +.9 +12.6/A IntlNwDscA m FR 34.61 -2.0 -.4 +11.6/B IntlNwDscC m FR 32.89 -2.1 -.9 +10.8/C IntlNwDscI FR 35.66 -2.0 -.2 +11.9/B IntlValA m FB 43.43 -.5 +.6 +12.2/A LtdMatA m CS 5.90 +.2 +.6 +1.0/C LtdMatC m CS 5.90 +.3 ... +.2/E MAInvsGrStkA m LG 31.08 +1.4 +11.8 +17.3/C MAInvsGrStkB m LG 26.92 +1.3 +11.2 +16.4/C MAInvsGrStkC m LG 26.69 +1.3 +11.2 +16.4/C MAInvsGrStkI LG 31.96 +1.4 +11.9 +17.6/C MAInvsTrustA m LB 34.21 +.4 +6.9 +14.5/C MAInvsTrustB m LB 33.13 +.4 +6.3 +13.7/D MAInvsTrustC m LB 32.50 +.4 +6.3 +13.7/D MAInvsTrustI LB 33.31 +.4 +7.1 +14.8/C MAMuniBdA m MT 10.89 +.3 +.4 +2.6/A MISMuniBdA m SL 9.52 +.2 +.4 +2.2/B MidCpGrA m MG 19.01 +3.4 +18.9 +16.8/B MidCpGrC m MG 15.30 +3.3 +18.3 +15.9/B MidCpGrI MG 20.12 +3.4 +19.1 +17.1/B MidCpValA m MV 24.32 +.8 +4.6 +11.4/C MidCpValC m MV 22.79 +.8 +4.1 +10.5/D MidCpValI MV 24.94 +.8 +4.8 +11.7/C ModAllcA m MA 18.26 +.6 +3.7 +8.7 ModAllcB m MA 18.03 +.6 +3.2 +7.9 ModAllcC m MA 17.91 +.6 +3.2 +7.9 ModAllcI MA 18.51 +.6 +3.9 +9.0 MrylndMuniBdA m SL 10.66 +.2 +.9 +2.5/A MuniHiIncA f HM 8.18 +.4 +2.1 +4.8/B MuniHiIncC m HM 8.19 +.3 +1.4 +3.8/D MuniIncA m ML 8.64 +.3 +.6 +3.2/B MuniIncC m ML 8.67 +.2 +.1 +2.4/D MuniLtdMatA m MS 8.04 +.1 +.6 +1.6/A MuniLtdMatC m MS 8.04 ... ... +.7/D NAMuniBdA m SL 11.45 +.2 +.3 +2.2/B NYMuniBdA m MY 10.86 +.3 +.4 +2.8/B NewDiscvA m SG 33.03 +4.2 +21.2 +17.1/C NewDiscvC m SG 26.69 +4.1 +20.6 +16.2/D NewDiscvI SG 36.52 +4.2 +21.4 +17.4/B PEMuniBdA m MP 10.14 +.3 +.9 +3.1/A RsrchA m LB 46.18 +1.5 +9.7 +15.6/B RsrchC m LB 41.58 +1.4 +9.1 +14.8/C RsrchI LB 47.45 +1.5 +9.9 +15.9/B RsrchIntlA m FB 18.90 -2.0 -2.1 +7.9/B RsrchIntlI FB 19.56 -2.0 -2.0 +8.2/B SCMuniBdA m SL 11.82 +.2 +.5 +2.2/B StratIncA m MU 6.38 ... -1.8 +3.2/D TENMuniBdA m SL 10.25 +.3 +.7 +2.3/B TechA m ST 44.66 +1.7 +21.7 +26.6/B TechC m ST 38.61 +1.6 +21.1 +25.7/B TtlRetA m MA 19.08 +.5 +1.1 +8.2/D TtlRetB m MA 19.11 +.4 +.6 +7.4/E TtlRetBdA m CI 10.37 +.2 -1.6 +1.7/C TtlRetBdC m CI 10.38 +.1 -2.2 +.8/E TtlRetBdI CI 10.37 +.1 -1.5 +1.8/B TtlRetC m MA 19.21 +.5 +.6 +7.4/D TtlRetI MA 19.08 +.6 +1.3 +8.5/C UtlsA m SU 20.86 ... +5.0 +8.3/E UtlsB m SU 20.75 -.1 +4.4 +7.5/E UtlsC m SU 20.75 -.1 +4.5 +7.5/E ValA m LV 40.85 +.6 +1.5 +12.7/C ValB m LV 40.61 +.5 +1.0 +11.9/D ValC m LV 40.34 +.5 +1.0 +11.9/D ValI LV 41.09 +.6 +1.7 +13.0/C VirginiaMuniBdA m SL 10.99 +.3 +.8 +2.4/A WestVRMuniBdA m SL 10.87 +.2 +.6 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.1 -1.8 +1.7/C PldEmergingMkts d EM 7.88 -2.8 -10.4 +7.5/D PldLbrSelIntlEq FV 14.26 -2.8 -4.7 +5.8/CMadisonDivIncY LV 27.85 +2.0 +5.3 +16.0/A DiversIncA m MA 16.36 +1.4 +2.7 +9.7/B InvsY LG 24.42 +1.7 +6.9 +15.6/D LgCpValA m LV 15.24 +.7 +4.0 +12.7/C MidCpA m MG 10.42 +2.1 +10.1 +13.7/DMainStayBalA m MA 33.22 +1.3 +2.6 +8.0/D BalI MA 33.30 +1.3 +2.7 +8.3/D EpchGlbEqYldI WS 19.18 -.6 -2.2 +8.2/E EpchUSAllCpI LB 30.17 +2.2 +6.0 +14.2/D EpchUSSmCpI SB 33.24 +2.0 +4.2 +11.3/E EpochIntlChoI FB 34.99 -2.6 -3.0 +6.2/D FltngRtA m BL 9.31 +.3 +2.7 +4.1/C FltngRtC m BL 9.32 +.4 +2.3 +3.3/E IdxdBdI CI 10.28 +.2 -1.5 +1.1/D IncBldrA m IH 19.14 ... -.8 +7.2/B LgCpGrA m LG 10.81 +1.7 +19.4 +17.9/B MAPA m LB 44.23 +2.0 +8.2 +14.4/C MAPC m LB 39.27 +1.9 +7.6 +13.3/D MAPI LB 45.61 +2.0 +8.4 +14.6/C MKCnvrtA m CV 18.18 +1.6 +8.7 +10.4/C MKCommonStkA m LB 28.03 +2.3 +9.6 +15.7/B MKEMDbtA m EB 9.87 -2.6 -6.2 +6.1/A MKGovtA m GI 8.05 +.2 -1.5 +.2/D MKIntlEqA m FG 17.65 -.4 +4.1 +12.3/A MKSP500IdxA m LB 52.39 +1.9 +9.1 +16.3/B MKSP500IdxI LB 53.12 +1.9 +9.3 +16.6/A MKSTMuniI MS 9.55 ... +1.3 +1.2/B MKTtlRetBdI CI 10.27 +.2 -1.7 +2.1/B MKTxFrBdA m ML 9.96 +.1 +1.1 +3.5/A MKUnconsBdA m NT 8.71 +.1 ... +3.3/B MacKHYCorpBdA m HY 5.63 +.6 +1.6 +6.4/A MacKHYCorpBdB m HY 5.60 +.6 +1.1 +5.6/C MacKHYCorpBdC m HY 5.61 +.6 +1.3 +5.6/BMairs & PowerBalInv MA 96.42 +1.7 +3.7 +10.1/A GrInv LB 128.96 +2.5 +7.1 +14.8/C SmCp d SB 28.93 +3.4 +14.3 +17.6/AManaged Account SeriAdvtgGlobalSmCp SW 13.88 -.4 +3.9 +11.1/D MidCapDiv MV 12.98 +1.4 +8.0 +13.6/BManning & NapierCorBdS CI 10.38 +.2 -1.5 +1.1/D DiversTxEx MS 10.89 ... -.2 +.7/D IntlSs FB 8.75 -3.0 -6.8 +9.0/A NYTxEx SS 10.33 ... -.3 +.7/D PrBlndCnsrvTrmS CA 13.72 +.1 +.9 +4.7/E PrBlndExtndTrmS MA 17.60 -.5 +2.0 +6.9/E PrBlndMaxTrmS XM 22.02 ... +6.0 +12.4/B PrBlndModTrmS CA 13.60 -.3 +1.1 +5.2/D UnconsBdS NT 10.35 +.3 +.2 +2.1/D WldOppsS FB 8.05 -2.9 -3.2 +7.9/BMarathon FundsVal LB 29.31 +1.9 +7.6 +14.0MarketeldA m LO 16.28 -2.6 -5.5 +2.4/E I LO 16.50 -2.6 -5.4 +2.7/EMarsico21stCentury MG 32.64 +4.3 +18.4 +15.9/B Foc LG 19.97 +1.0 +17.0 +15.4/D Glb b WS 16.81 +1.4 +16.3 +17.4/A Gr LG 20.41 +1.3 +15.9 +14.6/E IntlOpps b FG 20.35 -3.0 +.6 +10.8/BMassMutualPrmCorBdA m CI 10.48 +.2 -1.1 +1.3/D PrmCorBdAdmin CI 10.58 +.3 -.9 +1.5/C PrmCorBdI CI 10.69 +.3 -.7 +1.8/B PrmCorBdR5 CI 10.72 +.3 -.8 +1.7/C PrmCorBdSvc CI 10.65 +.2 -.9 +1.6/C PrmDiscpGrR5 LG 14.22 +2.6 +13.7 +18.5/B PrmDiscpGrSvc LG 14.25 +2.5 +13.5 +18.4/B PrmDiscpValR5 LV 17.12 +1.2 +3.8 +13.3/C PrmDiscpValSvc LV 16.99 +1.3 +3.7 +13.2/C PrmDiversBdR5 CI 9.81 +.3 -.8 +2.2/B PrmGlbAdmin WS 16.03 -1.5 +2.6 +12.8/B PrmGlbR5 WS 16.06 -1.4 +2.8 +13.0/B PrmHYI HY 9.20 +.3 +1.9 +6.8/A PrmInfPrtIncI IP 10.31 +.4 +.1 +2.6/A PrmInfPrtIncR5 IP 10.32 +.4 +.1 +2.5/A PrmInfPrtIncSvc IP 10.28 +.4 ... +2.4/A PrmIntlEqR5 FG 12.95 -4.0 -5.9 +7.1/E PrmMainStrtR5 LB 11.93 +2.0 +6.0 +13.7/D PrmShrtDurBdA m CS 10.13 +.3 +.9 +1.5/B PrmShrtDurBdI CS 10.29 +.4 +1.4 +2.0/A PrmShrtDurBdR5 CS 10.31 +.3 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.24 +.3 +1.2 +1.8/A PrmSmCpOppsA m SB 16.34 +3.9 +14.3 +15.2/B PrmSmCpOppsR5 SB 16.87 +3.9 +14.7 +15.7/B PrmStrEMkI EM 12.45 -5.0 -6.7 +12.3/A Rsl2000SCIdxI SB 14.97 +3.3 +13.3 +16.6/A RtrSmt2020A m TE 13.19 +.2 +1.9 +7.5 RtrSmt2020Admin TE 13.27 +.2 +2.1 +7.8 RtrSmt2020Svc TE 13.31 +.3 +2.1 +7.9 RtrSmt2030A m TH 13.73 +.3 +3.0 +9.7 RtrSmt2030Admin TH 13.83 +.4 +3.2 +10.0 RtrSmt2030Svc TH 13.85 +.4 +3.3 +10.1 RtrSmt2040Admin TJ 13.72 +.4 +3.7 +10.7 RtrSmt2040Svc TJ 13.76 +.4 +3.8 +10.9 RtrSmtModA m MA 10.58 +.3 +2.1 +7.5 RtrSmtModAdmin MA 10.57 +.4 +2.4 +7.8 RtrSmtModGrA m AL 11.20 +.4 +3.5 +10.3 RtrSmtModGrAdm AL 11.18 +.4 +3.7 +10.5 SP500IdxAdmin LB 20.00 +1.9 +9.1 +16.4/A SP500IdxI LB 20.28 +1.9 +9.3 +16.8/A SP500IdxR4 b LB 19.76 +1.9 +9.0 +16.2/B SP500IdxR5 LB 20.33 +1.9 +9.3 +16.7/A SP500IdxSvc LB 20.35 +1.9 +9.2 +16.5/A SPMidCpIdxI MB 15.40 +2.1 +8.3 +15.3/A SelBlChpGrA m LG 21.45 +1.3 +13.3 +19.0/A SelBlChpGrAdm LG 22.39 +1.3 +13.4 +19.3/A SelBlChpGrR5 LG 22.92 +1.3 +13.6 +19.6/A SelBlChpGrSvc LG 22.71 +1.3 +13.5 +19.5/A SelDvrsValR5 LV 13.52 +1.3 +5.7 +14.3/B SelEqOpportsA m LB 16.87 +1.4 +8.1 +16.7/A SelEqOpportsAdm LB 17.71 +1.4 +8.2 +17.0/A SelEqOpportsI LB 18.28 +1.4 +8.4 +17.3/A SelEqOpportsR5 LB 18.34 +1.4 +8.3 +17.2/A SelEqOpportsSvc LB 17.98 +1.5 +8.3 +17.1/A SelFdmtlValA m LV 11.82 +.3 +2.2 +11.6/D SelFdmtlValAdm LV 11.99 +.3 +2.5 +11.8/D SelFdmtlValI LV 11.92 +.4 +2.7 +12.2/D SelFdmtlValR5 LV 11.97 +.4 +2.6 +12.1/D SelFdmtlValSvc LV 11.91 +.3 +2.5 +11.9/D SelGrOppsA m LG 11.01 +.9 +17.9 +15.7/D SelGrOppsAdmin LG 11.88 +.9 +18.1 +16.0/D SelGrOppsI LG 12.85 +.9 +18.3 +16.3/C SelGrOppsR5 LG 12.70 +.9 +18.2 +16.2/D SelGrOppsSvc LG 12.34 +.9 +18.2 +16.1/D SelMCValI MV 14.31 +.9 +4.4 +13.8/B SelOverseasI FB 9.23 -3.5 -5.2 +8.2/B SelOverseasR5 FB 9.26 -3.4 -5.2 +8.1/B SelSmCoValI SV 12.25 +1.7 +7.2 +14.4/B SelSmCoValR5 SV 12.32 +1.8 +7.1 +14.3/B SelSmCpGrEqI SG 19.11 +5.8 +21.0 +16.8/C SelSmCpGrEqR5 SG 18.88 +5.7 +20.9 +16.6/C SelStratBdAdm CI 10.08 -.9 -3.1 +2.0/B SelStratBdR5 CI 10.12 -.9 -3.0 +2.2/B SelStratBdSvc CI 10.11 -.9 -3.1 +2.1/B SelTtlRetBdI CI 9.66 +.3 -.9 +1.7/C SelTtlRetBdR5 CI 9.64 +.3 -.9 +1.6/C SelTtlRetBdSvc CI 9.67 +.3 -1.0 +1.5/C SelectMdCpGrA m MG 20.56 +2.9 +11.1 +14.2/C SelectMdCpGrAdm MG 22.19 +2.9 +11.3 +14.5/C SelectMdCpGrI MG 23.96 +3.0 +11.6 +14.9/C SelectMdCpGrR5 MG 23.73 +3.0 +11.5 +14.8/C SelectMdCpGrSvc MG 23.18 +2.9 +11.4 +14.7/CMatrix AdvisorsAdvsVal LV 75.00 +.7 +4.7 +12.8/CMatthewsAsiaDivInv DP 18.38 -2.0 -5.9 +11.7/D AsiaGrInv DP 26.83 -1.8 -1.5 +14.6/A AsiaInnovtrInv PJ 12.76 -5.8 -10.1 +13.6/B AsianGrIncInv PJ 15.91 -1.4 -7.7 +5.7/E ChinaInv CH 19.52 -6.0 -12.1 +15.4/B IndiaInv EI 32.91 -2.7 -4.1 +9.9/D JapanInv JS 23.51 -2.0 -2.5 +13.3/B KoreaInv MQ 5.80 -1.0 -16.1 +8.0/B PacTigerInv PJ 29.01 -2.2 -8.4 +12.6/CMcKeeIntlEqInstl d FB 12.81 -2.7 -7.6 +7.7/BMeederBalRetail b TV 12.05 +1.4 +4.2 +7.9 MuireldRetail b TV 8.01 +1.6 +6.2 +10.8/AMergerInv b NE 16.71 +.5 +4.8 +3.4/AMeridianContrarianLgcy d MG 47.80 +3.5 +13.9 +19.2/A EqIncLegacy d LG 19.30 +7.6 +20.9 +20.6/A GrLegacy d SG 47.67 +4.2 +14.5 +18.4/BMerkHardCcyInv b IB 9.33 -.7 -4.7 +.4/EMetropolitan WestFltngRtIncIs BL 10.02 +.2 +2.4 +3.7/D HYBdInstl HY 9.51 +.2 +.7 +4.2/E HYBdM b HY 9.51 +.2 +.4 +4.0/E IntermBdInstl CI 10.14 +.3 -.5 +1.0/E LowDurBdI CS 8.60 +.2 +.4 +1.1/C LowDurBdM b CS 8.60 +.3 +.3 +.9/D StratIncInstl NT 7.90 +.3 +.5 +2.6/C TtlRetBdI CI 10.37 +.2 -1.0 +1.5/C TtlRetBdM b CI 10.38 +.3 -1.0 +1.3/D TtlRetBdPlan CI 9.76 +.2 -.9 +1.6/C UltraShrtBdIns UB 4.26 +.2 +1.0 +1.1/D UnconsBdI NT 11.76 +.3 +.8 +2.8/C UnconsBdM b NT 11.77 +.2 +.6 +2.5/CMillerOppC m MB 27.70 +6.6 +22.8 +14.4/B OppI MB 32.05 +6.7 +23.7 +15.6/AMondrianIntlEq FV 15.01 -2.2 -4.6 +6.2/CMonettaCoreGr b LG 26.55 +2.0 +10.6 +16.8/C Monetta LG 20.92 +2.1 +10.7 +14.2/EMorgan StanleyEuropeanEqIncB m ES 17.82 -2.8 -.1 +5.1/D GlbFIOppsA m MU 5.57 -.4 +.4 +3.8/C GlbFIOppsI MU 5.64 -.2 +.7 +4.2/B InsInAcIntlAlI d FB 13.54 -3.3 -6.1 +6.0/D InsInEMI d EM 24.45 -5.0 -12.5 +8.5/D InsInGlbFrnchI WS 25.78 -1.0 +5.1 +14.8/A InsInGrA m LG 48.93 +3.8 +25.9 +23.5/A InsInGrI LG 51.39 +3.8 +26.1 +23.8/A InsInIntEqA m FB 16.96 -2.8 -4.3 +6.2/D InsInIntEqI d FB 17.21 -2.8 -4.1 +6.5/D InsIncSmCGrI d SG 13.64 +7.5 +25.1 +13.5/E InsIncUSRlEstI SR 14.69 +1.4 +3.8 +8.8/D InsMidCpGrA m MG 19.00 +8.0 +33.1 +16.8/B InsMidCpGrI MG 22.46 +8.0 +33.5 +17.2/B InsShDrIncI x CS 8.12 +.3 +1.3 +3.7/A InstlCorpBdI TW 11.79 -.3 -2.6 +5.9/A InstlCrPlsFIA m CI 10.87 ... -1.2 +5.1/A InstlCrPlsFIIns CI 10.85 -.1 -1.0 +5.5/A InstlGlbStrA m IH 16.73 -1.1 -.7 +7.0/C InstlGlbStrIns IH 16.88 -1.0 -.5 +7.3/B MltCpGrTrustA m LG 41.52 +5.2 +30.3 +24.9/A MltCpGrTrustI LG 45.75 +5.3 +30.6 +25.3/A USGovtSecB m CI 8.41 +.4 -1.0 +1.5/D USGovtSecI CI 8.41 +.3 -.8 +1.8/BMotley FoolGlbOppInv WS 25.35 +2.0 +11.6 +15.3/A SMCapGrInv MG 27.05 +3.4 +11.1 +15.8/BMuhlenkampMuhlenkamp LB 53.63 ... -2.9 +4.2/ENationwideA m LB 27.22 +2.7 +9.2 +15.5 BdIdxA m CI 10.68 +.2 -1.7 +.8 BdIdxInstl CI 10.66 +.2 -1.4 +1.3 DynUSGrInstl LG 14.28 +2.7 +16.4 +17.3 InDeAgrsA m XM 10.49 +.5 +3.4 +11.9 InDeAgrsSvc b XM 10.52 +.5 +3.4 +11.9 InDeCnsrvSvc b XY 10.31 +.3 +.6 +3.8 InDeMdA m MA 10.34 +.5 +2.5 +8.6 InDeMdC m MA 10.12 +.4 +2.1 +7.8 InDeMdlyAgrC m AL 10.45 +.5 +2.7 +10.0 InDeMdlyAgrsA m AL 10.79 +.5 +3.1 +10.8 InDeMdlyAgrsSvc b AL 10.76 +.5 +3.0 +10.7 InDeMdlyCnsC m CA 10.24 +.3 +1.2 +5.5 InDeMdlyCnsSvc b CA 10.38 +.4 +1.7 +6.2 InDeModSvc b MA 10.29 +.5 +2.5 +8.6 InstlSvc LB 26.77 +2.7 +9.4 +15.8 IntlIdxA m FB 8.08 -1.9 -3.3 +7.6 IntlIdxR6 FB 8.13 -1.9 -3.1 +8.0 MidCpMktIdxA m MB 19.12 +2.1 +8.0 +14.8 MidCpMktIdxIns MB 19.45 +2.2 +8.3 +15.3 S&P500IdxA m LB 17.42 +2.1 +9.3 +16.3 S&P500IdxInsSv LB 17.54 +2.2 +9.5 +16.6 S&P500IdxInstl LB 17.59 +2.2 +9.6 +16.9 S&P500IdxSvc b LB 17.44 +2.2 +9.3 +16.4 SmCpIdxA m SB 15.59 +3.7 +13.4 +16.2 SmCpIdxInstl SB 15.92 +3.7 +13.7 +16.7NatixisIIOakmarkA m LB 25.37 +.4 +4.4 +15.8/B IIOakmarkC m LB 21.98 +.4 +3.9 +14.9/C IUSEqOppsA m LG 39.29 +1.0 +8.8 +18.6/B IUSEqOppsC m LG 27.00 +.9 +8.2 +17.7/B IUSEqOppsY LG 45.58 +1.0 +9.0 +18.9/A IVghnNlsnSCVlA m SB 19.31 +2.8 +6.3 +10.0/ENeedhamGrRetail b MG 45.10 ... +5.1 +9.0/ENeuberger BermanCorBdInstl CI 9.96 +.1 -1.6 +1.5/C EmMktsDbtInstl EB 7.97 -5.4 -9.8 +4.1 EmMktsEqInstl EM 18.76 -5.4 -12.7 +12.7/A EmMktsEqR6 EM 18.78 -5.4 -12.7 +12.8/A EqIncA m LV 13.45 +.4 +3.9 +12.2/D EqIncC m LV 13.35 +.3 +3.3 +11.3/E EqIncInstl LV 13.51 +.4 +4.2 +12.6/C FltngRtIncInstl BL 9.88 +.4 +2.6 +3.7/D FocInv LB 28.45 +.5 +7.2 +12.6/E FocTrust b LB 28.41 +.5 +7.1 +12.4/E GenesisAdv b SG 65.08 +4.9 +12.8 +16.0/D GenesisInstl SG 65.09 +5.0 +13.2 +16.6/C GenesisInv SG 65.13 +4.9 +13.1 +16.4/C GenesisR6 SG 65.09 +5.0 +13.3 +16.7/C GenesisTrust SG 65.15 +4.9 +13.0 +16.3/C GrtChinaEqIns CH 14.25 -4.2 -10.8 +18.1/A GuardianInstl LG 19.34 +1.3 +10.5 +16.4/C GuardianInv LG 19.31 +1.2 +10.4 +16.2/D GuardianTrust b LG 19.30 +1.3 +10.2 +16.1/D HiIncBdA m HY 8.49 +.3 +1.2 +4.8/D HiIncBdInstl HY 8.50 +.3 +1.5 +5.2/C HiIncBdInv HY 8.49 +.3 +1.4 +5.1/C HiIncBdR6 HY 8.50 +.3 +1.4 +5.3/C IntlEqInstl FG 12.94 -2.0 -3.4 +8.9/C IntlEqInv FG 12.92 -2.0 -3.6 +8.7/C IntlSelInstl FG 12.72 -1.6 -2.8 +8.7/C IntrnsValInstl SB 18.38 +4.3 +12.5 +14.0/C LgCpValAdv b LV 32.89 +1.6 +5.0 +14.7/A LgCpValInstl LV 32.89 +1.6 +5.4 +15.3/A LgCpValInv LV 32.89 +1.6 +5.3 +15.1/A LgCpValTrust b LV 32.89 +1.6 +5.1 +14.9/A LgShA m LO 14.79 -.1 +2.8 +6.0 LgShC m LO 14.09 -.1 +2.2 +5.2 LgShInstl LO 15.10 ... +3.1 +6.3 MdCpGrA m MG 16.82 +3.7 +14.3 +13.0/D MdCpGrInstl MG 16.88 +3.8 +14.7 +13.5/D MdCpGrInv MG 16.85 +3.8 +14.5 +13.2/D MdCpGrTrust MG 16.84 +3.8 +14.4 +13.2/D MltCpOppsA m LB 19.91 +1.8 +7.9 +16.4/A MltCpOppsInstl LB 20.07 +1.9 +8.1 +16.9/A MunImptIns MN 16.85 ... -.7 +1.5/D MuniIntermBdIns MI 11.55 +.1 -.1 +1.9/C RkBlCmdStrA m BB 6.10 -1.6 -1.3 +.9/B RlEsttA m SR 13.26 +.2 +1.7 +10.1/B RlEsttInstl SR 13.31 +.3 +1.9 +10.5/A RlEsttTrust b SR 13.26 +.2 +1.9 +10.3/B ShrtDurBdInstl CS 7.68 +.3 +.5 +.8/D ShrtDurHiIncIns HY 9.53 +.5 +1.6 +3.8/E SmCpGrInv SG 44.50 +7.0 +26.8 +17.8/B StratIncA m MU 10.76 -.4 -1.2 +3.1/D StratIncC m MU 10.75 -.5 -1.7 +2.4/D StratIncInstl MU 10.75 -.4 -.9 +3.5/C StratIncR6 MU 10.74 -.4 -.9 +3.6/C SustEqA m LB 41.57 +2.0 +8.9 +14.3/C SustEqC m LB 41.50 +2.0 +8.3 +13.5/D SustEqInst LB 41.54 +2.1 +9.1 +14.8/C SustEqInv LB 41.55 +2.0 +9.0 +14.5/C SustEqR6 LB 41.53 +2.1 +9.2 +14.8/C SustEqTrust b LB 41.58 +2.0 +8.9 +14.4/CNew AlternativesA f SW 54.95 +1.2 -1.1 +10.6/DNew CovenantBalGr MA 105.90 +1.0 +4.8 +8.7/C BalInc CA 21.58 +.7 +2.4 +5.5/D Gr LG 45.28 +1.5 +8.5 +14.0/E Inc CS 22.63 +.3 -.8 +1.2/C NicholasEqIncI LV 21.17 +1.6 +9.2 +12.3/D HiIncInstl HY 8.82 +.6 +.2 +3.1/E III MG 30.53 +2.2 +10.3 +13.2/D LtdEditionInstl SG 30.93 +6.8 +17.5 +17.1/C Nicholas LG 67.27 +3.0 +11.5 +8.5/E1919FinclSvcsA m SF 29.06 +1.9 +7.0 +18.6/A FinclSvcsC m SF 26.75 +1.8 +6.5 +17.7/B MrylndTxFrIncA m SI 15.34 +.1 +.1 +1.4/C SclyRspnsvBalA m MA 19.42 +2.2 +8.5 +10.9/ANorth CountryEqGr LG 20.46 +2.6 +14.4 +16.7/C IntermBd TW 9.87 +.3 -1.8 +.7/ENortheast InvestorsNorthstInvTrust HY 4.54 NA NA NANorthernActvMEmergMktEq d EM 19.69 -4.8 -9.3 +11.4/B ActvMIntlEq d FB 11.47 -2.0 -2.3 +8.4/B ArizonaTxEx SI 10.39 +.1 -.4 +2.2/A BdIdx CI 10.20 +.2 -1.4 +1.4/D CAIntermTxEx MF 10.47 ... +.2 +1.9/D CATxEx MC 11.36 +.2 ... +2.5/D CorBd CI 9.88 +.1 -1.6 +1.3/D EmMktsEqIdx d EM 11.52 -5.0 -10.4 +11.3/B FI CI 9.81 +.1 -1.5 +1.7/C GlbRlEsttIdx d GR 10.53 -.8 -.3 +8.9/A GlbTactAsstAllc IH 12.84 -.6 -1.3 +7.7/B HYFI d HY 6.70 +.4 +1.5 +5.4/C HYMuni HM 8.63 +.1 +.2 +3.3/D IncEq LV 15.28 +1.7 +7.5 +15.3/A IntermTxEx MI 10.35 +.1 -.3 +1.9/C IntlEq d FB 9.77 -2.8 -4.8 +7.2/C IntlEqIdx d FB 12.40 -2.8 -4.0 +7.8/B LgCpCor LV 20.48 +1.7 +8.5 +15.5/A LgCpVal LV 17.01 +1.6 +4.3 +11.9/D MidCpIdx MB 20.91 +2.0 +8.2 +15.3/A MltMgrGlbRlEstt d GR 10.89 -.4 +2.3 +8.0/B ShrtBd CS 18.56 +.3 +.5 +1.1/C ShrtIntermTxEx MS 10.21 ... +.4 +.7/D ShrtIntermUSGvt GS 9.53 +.1 -.4 .../D SmCpCor SB 28.67 +3.1 +12.1 +15.3/B SmCpIdx SB 15.43 +3.3 +13.3 +16.5/A SmCpVal SV 25.21 +2.2 +7.7 +14.7/B StkIdx LB 34.40 +1.9 +9.4 +16.8/A TxEx ML 10.42 +.2 -.5 +2.5/D USTrsIdx GI 20.88 +.4 -1.1 +.5/CNuveenAlAmrMuniBdA m ML 11.40 +.2 ... +3.5/A AlAmrMuniBdC2 m ML 11.41 +.2 -.3 +3.0/B ArizonaMuniBdA m SL 10.63 +.1 -.4 +2.7/A CAMuniBdA m MC 11.03 +.2 ... +3.4/B CAMuniBdI MC 11.04 +.2 +.2 +3.6/B ClrdMuniBdA m SL 10.56 +.2 -.1 +2.8/A CnctMuniBdA m SL 10.35 +.1 -.1 +2.1/B CorBdI CI 9.43 +.3 -1.3 +1.3/D CorPlusBdA m CI 10.65 +.2 -1.6 +2.4/A CorPlusBdI CI 10.63 +.3 -1.4 +2.6/A DivValA m LV 15.48 +1.0 +5.4 +14.9/A DivValI LV 15.69 +1.0 +5.6 +15.3/A GeorgiaMuniBdA m SL 10.45 ... -.8 +1.4/E HYMuniBdA m HM 17.24 +.4 +2.2 +6.2/A HYMuniBdC2 m HM 17.23 +.3 +1.9 +5.6/A HYMuniBdI HM 17.24 +.4 +2.4 +6.4/A HiIncBdA m HY 7.52 +.1 +1.4 +6.4/A HiIncBdI HY 7.55 +.2 +1.5 +6.6/A IntermDrMnBdA m MI 9.11 +.1 +.6 +2.6/B IntermDrMnBdI MI 9.14 +.1 +.8 +2.9/A KansasMnBdA m SL 10.57 +.2 +1.2 +2.4/B KentuckyMnBdA m SL 10.58 +.1 -.4 +2.0/C LgCpSelI LB 31.75 +1.8 +10.1 +18.2/A LgCpValA m LV 28.07 +2.2 +8.1 +14.7/A LgCpValI LV 28.22 +2.2 +8.3 +15.0/A LouisianaMnBdA m SL 11.01 +.2 +.7 +2.4/B LtdTrmMnBdA m MS 10.90 +.1 +1.0 +1.4/A LtdTrmMnBdC2 m MS 10.87 ... +.7 +1.0/B LtdTrmMnBdI MS 10.86 +.1 +1.1 +1.6/A MAMnBdA m MT 9.92 +.1 -.7 +2.4/A MAMnBdI MT 9.92 +.2 -.6 +2.6/A MNIntermMnBdA m SM 10.21 +.1 -.1 +2.1/B MNIntermMnBdI SM 10.16 +.3 ... +2.3/B MNMnBdA m SM 11.50 +.3 -.2 +2.7/A MNMnBdI SM 11.49 +.3 -.1 +2.9/A MichiganMnBdA m SL 11.28 ... -.5 +2.3/B MichiganMnBdI SL 11.26 +.1 -.4 +2.5/A MidCpGrOppsA m MG 40.90 +2.6 +11.2 +11.8/E MidCpGrOppsI MG 49.44 +2.6 +11.4 +12.1/E MidCpValA m MV 43.65 +1.4 +6.7 +14.7/A MidCpValI MV 43.82 +1.5 +6.9 +15.0/A MissouriMnBdA m SL 11.12 +.1 +.2 +2.9/A MrylndMnBdA m SL 10.54 +.3 +.1 +2.6/A MrylndMnBdI SL 10.54 +.2 +.2 +2.8/A NAMnBdA m SL 10.61 ... -1.1 +1.9/C NAMnBdI SL 10.66 +.1 -.9 +2.1/B NWQIntlValI FV 24.83 -3.0 -5.4 +5.7/C NWQSmCpValA m SB 56.28 ... +7.3 +15.5/B NWQSmCpValI SB 57.86 ... +7.4 +15.8/B NYMnBdA m MY 10.78 +.2 -.1 +2.8/B NYMnBdI MY 10.79 +.2 -.1 +3.0/A NewJerseyMnBdA m MJ 11.21 +.1 ... +3.4/B NewJerseyMnBdI MJ 11.25 +.1 +.1 +3.6/B OhioMnBdA m MO 11.24 +.1 -.1 +2.4/B OhioMnBdI MO 11.20 +.1 +.1 +2.6/A OrgIntermMnBdI SI 10.07 +.1 -.3 +1.7/B PEMnBdA m MP 10.75 +.1 ... +2.6/B PEMnBdI MP 10.74 +.2 +.2 +2.8/B RlEsttSecA m SR 20.52 +.7 +2.7 +9.5/B RlEsttSecI SR 20.86 +.7 +2.9 +9.8/B ShrtTrmBdA m CS 9.75 +.3 +.6 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.7 +1.4/B ShrtTrmMnBdI MS 10.01 ... +.9 +.8/C SmCpGrOppsI SG 32.03 +6.7 +22.7 +16.9/C SmCpSelA m SB 10.55 +3.9 +14.7 +15.6/B SmCpValA m SV 26.56 +1.0 +3.3 +14.2/B SmCpValI SV 27.51 +1.0 +3.5 +14.5/B StrBalAllcA m MA 10.64 ... +.2 +6.2 StrBalAllcI MA 10.61 ... +.4 +6.4 StrCnsrvAllcA m CA 11.50 -.3 -1.1 +3.8 StrGrAllcA m MA 13.10 ... +1.6 +8.9 StrIncI MU 10.23 +.2 -1.1 +3.4/C TNMnBdA m SL 11.50 +.1 -.4 +2.2/B VirginiaMnBdA m SL 10.94 +.2 -.2 +2.7/A VirginiaMnBdI SL 10.92 +.3 ... +2.9/A WscnMnBdA m SL 10.48 +.2 +1.0 +2.4/AOak AssociatesLiveOakHlthSci SH 20.88 +2.3 +7.5 +8.4/C PinOakEq LB 71.30 +1.3 +8.3 +17.6/A RedOakTechSel ST 28.68 +2.4 +16.8 +28.0/B WhiteOakSelGr LB 98.00 +2.6 +14.3 +18.9/AOak RidgeSmCpGrA m SG 18.80 +6.6 +20.9 +12.2/EOakmarkEqAndIncInv MA 32.55 -.3 +1.1 +9.2/B GlbInv WS 32.07 -3.5 -3.2 +10.3/D GlbSelInv WS 18.50 -2.5 -4.1 +10.7/C IntlInv FB 25.40 -4.7 -11.1 +8.3/B IntlSmCpInv d FQ 16.19 -3.9 -8.7 +7.1/E Inv LB 88.46 +.5 +4.9 +16.0/B SelInv LB 45.58 -2.4 -4.6 +10.4/EOberweisChinaOpps m CH 13.99 -5.2 -12.3 +13.0/D IntlOpps m FR 24.77 -1.6 -2.8 +11.6/B IntlOppsInstl d FR 12.46 -1.3 -2.4 +11.8/B MicroCp m SG 29.76 +6.6 +18.5 +24.0/AOld WestburyAllCpCor LB 18.32 NA NA NA FI CI 10.87 NA NA NA GlbSmMdCpStrat SW 17.47 NA NA NA LgCpStrats WS 14.95 NA NA NA MnBd MI 11.76 NA NA NA StratOpps IH 7.90 -.4 +1.0 +6.7/COlsteinAllCpValAdv LB 25.89 +1.3 +4.7 +11.3/E AllCpValC m LB 20.76 +1.3 +4.0 +10.2/EOppenheimerActvAllcA m AL 14.84 +.1 +2.4 +9.5 ActvAllcC m AL 14.46 +.1 +1.9 +8.7 ActvAllcR b AL 14.74 +.1 +2.3 +9.3 CnsrvInvA m CA 9.53 -.1 +.3 +4.9 CnsrvInvC m CA 9.37 -.1 -.2 +4.1 CptlAprcA m LG 65.04 +3.3 +12.7 +13.9 CptlAprcC m LG 48.91 +3.3 +12.1 +13.0 CptlAprcR b LG 61.26 +3.3 +12.5 +13.6 CptlAprcY LG 70.38 +3.3 +12.9 +14.2 CptlIncA m CA 10.27 +.5 +1.4 +5.2 CptlIncC m CA 9.92 +.5 +.9 +4.4 CptlIncR b CA 10.12 +.4 +1.1 +4.9 DevMktsA m EM 40.65 -3.3 -5.2 +12.9 DevMktsC m EM 37.82 -3.4 -5.7 +12.1 DevMktsR b EM 39.00 -3.3 -5.4 +12.7 DevMktsY EM 40.13 -3.3 -5.1 +13.2 DiscvA m SG 94.95 +7.8 +23.8 +17.8 DiscvC m SG 68.05 +7.8 +23.1 +16.9 DiscvMCGrA m MG 22.81 +4.3 +14.4 +14.9/C DiscvMCGrC m MG 18.74 +4.2 +13.8 +14.0/C DiscvMCGrR b MG 21.32 +4.3 +14.2 +14.6/C DiscvR b SG 87.87 +7.8 +23.5 +17.5 DiscvY SG 107.09 +7.9 +24.0 +18.1 DivOppA m LV 24.28 +.3 +1.9 +11.4/E DivOppC m LV 23.40 +.3 +1.4 +10.6/E EqIncA m LV 32.77 +.9 +2.0 +8.9 EqIncC m LV 25.93 +.8 +1.4 +8.0 EqIncR b LV 31.30 +.8 +1.8 +8.6 EqInvA m WS 18.57 -.2 +1.7 +11.1 EqInvC m WS 18.02 -.2 +1.2 +10.3 EqInvR b WS 18.53 -.2 +1.6 +10.8 FdmtlAltsA m AM 27.40 +1.1 +2.0 +1.7 FdmtlAltsC m AM 24.18 +1.1 +1.5 +.9 GlbA m WS 98.47 -.6 +3.6 +13.4 GlbAllcA m IH 19.56 -.3 -.5 +6.8 GlbAllcC m IH 18.64 -.3 -1.0 +6.0 GlbAllcY IH 19.56 -.3 -.3 +7.1 GlbC m WS 90.33 -.7 +3.0 +12.5 GlbOppsA m SW 75.27 +6.6 +11.1 +28.9 GlbOppsC m SW 66.23 +6.6 +10.5 +27.9 GlbOppsR b SW 72.31 +6.6 +10.9 +28.6 GlbOppsY SW 76.26 +6.7 +11.3 +29.2 GlbR b WS 97.86 -.6 +3.4 +13.1 GlbStrIncA m MU 3.68 -2.3 -3.8 +1.9/E GlbStrIncC m MU 3.67 -2.3 -4.5 +1.2/E GlbStrIncR b MU 3.68 -2.3 -4.2 +1.7/E GlbStrIncY MU 3.68 -2.0 -3.6 +2.2/E GlbY WS 98.70 -.6 +3.7 +13.6 GoldSpecMnralA m SP 13.16 -11.0 -19.8 +13.1 GoldSpecMnralC m SP 12.01 -11.0 -20.2 +12.2 GoldSpecMnralR b SP 12.54 -11.0 -19.9 +12.8 IntlBdA m IB 5.36 -4.3 -7.4 +2.3/C IntlBdC m IB 5.34 -4.2 -7.7 +1.5/D IntlBdR b IB 5.34 -4.3 -7.6 +2.0/C IntlBdY IB 5.36 -4.1 -7.2 +2.5/B IntlDiversA m FG 17.74 -1.7 -1.7 +11.1 IntlDiversC m FG 17.17 -1.8 -2.1 +10.3 IntlDiversR b FG 17.50 -1.8 -1.8 +10.8 IntlEqA m FB 20.82 -1.6 -5.8 +9.1 IntlGrA m FG 41.29 -4.0 -6.0 +7.1/E IntlGrC m FG 39.01 -4.0 -6.5 +6.3/E IntlGrR b FG 40.47 -4.0 -6.1 +6.8/E IntlGrY FG 41.09 -4.0 -5.8 +7.4/D IntlSmMidCoA m FR 53.59 +.3 +9.1 +16.4 IntlSmMidCoC m FR 49.13 +.2 +8.6 +15.5 IntlSmMidCoR b FR 51.14 +.2 +8.9 +16.1 IntlSmMidCoY FR 53.21 +.3 +9.3 +16.7 LtdTrmBdA m CS 4.46 +.2 +.5 +1.4/B LtdTrmBdC m CS 4.45 +.2 -.1 +.6/D LtdTrmBdY CS 4.48 +.3 +.7 +1.7/B LtdTrmGvtA m GS 4.32 +.2 +.1 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.7 -.4/E LtdTrmGvtY GS 4.33 +.2 +.3 +.7/A MainStrtAllCpA m LB 19.27 +2.4 +8.0 +12.9 MainStrtAllCpC m LB 17.54 +2.3 +7.4 +12.1 MainStrtAllCpR b LB 18.69 +2.4 +7.8 +12.6 MidCpValA m MV 58.64 +1.5 +2.3 +12.0/C MidCpValC m MV 48.10 +1.4 +1.8 +11.1/C MidCpValR b MV 56.07 +1.5 +2.1 +11.7/C MidCpValY MV 60.23 +1.5 +2.5 +12.3/C MnStrA m LB 54.01 +2.0 +5.9 +13.6/D MnStrC m LB 50.97 +1.9 +5.4 +12.8/E MnStrMidCpA m MB 28.69 +1.4 +8.2 +11.6 MnStrMidCpC m MB 23.56 +1.4 +7.6 +10.7 MnStrMidCpR b MB 27.17 +1.4 +8.0 +11.3 MnStrMidCpY MB 31.04 +1.5 +8.4 +11.8 MnStrR b LB 52.96 +2.0 +5.7 +13.3/D MnStrY LB 53.61 +2.0 +6.1 +13.9/D ModInvA m MA 12.44 +.2 +2.1 +7.9 ModInvC m MA 12.14 +.1 +1.5 +7.1 ModInvR b MA 12.35 +.2 +1.9 +7.6 RisingDivsA m LB 20.77 +2.4 +8.5 +12.1 RisingDivsC m LB 17.51 +2.3 +7.9 +11.3 RisingDivsR b LB 20.62 +2.3 +8.3 +11.9 RisingDivsY LB 21.53 +2.4 +8.6 +12.4 RlEsttA m SR 25.31 +.4 +2.4 +8.5 RlEsttC m SR 24.56 +.3 +1.9 +7.7 RlEsttR b SR 25.17 +.3 +2.2 +8.2 RlEsttY SR 25.61 +.4 +2.5 +8.8 SrFltngRtA m BL 8.12 +.2 +2.8 +5.1/A SrFltngRtC m BL 8.13 +.1 +2.3 +4.3/C TotalReturnBdA m CI 6.62 +.3 -1.4 +1.7/C TotalReturnBdC m CI 6.62 +.1 -2.1 +.9/E TotalReturnBdR b CI 6.62 +.3 -1.6 +1.4/D TotalReturnBdY CI 6.58 +.3 -1.2 +2.0/B ValA m LV 38.15 +.1 +2.9 +11.4/E ValC m LV 36.34 +.1 +2.4 +10.6/E ValY LV 39.02 +.1 +3.1 +11.7/DOppenheimer RochesteAMTFreeMnsA m HM 7.20 +1.7 +8.8 +7.0 AMTFreeMnsC m HM 7.14 +1.6 +8.1 +6.2 AMTFreeNYMnsA m MY 11.33 +1.4 +7.1 +4.8/A AMTFreeNYMnsC m MY 11.34 +1.4 +6.5 +4.0/A CAMnA m MC 8.55 +1.1 +7.0 +6.0/A CAMnC m MC 8.51 +1.1 +6.5 +5.2/A HYMnA m HM 7.45 +1.9 +10.3 +8.7/A HYMnC m HM 7.42 +1.8 +9.9 +8.0/A LtdTrmCAMnA m SS 3.19 +1.1 +6.4 +3.1/A LtdTrmCAMnC m SS 3.17 +.8 +5.9 +2.2/A LtdTrmNYMnA m SS 2.96 +1.6 +9.3 +2.8/A LtdTrmNYMnC m SS 2.94 +1.5 +8.8 +2.0/A MnsA m MY 15.72 +1.7 +10.4 +7.2/A MnsC m MY 15.68 +1.6 +9.8 +6.4/A MnsY MY 15.72 +1.7 +10.5 +7.4/A NewJerseyMnA m MJ 9.36 +2.1 +14.4 +4.1/A NewJerseyMnC m MJ 9.38 +2.1 +14.0 +3.4/B PennsylvaniaMnA m MP 10.57 +1.9 +11.3 +5.1/A PennsylvaniaMnC m MP 10.54 +1.9 +10.7 +4.3/A ShrtDurHYMuniA m HM 4.44 +2.3 +12.5 +3.4/D ShrtDurHYMuniC m HM 4.41 +2.0 +11.8 +2.6/EOppenheimer SteelPatMLPAlphaA m LP 7.99 -.8 +4.8 -1.5/D MLPAlphaC m LP 7.51 -.9 +4.2 -2.2/D MLPAlphaPlusA m LP 6.64 -1.3 +5.0 -4.8/E MLPAlphaPlusC m LP 6.26 -1.4 +4.6 -5.5/E MLPAlphaPlusY LP 6.80 -1.3 +5.2 -4.6/E MLPAlphaY LP 8.23 -.7 +5.0 -1.2/C MLPIncA m LP 6.24 -.1 +4.7 -1.3/C MLPIncCs m LP 5.81 -.1 +4.2 -2.0/D MLPIncY LP 6.43 -.1 +4.9 -1.0/C MLPSel40A m LP 8.31 -.4 +4.3 +.5/B MLPSel40C m LP 7.84 -.4 +3.7 -.2/B MLPSel40I LP 8.62 -.4 +4.5 +.8/B MLPSel40Y LP 8.58 -.4 +4.4 +.8/BOptimumFxdIncC m CI 9.28 ... -1.9 +.8/E FxdIncInstl CI 9.33 +.1 -1.2 +1.8/C IntlInstl FB 13.94 -2.9 -4.1 +10.6/A LgCpGrC m LG 16.11 +.9 +12.8 +16.2/D LgCpGrInstl LG 20.43 +1.0 +13.6 +17.4/C LgCpValC m LV 16.37 +.7 +1.4 +10.0/E LgCpValInstl LV 16.69 +.8 +2.1 +11.1/E SmMidCpGrIns SG 19.63 +6.1 +23.3 +16.5/C SmMidCpValIns SV 15.38 +1.5 +3.8 +9.7/EOsterweisOsterweis LB 20.54 -.2 +4.1 +7.4/E StrInc HY 11.31 +.5 +1.8 +5.2/CPGIM InvestmentsBalancedA m MA 16.37 +1.0 +4.0 +9.9/B BalancedZ MA 16.50 +1.0 +4.2 +10.2/A CAMuniIncA m MC 10.44 +.2 +.3 +2.5/D CoreBondZ CI 9.65 +.4 -1.3 +1.9/B GlbRlEstA m GR 24.20 ... +1.2 +7.0/D GlbRlEstC m GR 23.67 -.1 +1.0 +6.3/D GlbRlEstZ GR 24.33 ... +1.6 +7.4/C GlbTtlRetA m IB 6.47 -.9 -3.5 +3.3/A GovrnIncA m GI 9.28 +.4 -1.1 +.5/B GovrnIncZ GI 9.26 +.3 -.9 +.8/A HighYieldA m HY 5.43 +.5 +2.4 +6.6/A HighYieldB m HY 5.42 +.5 +2.1 +6.0/B HighYieldC m HY 5.42 +.4 +1.9 +5.8/B HighYieldZ HY 5.44 +.5 +2.6 +6.9/A Jen20/20FocA m LG 16.06 +.9 +10.0 +15.5/D Jen20/20FocC m LG 11.29 +.8 +9.5 +14.7/D Jen20/20FocZ LG 17.84 +.9 +10.3 +15.9/D JenEqIncC m LB 15.92 +1.7 +4.6 +9.0/E JenEqOppA m LB 20.34 +.3 +4.6 +13.1/D JenFinSerA m SF 15.31 +.9 +6.7 +10.6/E JenHealSciA m SH 53.79 +5.9 +20.0 +8.1/C JenHealSciC m SH 40.99 +5.9 +19.5 +7.4/C JenHealSciZ SH 59.25 +5.9 +20.3 +8.4/C JenMidCapGrA m MG 37.92 +1.8 +7.5 +10.9/E JenMidCapGrC m MG 29.41 +1.8 +7.1 +10.2/E JenMidCapGrZ MG 40.98 +1.8 +7.7 +11.3/E JenNatResA m SN 36.87 -4.9 -5.3 +6.1/D JenSmlComA m SG 27.22 +2.1 +9.1 +12.9/E JenSmlComC m SG 14.98 +2.0 +8.6 +12.0/E JenSmlComZ SG 29.35 +2.1 +9.4 +13.2/E JenUtlA m SU 14.52 +1.6 +4.3 +10.6/D JenUtlC m SU 14.44 +1.5 +3.7 +9.8/D JenUtlZ SU 14.54 +1.6 +4.4 +10.9/C JenniFocGrA m LG 15.37 +.4 +17.5 +19.2/A JenniFocGrC m LG 12.37 +.3 +16.9 +18.4/B JennisonBldA m LG 23.05 +1.5 +10.6 +14.0/E JennisonDivGrA m LG 14.19 +1.6 +14.8 +17.5/C JennisonDivGrC m LG 11.82 +1.5 +14.2 +16.6/C JennisonGrA m LG 41.58 +1.2 +14.8 +18.5/B JennisonGrC m LG 33.38 +1.2 +14.3 +17.7/B JennisonGrZ LG 44.80 +1.2 +15.0 +18.9/A JennisonValA m LV 20.91 +.8 +3.0 +10.5/E MuniHiIncA m HM 10.18 +.2 +1.3 +4.1/C MuniHiIncC m HM 10.18 +.2 +.8 +3.3/D NationalMuniA m MI 14.57 +.1 +.2 +2.5/B QMADefEqA m LB 15.54 +1.6 +5.0 +12.3/E QMAIntlEqA m FV 7.36 -3.8 -7.7 +7.3/B QMALrgCaCoEqA m LB 17.98 +1.6 +8.2 +16.4/A QMAMidCapValC m MV 19.13 +.8 -.6 +9.9/D QMASmCpValZ SV 21.30 +1.5 +5.4 +15.5/A QMAStockIdxI LB 56.93 +1.9 +9.3 +16.7/A QMAStockIdxZ LB 56.92 +1.9 +9.3 +16.7/A ShTerCorBdA m CS 10.75 +.2 -.1 +1.3/B TtlRetBdA m CI 14.08 ... -1.8 +2.6/A TtlRetBdC m CI 14.06 -.1 -2.3 +1.8/B TtlRetBdZ CI 14.03 ... -1.6 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.8 +1.0/DPIMCOAlAstA m TV 11.63 -1.8 -3.4 +6.9 AlAstAdmin b TV 11.64 -1.9 -3.3 +7.1 AlAstAllAthA m TV 8.29 -3.2 -6.4 +4.6/D AlAstAllAthC m TV 8.27 -3.2 -6.8 +3.8/E AlAstAllAthI2 TV 8.29 -3.2 -6.3 +4.9/D AlAstAllAthIns TV 8.29 -3.2 -6.1 +5.0/D AlAstC m TV 11.55 -1.9 -3.9 +6.1 AlAstI2 TV 11.65 -1.8 -3.1 +7.2 AlAstInstl TV 11.62 -1.9 -3.1 +7.3 AlAstR b TV 11.55 -1.8 -3.5 +6.6 CAIntermMnBdIns MF 9.64 +.2 +.2 +2.1 CAShrtDrMnIncIn SS 9.83 +.1 +.8 +.9 CmdPlsStrA m BB 6.24 +1.0 +6.1 +5.9 CmdPlsStrI2 BB 6.30 +.8 +6.2 +6.2 CmdPlsStrIs BB 6.33 +1.0 +6.1 +6.3 CmdtyRlRtStrA m BB 6.15 -2.4 -5.3 -.9/D CmdtyRlRtStrAdm b BB 6.18 -2.4 -5.3 -.7/D CmdtyRlRtStrC m BB 5.82 -2.5 -5.9 -1.6/E CmdtyRlRtStrI2 BB 6.29 -2.3 -5.0 -.5/C CmdtyRlRtStrIns BB 6.31 -2.3 -5.0 -.4/C CreditOppsBdI XS 10.02 ... +.6 +4.2/A CreditOppsBdI-2 XS 9.98 -.1 +.5 +4.1/B DivandIncA m IH 11.68 -1.1 -1.0 +7.4/B DivandIncC m IH 11.62 -1.1 -1.5 +6.6/C DiversIncA m MU 10.55 -.7 -1.1 +5.3 DiversIncC m MU 10.55 -.8 -1.6 +4.5 DiversIncI2 MU 10.55 -.7 -.9 +5.6 DiversIncInstl MU 10.55 -.7 -.9 +5.7 DynamicBdA m NT 10.75 -.4 +1.3 +4.0/B DynamicBdC m NT 10.75 -.5 +.8 +3.2/C DynamicBdI NT 10.75 -.4 +1.6 +4.4/A DynamicBdI-2 NT 10.75 -.4 +1.5 +4.3/A EMBdA m EB 9.77 -2.6 -5.7 +5.1 EMBdI2 EB 9.77 -2.5 -5.5 +5.4 EMBdInstl EB 9.77 -2.5 -5.4 +5.5 EMCcy&S/TInmtI CR 8.49 -4.2 -7.6 +3.2 EMCorpBdInstl EB 10.21 -1.2 -1.9 +5.8 EMFullSpcBdIns EB 6.89 -4.8 -8.5 +4.0 EmergLclBdA m XP 6.32 -7.6 -12.9 +2.5 EmergLclBdI2 XP 6.32 -7.6 -12.7 +2.8 EmergLclBdInstl XP 6.32 -7.6 -12.7 +3.0 EqSLSA m LO 11.91 +.3 +3.1 +4.5/D EqSLSC m LO 11.40 +.4 +2.7 +3.7/D EqSLSI2 LO 12.09 +.3 +3.3 +4.7/D EqSLSInstl LO 12.18 +.4 +3.4 +4.8/D ExtendedDrInstl GL 7.43 +.9 -5.5 +2.6 GNMA&GovtSecA m GI 10.77 +.3 -.8 +.8 GNMA&GovtSecI GI 10.77 +.3 -.5 +1.2 GNMA&GovtSecI-2 GI 10.77 +.3 -.6 +1.1 GlBdOppsUSDHA m IB 10.11 -.6 -.4 +3.1 GlBdOppsUSDHI IB 10.11 -.6 -.1 +3.4 GlBdOppsUSDHI-2 IB 10.11 -.6 -.2 +3.3 GlBdOppsUnhAdm b IB 9.18 -1.4 -2.9 +2.7 GlBdOppsUnhI IB 9.18 -1.4 -2.8 +3.0 GlbAdvtStrBdIns IB 10.54 -1.2 -1.1 +4.2 GlbMltAsstA m IH 12.52 -.4 +.5 +6.9 GlbMltAsstC m IH 12.16 -.4 -.1 +6.1 GlbMltAsstI2 IH 12.61 -.4 +.6 +7.3 GlbMltAsstInstl IH 12.64 -.3 +.7 +7.5 HYA m HY 8.74 +.5 +.9 +5.3/C HYAdmin b HY 8.74 +.5 +1.0 +5.4/C HYC m HY 8.74 +.5 +.4 +4.5/D HYI2 HY 8.74 +.6 +1.1 +5.5/C HYInstl HY 8.74 +.6 +1.1 +5.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 52

HYMnBdA m HM 9.11 +.4 +2.9 +6.2 HYMnBdC m HM 9.11 +.3 +2.4 +5.4 HYMnBdI2 HM 9.11 +.4 +3.0 +6.4 HYMnBdInstl HM 9.11 +.4 +3.1 +6.5 HYSpectrumA m HY 9.80 +.5 +1.6 +6.4 HYSpectrumI2 HY 9.80 +.6 +1.8 +6.6 HYSpectrumInstl HY 9.80 +.6 +1.9 +6.7 IBdUSDHA m IB 10.75 -.3 +1.6 +3.9 IBdUSDHC m IB 10.75 -.3 +1.1 +3.2 IBdUSDHI IB 10.75 -.2 +1.9 +4.4 IBdUSDHI-2 IB 10.75 -.2 +1.8 +4.3 IBdUnhA m IB 9.65 -1.5 -3.2 +3.3 IBdUnhAdm b IB 9.65 -1.5 -3.1 +3.4 IBdUnhI IB 9.65 -1.5 -2.9 +3.7 IBdUnhI-2 IB 9.65 -1.5 -3.0 +3.6 IncA m MU 11.88 -.7 -.9 +5.1 IncAdmin b MU 11.88 -.7 -.8 +5.3 IncC m MU 11.88 -.7 -1.4 +4.3 IncI2 MU 11.88 -.6 -.7 +5.4 IncInstl MU 11.88 -.6 -.6 +5.5 IncR b MU 11.88 -.7 -1.1 +4.8 InRspMlAstIns XY 8.44 -1.1 -1.7 +5.0 InvtGrdCdtBdA m TW 10.08 -.1 -2.1 +3.6 InvtGrdCdtBdAdm b TW 10.08 -.1 -2.0 +3.7 InvtGrdCdtBdC m TW 10.08 -.2 -2.6 +2.8 InvtGrdCdtBdI TW 10.08 -.1 -1.8 +4.0 InvtGrdCdtBdI-2 TW 10.08 -.1 -1.9 +3.9 L/TCreditBdI CL 11.37 -.4 -4.9 +5.9 L/TCreditBdI-2 CL 11.37 -.4 -4.9 +5.8 L/TRealRetI IP 8.24 +.3 -2.0 +4.0 LngDrTtlRetIns CL 10.32 +.2 -3.7 +4.7 LngTrmUSGvtA m GL 5.91 +.7 -4.1 +1.3 LngTrmUSGvtI2 GL 5.91 +.7 -3.9 +1.6 LngTrmUSGvtIns GL 5.91 +.7 -3.8 +1.7 LowDrA m CS 9.70 -.5 -.6 +.9 LowDrAdmin b CS 9.70 -.5 -.5 +1.0 LowDrC m CS 9.70 -.5 -.8 +.6 LowDrI2 CS 9.70 -.5 -.4 +1.2 LowDrIIInstl CS 9.65 +.2 +.3 +1.4 LowDrInstl CS 9.70 -.4 -.4 +1.3 LowDrR b CS 9.70 -.5 -.8 +.7 LowDurESGIns CS 9.44 +.1 +.1 +1.2 LowDurIncA m CS 8.49 -.3 +.9 +5.4 LowDurIncC m CS 8.49 -.4 +.7 +5.0 LowDurIncI2 CS 8.49 -.3 +1.1 +5.7 LowDurIncInstl CS 8.49 -.3 +1.1 +5.8 MnBdA m ML 9.78 +.2 +1.2 +3.9 MnBdC m ML 9.78 +.1 +.8 +3.4 MnBdI2 ML 9.78 +.2 +1.3 +4.1 MnBdInstl ML 9.78 +.2 +1.4 +4.2 ModDrInstl CI 9.97 -.3 -.8 +1.6 MortgOpps&BdI NT 10.99 +.3 +1.4 +4.0 MrtgBckdScA m CI 10.31 +.3 -.2 +2.0 MrtgBckdScIns CI 10.31 +.4 ... +2.4 NYMnBdA m MN 11.12 +.2 +.6 +2.8 NYMnBdInstl MN 11.12 +.2 +.8 +3.2 RAEFdmAdPLUSIns NE 10.07 -.8 -.5 +1.4 RAEPLUSA m LV 7.75 +1.0 +7.2 +16.6 RAEPLUSC m LV 7.14 +.8 +6.6 +15.7 RAEPLUSEMGI EM 9.99 -4.1 -9.0 +16.1 RAEPLUSI LV 8.14 +1.0 +7.4 +17.0 RAEPLUSI-2 LV 8.08 +1.0 +7.3 +16.9 RAEPLUSII FV 8.83 -3.7 -5.9 +10.4 RAEPLUSSmallI SV 13.02 +1.7 +11.7 +18.5 RlEstRlRtStrA m SR 7.80 +.4 +2.5 +9.6 RlEstRlRtStrIns SR 8.63 +.5 +2.7 +10.0 RlRetA m IP 10.78 +.1 -.6 +1.9 RlRetAdmin b IP 10.78 +.1 -.5 +2.1 RlRetC m IP 10.78 +.1 -1.0 +1.4 RlRetI2 IP 10.78 +.2 -.4 +2.2 RlRetInstl IP 10.78 +.2 -.4 +2.3 RlRetR b IP 10.78 +.1 -.8 +1.7 ShrtAsstInvmIns UB 10.05 +.2 +1.5 +1.8 ShrtDrMnIncA m MS 8.35 ... +.5 +.7 ShrtDrMnIncIns MS 8.35 ... +.8 +1.1 ShrtTrmA m UB 9.88 +.2 +1.4 +2.1 ShrtTrmAdm b UB 9.88 +.2 +1.4 +2.1 ShrtTrmC m UB 9.88 +.2 +1.2 +1.8 ShrtTrmI2 UB 9.88 +.2 +1.5 +2.2 ShrtTrmIns UB 9.88 +.2 +1.6 +2.3 ShrtTrmR b UB 9.88 +.2 +1.2 +1.8 SrFltngRtA m BL 9.88 +.3 +2.3 +3.6 SrFltngRtC m BL 9.88 +.3 +1.8 +2.9 SrFltngRtIns d BL 9.88 +.4 +2.5 +3.9 StkPlsShrtI2 BM 7.73 -2.6 -7.8 -12.1 StkPlsShrtIns BM 7.75 -2.5 -7.5 -12.0 StksPLUSA m LB 11.47 +2.1 +9.0 +16.5 StksPLUSAbRtA m LB 11.42 +1.4 +9.2 +17.9 StksPLUSAbRtC m LB 10.40 +1.4 +8.7 +17.0 StksPLUSAbRtI2 LB 11.49 +1.4 +9.4 +18.2 StksPLUSAbRtIns LB 11.63 +1.4 +9.4 +18.3 StksPLUSC m LB 10.88 +2.1 +8.6 +15.9 StksPLUSIUHdIns FB 6.55 -2.7 -3.7 +9.3 StksPLUSIUSDHA m FB 8.08 -2.2 +.3 +10.4 StksPLUSIUSDHC m FB 7.44 -2.2 ... +9.7 StksPLUSIUSDHI2 FB 8.43 -2.2 +.6 +10.8 StksPLUSIUSDHIn FB 8.50 -2.2 +.6 +10.9 StksPLUSIns LB 12.35 +2.1 +9.2 +16.9 StksPLUSLngDrIn XM 7.44 +2.2 +4.1 +20.6 StksPLUSSmA m SB 11.59 +3.0 +13.3 +18.3 StksPLUSSmC m SB 10.68 +3.0 +12.7 +17.4 StksPLUSSmI2 SB 11.76 +3.1 +13.5 +18.7 StksPLUSSmIns SB 11.86 +3.1 +13.7 +18.8 StrategicBdI NT 10.61 -.2 +2.9 +5.7 TotRetESGI2 CI 8.88 +.2 -1.2 +1.9 TotRetESGIns CI 8.88 +.2 -1.2 +2.0 TtlRetA m CI 9.94 -.3 -1.7 +1.7/C TtlRetAdm b CI 9.94 -.3 -1.7 +1.8/B TtlRetC m CI 9.94 -.4 -2.3 +.9/E TtlRetI2 CI 9.94 -.3 -1.6 +2.0/B TtlRetIIIns CI 9.44 +.4 -.6 +2.4 TtlRetIVIns CI 10.17 ... -1.4 +2.1 TtlRetIns CI 9.94 -.3 -1.5 +2.1/B TtlRetR b CI 9.94 -.3 -1.9 +1.4/DPNCCorFI b CI 16.49 ... -1.7 +1.3/D DiversEq b LB 28.14 +.3 +2.9 +11.0/E IntermBdI CI 10.63 +.4 -.7 +.9/E IntermTxExBdI MI 9.30 +.2 -.4 +1.8/D IntlEqA m FG 24.11 -2.1 -.5 +11.0/B IntlEqIns FG 24.35 -2.0 -.4 +11.3/B LtdMatBdIns CS 9.98 +.2 +.3 +.5/D MltFctrLgCpGrI LG 42.10 +2.9 +10.8 +16.2/D MltFctrLgCpValI LV 25.71 +1.5 +1.0 +9.6/E SmCpI SG 27.11 +3.4 +13.1 +13.0/E TtlRetAdvtgIns CI 10.43 +.2 -1.4 +1.6/C TxExLtdMatBdIns MS 10.20 ... +.3 +.8/C UltraShrtBdI UB 9.89 +.2 +1.0 +.9/DPRIMECAP OdysseyAgrsGr MG 52.23 +4.9 +17.8 +22.8/A Gr LG 43.27 +3.4 +16.2 +21.3/A Stk LB 34.22 +1.7 +7.2 +17.3/APacic CapitalTxFrSecY MI 10.01 +.1 ... +1.9/DPacic FundsOptmzAgrsGrA m XM 17.89 +.7 +4.4 +12.0 OptmzAgrsGrC m XM 17.37 +.6 +3.8 +11.3 OptmzCnsrA m XY 11.26 -.4 -.6 +4.4 OptmzCnsrC m XY 10.98 -.4 -1.1 +3.7 OptmzGrA m AL 16.09 +.4 +3.1 +10.3 OptmzGrB m AL 15.80 +.4 +2.6 +9.6 OptmzGrC m AL 15.75 +.4 +2.6 +9.6 OptmzModA m MA 14.66 +.3 +1.9 +8.5 OptmzModB m MA 14.41 +.1 +1.4 +7.7 OptmzModC m MA 14.39 +.2 +1.5 +7.7 OptmzModCnsrA m CA 12.71 -.2 +.2 +6.1 OptmzModCnsrC m CA 12.43 -.2 -.2 +5.3ParadigmVal d SB 57.45 +3.4 +17.3 +17.6/AParametricEmMktsInstl EM 14.09 -5.8 -10.7 +7.9/D EmMktsInv b EM 14.02 -5.8 -10.8 +7.7/D TxMgEMktIs EM 46.88 -5.7 -10.3 +8.1/DParnassusCorEqInv LB 46.66 +1.7 +10.0 +14.0/D FI CI 16.03 +.4 -1.5 +1.3/D Parnassus LB 49.54 +3.3 +2.6 +11.4/EPaxBalIndvInv b MA 23.14 NA NA NA ESGBtQlIndvInv b LB 21.15 NA NA NA HYBdIndvInv b HY 6.61 NA NA NAPaydenCAMnInc MF 10.16 +.3 +.2 +2.5/B CorBdInv CI 10.37 +.3 -1.2 +2.4/A EmMktsBdInv EB 12.79 -3.2 -6.7 +4.9/B EqInc LV 17.19 +.1 +4.9 +14.4/B GNMAInv GI 9.14 +.3 -.8 +.8/A GlbFI IB 8.95 -.1 -.6 +2.5/B GlbLowDr IB 9.90 ... +.3 +1.1/E HiIncInv HY 6.38 +.6 +1.3 +5.1/C LowDr CS 9.94 +.1 +.4 +1.1/C LtdMat UB 9.47 +.2 +1.5 +1.5/BPear TreePlrsFgnVlInstl FV 21.55 NA NA NA PlrsFgnVlOrd b FV 21.55 NA NA NA PlrsSmCpOrd b SB 28.95 NA NA NA PnAgrEMOrdinary b EM 20.32 NA NA NA QualOrd b LB 21.25 NA NA NAPerformanceMnBdInstl d MI 23.77 +.3 -.5 +3.3/A StrBd d MU 22.20 +.6 +1.1 +4.8/APermanentI CA 40.69 -.4 -1.2 +6.5/BPerrittMicroCpOppsInv d SB 32.14 +.3 +7.1 +14.2/C UltraMicroCp d SB 16.69 -.6 -3.4 +11.5/EPioneerA m LB 31.14 +1.4 +8.6 +15.4/B AMTFreeMnA m ML 14.30 +.3 -.4 +2.9/C AMTFreeMnY ML 14.26 +.3 -.3 +3.2/B BalA m MA 9.77 +1.0 +3.5 +8.9/C BdA m CI 9.46 +.3 -.9 +2.3/A BdC m CI 9.35 +.2 -1.4 +1.5/C BdY CI 9.37 +.3 -.8 +2.6/A C m LB 27.15 +1.3 +8.0 +14.4/C CorEqA m LB 21.95 ... +6.7 +14.7/C DiscpGrA m LG 19.56 +.1 +7.5 +14.4/E DiscpGrY LG 20.00 ... +7.6 +14.7/E DiscpValA m LV 16.17 -.1 +1.6 +13.6/B DiscpValC m LV 15.82 -.1 +1.1 +12.8/C DiscpValY LV 16.27 ... +1.8 +14.0/B EqIncA m LV 36.90 +.7 +4.0 +14.8/A EqIncC m LV 36.21 +.6 +3.5 +14.0/B EqIncR b LV 37.56 +.7 +3.7 +14.4/B GlbHYA m HY 8.59 -.9 -2.2 +5.0/D GlbHYC m HY 8.57 -1.0 -2.7 +4.3/E GlbHYY HY 8.44 -.9 -2.0 +5.3/C HYA m HY 9.57 +.3 +1.2 +5.8/B HYC m HY 9.77 +.3 +.6 +5.0/D HYY HY 9.58 +.3 +1.4 +6.1/B HiIncMnA m HM 7.35 +1.1 +4.0 +5.8/A HiIncMnC m HM 7.35 +1.1 +3.4 +5.0/B IntlEqA m FB 23.62 -2.6 -4.1 +7.8/B MidCpValA m MV 25.15 +1.8 -.4 +9.9/D R b LB 31.26 +1.4 +8.3 +14.9/C RlEsttA m SR 24.78 +.8 +2.0 +8.4/D SelMidCpGrA m MG 48.17 +4.6 +14.7 +16.2/B SelMidCpGrY MG 52.12 +4.7 +15.0 +16.5/B ShrtTrmIncY CS 9.38 +.2 +1.0 +1.5/B SolusBalA m IH 12.04 -.4 -1.6 +4.5/E SolusBalC m IH 11.03 -.5 -2.0 +3.7/E StrIncA m MU 10.43 -.1 -1.6 +3.2/C StrIncC m MU 10.21 -.1 -1.9 +2.6/D StrIncR b MU 10.61 ... -1.7 +2.9/D StrIncY MU 10.43 ... -1.3 +3.5/C Y LB 31.54 +1.4 +8.7 +15.6/BPolarisGlbVal d WS 27.40 -.8 -1.1 +11.2/CPortfolio 21GlbEqR b WS 44.60 +.2 +3.8 +13.7/APraxisGenesisBalA m MA 14.06 +.4 +2.9 +8.1/D GenesisGrA m AL 15.77 +.4 +4.5 +10.4/C GrIdxA m LG 26.47 +2.2 +14.8 +18.7/B ImpactBdA m CI 10.10 +2.0 +.3 +1.7/CPrincipalCAMnA m MF 10.33 +.3 -.3 +3.1/A CorPlusBdA m CI 10.56 +.2 -1.8 +1.7/C CorPlusBdIns CI 10.55 +.1 -1.6 +2.1/B CorPlusBdJ m CI 10.63 +.1 -1.8 +1.8/C CptlAprcA m LB 67.28 +1.8 +9.3 +15.4/B CptlAprcC m LB 52.14 +1.7 +8.6 +14.4/C DiversIntlA m FB 13.31 -2.6 -4.9 +7.9/B DiversIntlIns FB 13.26 -2.6 -4.6 +8.4/A DiversIntlJ m FB 13.16 -2.6 -4.8 +8.1/B EqIncA m LV 33.00 +1.1 +6.0 +15.5/A EqIncC m LV 32.12 +1.0 +5.4 +14.6/A GvtHiQualBdA m GI 10.09 +.2 -.8 +.5/C HYA m HY 7.28 +.2 +.6 +6.0/B HYC m HY 7.36 +.3 +.3 +5.2/C HYIIns HY 9.63 +.3 +1.6 +5.3/C IncA m CI 9.32 +.3 -.3 +2.4/A InProtIns IP 8.53 +.4 ... +1.9/C IntlEMA m EM 26.00 -5.7 -13.2 +10.2/C IntlEMJ m EM 25.05 -5.6 -13.1 +10.3/C IntlIIns FG 15.63 -3.5 -8.7 +7.9/D LCpSP500IdxA m LB 19.13 +1.9 +9.1 +16.4/B LCpSP500IdxIs LB 19.14 +1.9 +9.3 +16.7/A LCpSP500IdxJ m LB 18.94 +1.8 +9.2 +16.5/A LfTm2010Ins TA 13.66 ... +1.0 +6.0/C LfTm2010J m TA 13.61 ... +.9 +5.8/C LfTm2020A m TE 14.55 ... +1.5 +7.6/B LfTm2020Ins TE 14.48 +.1 +1.8 +8.0/B LfTm2020J m TE 14.39 ... +1.7 +7.8/B LfTm2030A m TH 15.14 ... +2.3 +9.3/C LfTm2030Ins TH 15.12 +.1 +2.6 +9.7/C LfTm2030J m TH 15.06 ... +2.4 +9.5/C LfTm2040A m TJ 15.97 +.3 +3.5 +10.5/D LfTm2040Ins TJ 16.29 +.4 +3.8 +10.9/C LfTm2040J m TJ 16.14 +.3 +3.7 +10.7/D LfTm2050Ins TN 16.32 +.4 +4.1 +11.7/C LfTm2050J m TN 15.86 +.3 +4.0 +11.4/D LfTmStrIncIns RI 12.41 ... +.5 +4.6/C LfTmStrIncJ m RI 12.34 ... +.3 +4.4/D LgCpGrA m LG 10.18 +2.2 +12.9 +14.8/D LgCpGrIIns LG 16.62 +1.3 +17.9 +19.4/A LgCpGrIJ m LG 13.75 +1.3 +17.9 +19.1/A LgCpGrJ m LG 9.39 +2.2 +13.0 +15.0/D LgCpValA m LV 11.28 +1.5 +3.4 +11.3/E LgCpValIIIIns LV 17.92 +1.6 +5.8 +13.8/B LgCpValIIIJ m LV 17.66 +1.6 +5.6 +13.5/B LgCpValJ m LV 11.00 +1.5 +3.4 +11.4/D MdCpA m MG 28.74 +1.4 +7.6 +14.5/C MdCpGrIIIIns MG 12.80 +4.0 +15.1 +14.7/C MdCpGrJ m MG 8.08 +4.0 +15.9 +14.6/C MdCpJ m MG 27.71 +1.4 +7.7 +14.7/C MdCpSP400IdxJ m MB 22.50 +2.1 +8.0 +15.0/A MdCpValIIIJ m MV 18.98 +.5 -1.9 +8.9/E MdCpValIIns MV 15.92 +1.3 +5.6 +12.0/C PrefSecIns RR 9.98 +.4 -.7 +5.0/D RlEsttSecA m SR 24.38 +.5 +3.4 +10.4/B RlEsttSecIns SR 24.41 +.5 +3.7 +10.8/A RlEsttSecJ m SR 23.68 +.5 +3.5 +10.5/A SAMgBA m MA 16.25 +.2 +2.3 +8.4/C SAMgBC m MA 15.98 +.1 +1.7 +7.6/D SAMgCnsBA m CA 12.30 +.2 +1.2 +6.2/C SAMgCnsBC m CA 12.16 +.1 +.8 +5.5/D SAMgCnsGA m AL 18.79 +.2 +3.1 +10.5/B SAMgCnsGC m AL 17.43 +.2 +2.7 +9.7/D SAMgmtFlxIncA m XY 12.42 +.4 +.8 +5.1/B SAMgmtFlxIncC m XY 12.29 +.3 +.2 +4.2/C SAMgmtStrGrA m XM 21.19 +.1 +3.0 +11.4/C SAMgmtStrGrC m XM 19.26 +.1 +2.4 +10.5/D ShrtTrmIncA m CS 12.05 +.2 +.4 +1.4/B SmCpA m SB 26.33 +3.1 +15.4 +14.3/C SmCpGrIIns SG 16.33 +6.2 +20.6 +18.6/B SmCpGrIJ m SG 12.07 +6.1 +20.3 +18.1/B SmCpIns SB 28.25 +3.1 +15.6 +14.8/C SmCpJ m SB 25.23 +3.1 +15.5 +14.6/C SmCpSP600IdxIns SB 31.73 +3.7 +17.3 +19.5/A SmCpSP600IdxJ m SB 30.08 +3.7 +17.2 +19.3/A SmCpValIIIns SV 13.71 +2.5 +8.0 +12.9/D TxExBdA m MI 7.10 +.2 +.1 +2.7/AProFundsBtchUltrSctInv LE 68.69 +2.0 +10.0 +4.5/E BullInv LE 132.38 +1.8 +8.1 +14.7/D IntUltraSectInv LE 98.14 +3.4 +42.2 +41.5/A NASDAQ100Inv LG 74.23 +1.7 +17.0 +20.6/A UltBullInv LE 66.11 +3.4 +14.7 +30.5/B UltMidCpInv LE 49.45 +3.8 +12.4 +26.9/B UltNASDAQ100Inv LE 81.02 +3.3 +32.9 +42.8/A UltSmCpInv LE 73.34 +6.3 +22.9 +28.6/BProspectorOpp m MB 22.49 +1.3 +7.9 +14.3/BProvident TrustTrustStr LG 16.45 +1.9 +11.7 +17.9/BPutnamAMTFreeMnA m ML 14.90 +.2 -.2 +2.4 CATxExIncA m MC 8.01 +.2 -.1 +2.7/C CnvrtSecA m CV 27.27 +2.8 +8.0 +9.5 CnvrtSecY CV 27.27 +2.9 +8.2 +9.8 CptlSpectrumA m AL 33.60 +1.0 -2.0 +1.5/E CptlSpectrumC m AL 31.81 +.9 -2.5 +.7/E CptlSpectrumY AL 34.04 +1.0 -1.8 +1.7/E DiversIncA m NT 6.94 -.9 +1.8 +4.0/B DiversIncC m NT 6.81 -.8 +1.4 +3.2/B DiversIncM m NT 6.80 -.9 +1.7 +3.7/B DynAstAlcBalA m MA 15.59 +.5 +2.7 +8.9/C DynAstAlcBalB m MA 15.51 +.5 +2.2 +8.1/D DynAstAlcBalC m MA 15.14 +.4 +2.2 +8.1/D DynAstAlcBalY MA 15.63 +.5 +2.9 +9.2/B DynAstAlcCnsrA m TV 10.83 +.2 +.2 +5.1/D DynAstAlcCnsrY TV 10.87 +.3 +.3 +5.4/D DynAstAlcGrA m AL 17.57 +.3 +3.1 +11.3/B DynAstAlcGrB m AL 17.10 +.2 +2.6 +10.5/C DynAstAlcGrC m AL 16.43 +.2 +2.6 +10.5/C DynAstAlcGrY AL 17.78 +.3 +3.3 +11.6/A EqIncA m LV 25.87 +1.0 +6.1 +13.8/B EqIncB m LV 25.53 +.9 +5.5 +13.0/C EqIncC m LV 25.53 +.9 +5.6 +13.0/C EqIncM m LV 25.51 +1.0 +5.7 +13.3/C EqIncY LV 25.88 +1.0 +6.3 +14.1/B EqSpectrumA m MB 41.03 +2.6 +8.1 +5.3/E EqSpectrumC m MB 38.37 +2.5 +7.6 +4.6/E EqSpectrumY MB 41.82 +2.6 +8.3 +5.6/E EuropeEqA m ES 26.60 -2.2 -3.1 +3.5 FixIncAbReA m NT 9.81 -.1 +2.5 +2.9 FixIncAbReC m NT 9.78 -.1 +2.0 +2.2 FixIncAbReY NT 9.82 ... +2.7 +3.2 FltngRtIncA m BL 8.58 +.3 +2.7 +3.8/D FltngRtIncC m BL 8.58 +.4 +2.2 +3.1/E GlbEqA m WS 16.11 -.8 +2.3 +10.2/D GlbHCA m SH 53.48 +.3 +8.4 +3.9/D GlbHCY SH 57.42 +.3 +8.6 +4.2/D GlbIncA m IB 11.73 -.4 -1.6 +2.2 GlbNatrlResA m SN 16.67 -.6 -.3 +2.5 GlbUtlsA m SU 13.63 -.1 +1.4 +9.1 GrOppsA m LG 36.55 +2.3 +16.8 +19.7/A GrOppsB m LG 31.02 +2.2 +16.2 +18.8/B GrOppsC m LG 31.57 +2.2 +16.2 +18.8/B HighYieldA m HY 5.79 +.4 +.9 +5.5/C HighYieldM m HY 5.77 +.6 +.8 +5.3/C IncA m CI 6.82 -.1 +.6 +2.3/A IncC m CI 6.76 -.1 +.1 +1.6/C IncM m CI 6.63 -.2 +.3 +2.1/B IncY CI 6.94 ... +.9 +2.6/A IntlCptlOppsA m FA 40.64 -1.9 -3.9 +9.4 IntlEqA m FB 24.51 -3.5 -6.3 +5.6/E IntlEqY FB 24.82 -3.5 -6.2 +5.8/D IntlGrA m FG 22.70 -1.6 -.7 +8.9 IntlValA m FV 11.48 -2.7 -6.0 +6.2 MATEIncA m MT 9.39 +.2 -.7 +2.0 MNTEIncA m SM 9.10 +.3 -.2 +2.0 MltAsAbRtA m AM 11.75 -.1 -3.7 +2.3/B MltAsAbRtC m AM 11.37 -.2 -4.2 +1.5/C MltAsAbRtY AM 11.80 ... -3.6 +2.5/B MortgageSecsA m CI 12.47 -.3 -.1 +.5/E NJTEIncA m MJ 9.10 +.2 +.4 +2.8 NYTEIncA m MY 8.36 +.1 -.3 +2.3/C OhioTEIncA m MO 8.82 +.2 -.2 +2.0 PETEIncA m MP 8.93 +.2 -.2 +2.2 RsrchA m LB 36.05 +1.5 +8.9 +15.6 RtrReady2020A m TE 19.66 +.2 +.1 +4.0 RtrReady2025A m TG 23.00 +.4 +.8 +5.5 RtrReady2030A m TH 23.35 +.5 +1.5 +7.2 RtrReady2035A m TI 24.22 +.5 +2.0 +8.8 ShrtDurBdA m NT 10.06 +.2 +1.6 +2.2 ShrtDurBdY NT 10.07 +.1 +1.6 +2.4 SmCpGrA m SG 46.62 +7.6 +25.4 +17.1 SmCpValA m SV 14.26 +1.4 +5.3 +12.9 SmCpValY SV 15.01 +1.5 +5.6 +13.2 SustFutureA m MV 21.96 +3.9 +10.3 +10.8 SustLeadersA m LG 101.41 +1.6 +13.4 +17.8/B SustLeadersB m LG 79.51 +1.5 +12.8 +16.9/C SustLeadersM m LG 87.96 +1.5 +13.0 +17.2/C SustLeadersY LG 108.48 +1.6 +13.6 +18.1/B TEIncA m ML 8.47 +.1 -.2 +2.6/C TxFrHYA m HM 12.47 +.3 +1.2 +4.3/CQCIBalIns CA 12.76 +2.5 +5.6 +8.7/AQSCnsrvGrA m MA 14.42 +.1 +1.9 +7.7 DefesvGrA m CA 13.02 -.3 +.2 +5.5 GlbEqA m WS 17.73 +.6 +1.7 +12.8/B GrA m XM 16.43 +.1 +2.5 +9.9 ModGrA m AL 16.21 +.1 +2.4 +9.2 SP500IdxA b LB 27.45 NA NA NARBCEntprI d SG 25.26 +4.4 +9.9 +15.0/D SMIDCpGrI d MG 16.32 +5.4 +18.6 +16.9/BReynoldsBlueChipGr b LG 67.27 +3.7 +19.3 +13.8/ERice Hall JamesMicroCpIns d SG 39.70 +5.6 +20.0 +18.0/B SmCpIns SG 12.65 +4.2 +15.7 +10.8/ERiverNorthCorOppR m MA 10.93 -.1 +1.5 +10.6/A dblelnStrIncI d MU 10.15 +.8 +.9 +4.5 dblelnStrIncR m MU 10.16 +.7 +.6 +4.2RiverbridgeGrIns d MG 21.83 +5.6 +20.8 +18.1/ARockefellerCorTxableBdIns CI 9.80 +.2 -1.4 +1.4/D IntermTENtBdIns MI 9.97 ... -.3 +.8/ERoyceLowPricedStkSvc m SB 9.63 NA NA NA MicroCpInvm d SB 13.36 NA NA NA OppInvm d SV 14.64 NA NA NA PEMutCnslt m SB 9.48 NA NA NA PEMutInvm d SB 11.87 NA NA NA PremInvm d SG 18.04 NA NA NA Sm/MdCpPremSvc m MB 15.83 NA NA NA SmCpValSvc m SV 11.42 NA NA NA SmlrCoGrSvc m SG 12.67 NA NA NA SpecEqInvm d SV 22.36 NA NA NA TtlRetInvm d SB 14.17 NA NA NARussellInvEmergMktsS EM 19.13 -3.6 -9.6 +11.6 InvGbRlEstSecS GR 33.61 -.2 +1.0 +7.9 InvGlobalEqS WS 11.19 +.9 +3.6 +12.6 InvIntlDvdMktS FB 39.51 -1.8 -4.1 +7.8 InvInvmGrdBdS CI 20.70 +.2 -1.7 +1.4 InvLPBalStrA m MA 11.16 -.8 -.8 +6.6 InvLPBalStrC b MA 10.88 -.8 -1.3 +5.9 InvLPBalStrS MA 11.31 -.8 -.6 +6.8 InvLPCnsrvStrA m XY 9.64 -.5 -.7 +3.5 InvLPCnsrvStrC b XY 9.52 -.5 -1.2 +2.7 InvLPEqGrStrA m AL 13.43 -.4 +1.0 +10.0 InvLPEqGrStrC b AL 11.97 -.4 +.5 +9.2 InvLPEqGrStrS AL 13.51 -.4 +1.2 +10.4 InvLPGrStrA m AL 12.62 -.4 +.4 +8.6 InvLPGrStrC b AL 12.14 -.5 -.1 +7.8 InvLPGrStrS AL 12.80 -.4 +.5 +8.9 InvLPModStrA m CA 10.23 -.9 -1.4 +5.0 InvLPModStrC b CA 10.06 -.9 -1.9 +4.2 InvLPModStrS CA 10.29 -.9 -1.3 +5.2 InvShrtDurBdS CS 18.99 +.2 +.8 +1.4 InvStratBdS CI 10.53 ... -1.7 +1.5 InvTEBdS MI 22.83 +.3 +.8 +2.5 InvTxMgdUSLgCpS LB 43.97 +1.9 +7.4 +14.9 InvTxMgdUSMSCpS SG 30.14 +3.9 +13.1 +14.3 InvUSCoreEqS LB 34.71 +1.8 +8.0 +15.5 InvUSDefesvEqS LB 55.29 +2.0 +7.8 +14.7 InvUSSmCpEqS SB 35.89 +3.7 +12.6 +16.0RydexBasBiotechInv SH 97.11 +3.2 +11.3 +4.4/D DynSP500H b LE 124.43 +3.4 +14.7 +30.4/B HCInv SH 33.22 +3.0 +15.9 +8.5/B InternetInv ST 136.33 +1.2 +17.7 +22.8/D IvGvLnBdStrInv IT 35.08 -.5 +5.4 -2.2/B NASDAQ1002xStrH b LE 164.40 +3.4 +33.1 +42.9/A NASDAQ100Inv LG 39.90 +1.8 +17.4 +21.4/A NovaInv LE 79.57 +2.6 +11.6 +22.9/B SP500PureGrH b LG 71.91 +1.4 +12.9 +14.2/E SP500PureValH b LV 90.00 +1.9 +4.9 +13.5/B SPSC600PrGrH b SG 85.65 +3.4 +20.5 +16.8/C TechInv ST 104.72 +2.8 +17.3 +23.6/CSEICAMuniBdF MF 10.59 +.1 -.1 +1.4/E CoreFxdIncF CI 10.92 ... -1.5 +1.8/C EmergMktsDbtF EB 8.93 -6.5 -11.4 +2.8/E EmergingMktsEqF EM 11.17 -6.0 -13.6 +11.2/B GNMAF GI 10.10 +.2 -.8 +.8/A HighYieldBdF HY 7.11 +.4 +2.6 +6.8/A IntermTermMuniF MI 11.47 ... -.1 +2.1/C IntlEqF FB 11.13 -2.5 -4.4 +7.4/C IntlFxdIncF IB 10.28 -.1 +.7 +2.5/B LargeCapGrowthF LG 39.43 +2.4 +15.2 +15.8/D LargeCapValueF LV 26.23 +1.0 +3.8 +12.6/C MaschtsMuniBdF MT 10.32 ... -.8 +1.2/E MidCapF MB 29.36 +2.1 +6.6 +14.8/A NewJrsyMuniBdF MJ 10.24 +.1 -.1 +1.8/E NewYorkMuniBdF MN 10.52 +.1 -.5 +1.3/D PnnylvnMuniBdF MP 10.53 +.2 -.5 +1.4/E S&P500IndexF LB 68.26 +1.9 +9.2 +16.5/A ShortDurGovtF GS 10.21 +.2 +.3 +.6/A SmallCapGrowthF SG 43.30 +6.6 +22.6 +15.8/D SmallCapValueF SV 26.08 +1.1 +5.5 +11.5/E TaxMgdSm/MdCpF SB 25.26 +2.4 +10.3 +13.1/D TxMgdLCpF LB 27.44 +1.6 +8.2 +13.6/D USMgdVolF LV 18.68 +2.4 +6.2 +12.2/D UltraShtDurBdF UB 9.31 +.2 +1.2 +1.4/BSSGAIntlStkSelionN b FV 10.88 -2.8 -7.8 +5.0/D SP500IdxN b LB 40.61 +1.9 +9.2 +16.7/ASalientIntlSmCpIns FR 20.85 -1.7 -3.9 +10.3/D SelIncA m RR 21.83 +1.4 +1.0 +5.9/A SelIncC m RR 21.13 +1.3 +.4 +5.2/CSchroderNorthAmrcnEqInv LB 18.38 +1.7 +8.5 +16.3SchwabBal MA 16.32 +1.0 +5.5 +9.6/B CATFBd MF 11.67 +.1 +.1 +1.9/C CorEq LB 24.27 +1.5 +6.9 +14.3/C DivEq LV 16.71 +1.2 +3.0 +11.6/D FdmtlIntlLgCIdx FV 9.11 -3.3 -4.4 +8.7/A FdmtlUSLgCIdx LV 18.46 +1.9 +7.0 +15.4/A FdmtlUSSmCIdx SB 16.39 +1.9 +9.8 +15.6/B GNMA GI 9.56 ... -1.1 +.6/B GlbRlEstt GR 7.55 -1.0 -.3 +9.7/A HC SH 27.14 +1.6 +12.1 +9.6/B HdgdEq LO 17.66 +.7 +3.1 +8.8/A IntermTrmBd CI 9.76 +.2 -1.0 +.8/E IntlIdx FB 20.10 -2.8 -3.7 +7.8/B LgCpGr LG 19.89 +2.2 +11.1 +16.4/C MktTrackAllEq XM 19.73 +.6 +5.2 +14.0/A MktTrackBal MA 19.13 +.6 +3.0 +8.9/C MktTrackCnsrv CA 16.24 +.5 +1.5 +6.2/C MktTrackGr AL 24.09 +.8 +4.6 +11.7/A SP500Idx LB 45.07 +1.9 +9.4 +16.9/A Schwab1000Idx LB 68.54 +1.9 +9.5 +16.4/A SmCpEq SB 23.43 +2.4 +11.5 +14.7/C SmCpIdx SB 34.77 +3.4 +13.5 +16.6/A TFBd MI 11.51 +.1 -.1 +1.9/D Trgt2010 TA 13.50 +.3 +1.3 +5.7/D Trgt2020 TE 14.44 +.2 +1.8 +7.2/C Trgt2030 TH 16.14 +.1 +2.5 +9.6/C Trgt2040 TJ 17.44 -.1 +2.9 +11.1/C TrsInPrtScIdx IP 10.94 +.4 -.1 +2.1/B TtlStkMktIdx LB 51.91 +2.1 +9.9 +16.5/ASchwartzMariaBd XY 11.46 +.5 +1.4 +3.8/D MariaGr MG 34.84 +2.7 +13.1 +16.8/B MariaRisingDiv LB 19.84 +2.2 +8.2 +14.8/CSegall Bryant & HamiSmCpVal d SB 13.90 +1.4 +11.2 +14.0/CSelectedAmrcnD LB 40.06 -.7 +5.2 +15.5/B AmrcnS b LB 39.97 -.8 +4.9 +15.1/CSequoiaSequoia LG 187.66 NA NA NASheltonCMCATFInc MF 11.28 +.1 ... +1.4/E CMCorValDrct LV 24.48 +.7 +2.4 +11.0/E CMSP500IdxDrct LB 55.79 +1.9 +9.3 +16.7/A CMSPMdCpIdxDrct MB 28.68 +2.0 +8.0 +15.4/A CMSPSmCpIdxDrct SB 26.27 +3.7 +17.0 +18.8/ASitDivGrI d LB 17.60 +1.0 +5.6 +14.2/D LgCpGr d LG 45.35 +2.0 +11.8 +16.5/C MidCpGr d MG 20.34 +3.9 +10.8 +10.0/E MinnesotaTFInc SM 10.37 +.2 +.7 +2.9/A SmCpGr d MG 61.28 +4.4 +12.2 +9.4/E TFInc MI 9.61 +.1 +.8 +4.1/A USGvtSec UB 10.80 +.4 +.7 +.9/DSmead FundsValI1 LB 49.07 NA NA NA ValInv b LB 49.08 NA NA NASnow CapitalLSOppsA m MV 27.50 +.5 +.7 +7.5/E LSOppsIns d MV 27.83 +.5 +.9 +7.7/ESound ShoreShoreInv LV 47.21 +.5 +3.5 +12.7/CSpirit of AmericaIncA m CL 11.79 +.5 +.8 +4.3/B LgCpValA m LB 22.41 +1.8 +6.8 +13.7/D MnTFBdA m MI 9.28 +.2 +.1 +2.7/A RlEsttIncGrA m SR 11.70 +.9 +4.0 +8.2/DState FarmBal MA 69.32 +.4 +2.2 +8.7/C BdIns CI 10.84 +.3 -1.3 +1.6/C BdPrem m CI 10.86 +.4 -1.1 +1.5/C EqBdPrem m MA 12.86 +.9 +5.1 +9.7/B EqIns LG 11.74 +1.4 +9.5 +15.3/D EqPrem m LG 12.27 +1.4 +9.6 +15.2/D Gr LB 81.92 +.8 +3.5 +13.2/D Interim GS 9.76 +.3 ... +.3/C IntlEqPrem m FG 12.76 -4.3 -2.9 +8.0/D IntlIdxPrem m FB 12.59 -2.6 -4.2 +7.3/C LfPth2020Prem m TE 15.09 +.3 +1.3 +6.8/D LfPth2030Prem m TH 16.79 +.2 +2.1 +9.1/D LfPth2040Prem m TJ 18.26 ... +2.7 +11.1/C LfPthRetPrem m RI 13.51 +.4 +1.2 +5.8/B MnBd MI 8.48 +.1 -.1 +1.9/D SP500IdxIns LB 21.78 +1.9 +9.2 +16.5/A SP500IdxPrems m LB 21.72 +1.9 +9.3 +16.4/A SmCpIdxIns SB 20.57 +3.3 +13.1 +16.0/B SmCpIdxPrems m SB 20.20 +3.3 +13.1 +16.0/B SmMidCpEqIns SB 13.48 +1.2 +10.0 +11.7/D SmMidCpEqPrems m SB 12.72 +1.2 +10.0 +11.6/E TxAdvtgdBdPrem m MI 11.61 +.1 +.1 +2.1/CState StreetDiscpEMEqN b EM 7.88 ... -7.3 +6.4/ESterling CapitalMidValIns MB 19.78 -.4 +3.1 +12.2/C NCIntermTFIns SI 10.49 ... -.4 +1.3/D ShrtDrBdI CS 8.53 +.4 +.7 +1.4/B StrtonMdCpVlIns MB 69.52 +.2 +1.7 +12.0/C StrtonRlEsttIns SR 38.58 +.9 +5.1 +11.3/A StrtonSmCpVlIns SB 89.68 +1.2 +3.9 +15.2/B TtlRetBdIns CI 10.26 +.5 -1.0 +2.3/B VIIntermTFIns SI 11.47 +.1 -.3 +1.3/D WstVIIntrmTFIns SI 9.79 ... -.3 +1.7/BStone HarborHYBdIns HY 7.96 +.8 +1.7 +5.0/DStralem FundEq d LB 10.51 +.6 +4.5 +12.7/ET. Rowe PriceAfrcMdlEst d MQ 8.69 -9.3 -9.7 +3.6/D BCGr LG 112.13 +1.2 +16.4 +20.2/A BCGrAdv b LG 110.43 +1.2 +16.2 +19.9/A BCGrR b LG 106.30 +1.2 +16.0 +19.6/A Bal MA 24.70 ... +2.6 +9.7/B CATFBd MC 11.33 +.2 +.2 +2.8/C Comm&TeInv SC 106.92 +.3 +10.8 +20.1/A CorpInc TW 9.17 +.2 -2.9 +2.7/D CptlAprc MA 30.30 +1.5 +7.1 +11.8/A CptlAprcAdv b MA 29.94 +1.5 +7.0 +11.5/A CptlOpp LB 28.57 +2.1 +9.6 +17.2/A DivGr LB 46.53 +1.7 +7.9 +15.7/B DivGrAdv b LB 46.46 +1.7 +7.7 +15.3/B DivMdCpGr MG 33.27 +3.5 +13.2 +15.6/B EMBd d EB 11.07 -3.9 -8.3 +4.6/B EMLclCcyBd d XP 5.82 -7.6 -12.7 +3.4/A EMStk d EM 39.81 -6.8 -11.5 +13.6/A EmergEurope d MQ 13.53 -6.5 -13.5 +8.5/B EqIdx500 d LB 77.74 +2.3 +9.3 +16.7/A EqInc LV 34.31 +.8 +3.9 +14.6/A EqIncAdv b LV 34.21 +.7 +3.7 +14.3/B EqIncR b LV 34.13 +.7 +3.5 +14.0/B ErpnStk d ES 20.40 -1.9 -1.4 +4.0/E ExtendedEqMktId d MB 31.44 +2.8 +11.5 +15.1/A FinclSvcs SF 29.82 +1.4 +6.5 +14.3/C GNMA GI 8.95 +.1 -.5 +.9/A GeorgiaTFBd SL 11.27 +.1 -.4 +2.1/C GlbGrStk d WS 26.81 -2.3 +5.1 +15.3/A GlbMltSectBd IB 11.04 -.6 -1.1 +4.1/A GlbRlEstt d GR 20.15 -.7 ... +6.5/D GlbStk d WS 42.47 +1.5 +11.6 +19.6/A GlbTech ST 17.49 -4.3 +3.9 +24.2/C GrStk LG 71.00 +.5 +13.3 +17.9/B GrStkAdv b LG 69.30 +.5 +13.1 +17.6/C GrStkR b LG 66.92 +.5 +12.9 +17.3/C GrandInc LB 30.50 +1.9 +7.8 +15.0/C HY d HY 6.52 +.2 +.3 +5.8/B HYAdv m HY 6.50 +.2 +.1 +5.6/C HlthSci SH 82.70 +4.1 +17.6 +10.4/B InProtBd IP 11.80 +.4 -.1 +1.7/C InsAfrcMdlEst d MQ 6.01 -9.2 -9.5 +3.9/D InsCorPlus CI 10.04 +.3 -1.2 +2.2/B InsEMBd d EB 8.12 -3.5 -6.9 +5.3/A InsEMEq d EM 36.39 -6.8 -11.4 +13.8/A InsFltngRt d BL 9.97 +.5 +2.8 +4.3/C InsFltngRtF d BL 9.96 +.3 +2.6 +4.2/C InsGlbFocedGrEq d WS 13.32 +1.5 +11.7 +19.7/A InsGlbGrEq d WS 29.14 -2.2 +5.5 +15.7/A InsHY d HY 8.67 +.3 +.3 +6.2/A InsIntlCorEq d FB 13.44 -3.2 -3.6 +8.7/A InsIntlGrEq d FG 24.04 -3.2 -3.4 +9.4/C InsLgCpCorGr LG 43.61 +1.2 +16.5 +20.3/A InsLgCpGr LG 43.16 +.8 +16.9 +20.8/A InsLgCpVal LV 24.19 +.9 +3.5 +14.7/A InsMdCpEqGr MG 61.35 +3.0 +12.6 +16.2/B InsSmCpStk SG 27.76 +4.3 +17.0 +17.8/B InsUSStructRsrc LB 14.18 +1.9 +9.8 +17.3/A IntlBd d IB 8.62 -.7 -3.6 +2.7/B IntlDiscv d FR 70.15 -3.1 -1.8 +14.4/A IntlEqIdx d FB 13.81 -2.7 -4.4 +8.2/B IntlStk d FG 18.03 -3.2 -3.4 +9.3/C IntlStkAdv m FG 18.06 -3.2 -3.6 +9.1/C IntlValEq d FV 14.04 -4.0 -7.1 +4.1/E IntlValEqAdv m FV 14.26 -4.0 -7.3 +3.9/E IntlValEqR m FV 14.05 -4.0 -7.5 +3.6/E Japan d JS 15.50 -1.0 +2.6 +18.0/A LatinAmerica d LS 20.23 -12.9 -17.6 +10.4/B MdCpGr MG 97.57 +2.9 +12.1 +15.4/B MdCpGrAdv b MG 94.57 +2.9 +11.9 +15.0/C MdCpGrR b MG 91.68 +2.8 +11.7 +14.8/C MdCpVal MV 31.79 -.9 +4.6 +13.9/B MdCpValAdv b MV 31.60 -1.0 +4.4 +13.6/B MdCpValR b MV 31.07 -1.0 +4.2 +13.4/B MrylndShTrTFBd SS 5.16 +.1 +.6 +.5/E MrylndTFBd SL 10.58 +.2 +.1 +2.5/A NJTFBd MJ 11.87 +.3 +.5 +2.9/C NYTFBd MY 11.40 +.1 +.1 +2.5/C NewAmericaGr LG 55.94 +2.1 +16.5 +19.8/A NewAmericaGrAdv b LG 54.67 +2.1 +16.2 +19.5/A NewAsia d PJ 17.86 -3.1 -8.7 +12.3/C NewEra SN 36.72 -2.2 +.6 +10.7/B NewHorizons SG 65.23 +5.1 +24.1 +21.7/A NewInc CI 9.18 +.3 -1.3 +1.6/C NewIncAdv b CI 9.16 +.2 -1.5 +1.4/D OverseasStk d FB 10.91 -3.1 -3.5 +8.4/B PersonalStrBal MA 24.41 -.2 +2.3 +9.6/B PersonalStrGr AL 35.06 -.3 +3.3 +11.9/A PersonalStrInc CA 19.59 -.3 +1.2 +7.2/B QMUSSmCpGrEq d SG 40.42 +4.2 +15.8 +16.9/C RlAsts d IH 11.31 -3.1 -3.3 +9.5/A RlEstt d SR 28.75 +.3 +1.4 +8.4/D RlEsttAdv m SR 29.11 +.3 +1.2 +8.2/D Rtr2005 TA 13.78 +.1 +1.0 +6.5/B Rtr2005Adv b TA 13.71 ... +.8 +6.3/B Rtr2005R b TA 13.77 ... +.7 +6.0/C Rtr2010 TA 18.51 +.1 +1.3 +7.2/A Rtr2010Adv b TA 18.39 ... +1.0 +6.9/A Rtr2010R b TA 18.26 ... +.9 +6.7/A Rtr2015 TD 15.21 -.1 +1.5 +8.1/A Rtr2015Adv b TD 15.14 -.1 +1.3 +7.8/A Rtr2015R b TD 14.98 -.1 +1.1 +7.5/A Rtr2020 TE 22.99 ... +2.0 +9.2/A Rtr2020Adv b TE 22.79 -.1 +1.8 +8.9/A Rtr2020R b TE 22.55 -.1 +1.6 +8.6/A Rtr2025 TG 18.00 -.1 +2.3 +10.1/A Rtr2025Adv b TG 17.88 -.2 +2.2 +9.8/A Rtr2025R b TG 17.68 -.2 +2.0 +9.5/A Rtr2030 TH 26.61 -.2 +2.7 +10.9/A Rtr2030Adv b TH 26.35 -.2 +2.5 +10.6/A Rtr2030R b TH 26.10 -.2 +2.3 +10.3/B Rtr2035 TI 19.51 -.3 +2.8 +11.5/B Rtr2035Adv b TI 19.39 -.3 +2.6 +11.2/B Rtr2035R b TI 19.15 -.3 +2.5 +10.9/C Rtr2040 TJ 28.08 -.3 +3.1 +12.0/A Rtr2040Adv b TJ 27.79 -.4 +2.9 +11.7/B Rtr2040R b TJ 27.57 -.4 +2.8 +11.5/B Rtr2045 TK 19.07 -.3 +3.2 +12.2/B Rtr2045Adv b TK 18.92 -.4 +3.1 +11.9/B Rtr2045R b TK 18.69 -.4 +2.9 +11.7/C Rtr2050 TN 16.02 -.3 +3.2 +12.2/B Rtr2050Adv b TN 15.86 -.4 +3.1 +11.9/B Rtr2050R b TN 15.70 -.4 +2.9 +11.6/C Rtr2055 TL 16.08 -.4 +3.2 +12.2/B Rtr2055Adv b TL 15.96 -.4 +3.0 +11.9/C RtrBal CA 15.48 +.1 +1.5 +6.5/B RtrBalAdv b CA 15.49 +.1 +1.3 +6.3/C RtrBalR b CA 15.48 +.1 +1.1 +6.0/C SciandTech ST 49.66 -3.1 +9.2 +24.1/C SciandTechAdv b ST 48.97 -3.1 +9.0 +23.8/C ShrtTrmBd CS 4.65 +.2 +.6 +1.1/C SmCpStk SG 55.75 +4.3 +16.9 +17.5/B SmCpStkAdv b SG 55.14 +4.3 +16.7 +17.2/C SmCpVal d SB 54.03 +2.8 +10.1 +18.1/A SmCpValAdv m SB 53.70 +2.9 +10.0 +17.8/A SpectrumGr LG 25.43 -.4 +4.4 +14.0/E SpectrumInc MU 12.29 -.4 -1.4 +4.4/B SpectrumIntl d FB 13.93 -3.3 -4.7 +8.2/B SummitMnIncInv ML 11.71 +.2 ... +2.9/C SummitMnIntrInv MI 11.66 +.1 -.2 +1.9/C TFHY d HM 11.91 +.3 +1.0 +4.0/C TFInc ML 9.93 +.1 ... +2.5/D TFIncAdv b ML 9.94 ... -.1 +2.2/D TFShrtInterm MS 5.52 -.1 +.3 +.7/D TtlEqMktIdx d LB 32.98 +1.9 +9.5 +16.4/ATxEfficientEq d LG 33.38 +2.7 +15.6 +16.9/C USBdEnhIdx d CI 10.66 +.3 -1.2 +1.6/C USLgCpCor LB 25.63 +1.9 +7.6 +14.8/C USTrsInterm GI 5.56 +.5 -1.1 +.1/D USTrsLngTrm GL 12.09 +.6 -4.0 +1.2/D VITFBd SL 11.79 +.1 +.1 +2.5/A Val LV 37.79 +.7 +1.3 +12.4/D ValAdv b LV 37.17 +.7 +1.1 +12.2/DTCMSmCpGr SG 40.60 +5.2 +21.0 +19.0/BTCWCorFIIns CI 10.69 +.3 -1.1 +1.3/D CorFIN b CI 10.66 +.2 -1.2 +1.1/E EMIncIns EB 7.76 -3.0 -6.6 +5.6/A RltvVlDivAprcI LV 19.36 +.2 +2.4 +11.7/D RltvVlDivAprcN b LV 19.69 +.2 +2.2 +11.5/D RltvVlLgCpIns LV 22.18 +.4 +1.9 +11.7/D RltvVlMidCpI MV 26.00 ... +3.3 +14.3/A SelEqsI LG 29.78 +2.4 +19.5 +16.4/C SelEqsN b LG 27.02 +2.3 +19.2 +16.2/D TtlRetBdI CI 9.64 +.4 -.8 +1.3/D TtlRetBdN b CI 9.94 +.4 -.8 +1.0/ETETON WestwoodEqAAA b LB 13.79 +1.2 +4.9 +13.6/D MightyMitesAAA m SB 29.34 +1.8 +4.6 +14.1/CTIAA-CREF5-15YLdTxExBRet b MI 10.28 +.2 +.1 +1.8/D BdIdxIns CI 10.49 +.2 -1.3 +1.4/D BdIns CI 10.05 +.1 -1.3 +2.3 BdPlusIns CI 10.12 ... -1.0 +2.6/A BdPlusRet CI 10.13 ... -1.1 +2.3/A BdPlusRetail b CI 10.14 ... -1.2 +2.2/B BdRet CI 10.24 +.1 -1.4 +2.1 BdRetail b CI 10.23 +.1 -1.5 +2.1 EqIdxIns LB 21.58 +2.1 +9.8 +16.6/A EqIdxRet LB 21.88 +2.1 +9.6 +16.3/B EqIdxRetail b LB 21.95 +2.1 +9.6 +16.3/B GrIncIns LG 15.72 +2.0 +10.6 +16.5/C GrIncPrem b LG 15.73 +2.0 +10.4 +16.3/D GrIncRet LG 15.99 +2.0 +10.4 +16.2/D GrIncRetail b LG 20.99 +2.0 +10.4 +16.1/D HYIns HY 9.63 +.4 +2.0 +6.2/B HYRet HY 9.63 +.4 +1.8 +5.9/B HYRetail b HY 9.67 +.4 +1.8 +5.9/B InLinkedBdIns IP 11.28 +.4 +.1 +1.5/D InLinkedBdRet IP 11.36 +.4 -.1 +1.3/D InLinkedBdRtl b IP 11.00 +.4 -.1 +1.2/D IntlEqIdxIns FB 19.42 -2.8 -3.7 +7.9/B IntlEqIdxPrem b FB 19.36 -2.8 -3.8 +7.8/B IntlEqIdxRet FB 19.83 -2.8 -3.9 +7.7/B IntlEqIns FB 12.20 -4.2 -8.2 +7.3/C IntlEqPrem b FB 12.17 -4.2 -8.3 +7.2/C IntlEqRet FB 12.63 -4.2 -8.3 +7.1/C IntlEqRetail b FB 8.05 -4.3 -8.4 +7.0/C Lfcycl2010Rtr TA 13.87 +.3 +1.6 +7.1 Lfcycl2015Rtr TD 12.56 +.3 +1.9 +7.7 Lfcycl2020Rtr TE 13.33 +.4 +2.2 +8.6 Lfcycl2025Rtr TG 13.83 +.4 +2.7 +9.6 Lfcycl2030Rtr TH 14.27 +.5 +3.3 +10.6 Lfcycl2035Rtr TI 14.86 +.5 +3.7 +11.6 Lfcycl2040I TJ 11.46 +.7 +4.5 +12.8 Lfcycl2040Rtr TJ 15.44 +.7 +4.3 +12.5 Lfcycl2045Rtr TK 13.15 +.7 +4.6 +13.0 LfcyclId2010I TA 15.32 +.4 +1.8 +6.8/A LfcyclId2020I TE 16.99 +.4 +2.3 +8.4/A LfcyclId2025I TG 17.93 +.3 +2.8 +9.4/A LfcyclId2035I TI 19.89 +.5 +3.7 +11.5/A LfcyclId2040I TJ 20.59 +.4 +4.1 +12.5/A LfcyclId2045I TK 20.77 +.4 +4.5 +13.0/A LfcyclRtIncRtr RI 11.75 +.3 +1.5 +6.7 LgCpGrIdxIns LG 33.22 +2.7 +15.2 +19.6/A LgCpGrIdxRet LG 33.41 +2.7 +15.0 +19.3/A LgCpGrIns LG 23.09 +1.9 +16.4 +18.9/A LgCpGrRet LG 22.94 +1.9 +16.2 +18.6/B LgCpGrRetail b LG 23.00 +1.9 +16.2 +18.5/B LgCpValIdxIns LV 20.33 +1.3 +3.7 +13.4/C LgCpValIdxRet LV 20.65 +1.3 +3.6 +13.1/C LgCpValIns LV 19.54 +.4 +2.6 +12.3/D LgCpValPrem b LV 19.48 +.3 +2.5 +12.1/D LgCpValRet LV 19.44 +.3 +2.4 +12.0/D LgCpValRetail b LV 18.72 +.3 +2.4 +11.9/D MdCpGrI MG 25.23 +3.6 +12.0 +13.4/D MdCpGrP b MG 25.06 +3.6 +11.8 +13.3/D MdCpGrRtl b MG 24.46 +3.6 +11.7 +13.1/D MdCpGrRtr MG 24.49 +3.6 +11.8 +13.2/D MdCpValI MV 24.53 +1.1 +4.6 +11.5/C MdCpValP b MV 24.46 +1.1 +4.5 +11.3/C MdCpValRtl b MV 23.88 +1.1 +4.4 +11.2/C MdCpValRtr MV 24.35 +1.0 +4.4 +11.2/C MgdAllcRtl b MA 13.08 ... +2.1 +9.1/B QtIntEqInstl FB 7.84 -3.0 -4.9 +7.5/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 Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 53

QtLrgCpGrInstl LG 15.49 +2.5 +14.3 +19.7/A QtLrgCpValInstl LV 10.66 +1.6 +2.8 +12.3/D QtSm-CpEqInstl SG 21.23 +3.3 +11.2 +16.2/D QtSm-CpEqPre b SG 21.10 +3.3 +11.1 +16.0/D QtSm-CpEqRet SG 20.68 +3.3 +11.0 +15.9/D QtSm-CpEqRetail b SG 20.46 +3.3 +11.0 +15.8/D RlEsttSecI SR 15.98 +1.0 +3.8 +11.1/A RlEsttSecP b SR 15.99 +1.0 +3.7 +10.9/A RlEsttSecRtl b SR 15.85 +1.0 +3.5 +10.7/A RlEsttSecRtr SR 16.64 +1.0 +3.6 +10.8/A SP500IdxI LB 32.39 +1.9 +9.4 +16.9/A SP500IdxRtr LB 32.15 +1.9 +9.2 +16.6/A SclChEqI LB 20.90 +1.9 +9.0 +16.3/B SclChEqP b LB 20.82 +1.9 +8.8 +16.1/B SclChEqRtl b LB 18.75 +1.9 +8.8 +16.0/B SclChEqRtr LB 21.19 +1.9 +8.8 +16.0/B ShrtTrmBdI CS 10.21 +.2 +.6 +1.5/B ShrtTrmBdRtl b CS 10.21 +.1 +.3 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.5 +1.3/C SmCpBlndIdxI SB 24.16 +3.4 +13.5 +16.8/A SmCpBlndIdxRtr SB 24.23 +3.3 +13.3 +16.5/AThe Investment HouseInvmHouseGr LG 37.45 +2.1 +14.8 +20.9/AThird AvenueRlEsttValIns d GR 32.28 -1.8 -6.0 +7.5/C SmCpValIns d SB 22.82 +2.3 +9.7 +14.2/C ValIns d WS 48.50 -1.3 -2.7 +8.9/EThompsonBd CS 11.51 +.3 +2.5 +5.0/A LgCp LB 70.54 +2.3 +5.0 +14.9/CThornburgCALtdTrmMnA m SS 13.51 ... ... +.7/D CorGrA m LG 40.15 +2.1 +18.1 +14.8/D DevWldR6 EM 19.16 -4.9 -11.2 +8.2/D IntermMnA m MI 13.88 +.1 -.1 +1.6/D IntermMnC m MI 13.90 +.1 -.4 +1.3/E IntlGrR6 FR 24.65 -3.0 +1.2 +11.8/B IntlValA m FB 22.36 -3.2 -8.7 +4.1/E IntlValC m FB 19.73 -3.2 -9.2 +3.4/E IntlValI FB 23.12 -3.2 -8.5 +4.5/E InvmIncBldrA m IH 21.45 -1.2 +.3 +7.5/B InvmIncBldrC m IH 21.43 -1.2 -.2 +6.7/C LtdTrmIncA m CS 13.20 +.3 +.1 +1.6/B LtdTrmIncC m CS 13.18 +.3 ... +1.4/B LtdTrmIncI CS 13.21 +.4 +.3 +2.0/A LtdTrmMnA m MS 14.16 -.1 +.1 +.9/C LtdTrmMnC m MS 14.19 ... -.1 +.7/D LtdTrmMnI MS 14.16 ... +.3 +1.2/B LtdTrmUSGvtA m GS 12.74 +.3 -.3 +.2/C NewMxcIntermMnA m SI 13.06 +.2 +.7 +1.3/D ValA m LB 71.97 +.3 +6.5 +13.1/D ValC m LB 65.62 +.2 +5.9 +12.2/E ValI LB 74.18 +.3 +6.8 +13.5/DThriventBalIncPlusA m CA 13.49 +.6 +3.2 +7.5 BalIncPlusS CA 13.46 +.7 +3.4 +7.9 DiversIncPlusA m CA 7.41 +.5 +2.4 +5.9 HYA m HY 4.73 +.5 +1.0 +5.3 IncA m TW 8.85 ... -1.9 +3.0 LgCpGrA m LG 12.24 +4.1 +21.5 +18.1 LgCpStkA m WS 28.50 +.7 +6.0 +12.3 LgCpStkS WS 28.79 +.7 +6.3 +12.7 LgCpValA m LV 24.17 +2.1 +6.6 +15.2 LgCpValS LV 24.35 +2.1 +6.9 +15.7 LtdMatBdA b CS 12.35 +.2 +.6 +1.7 MidCpStkA m MB 26.83 +2.3 +6.8 +19.9 MidCpStkS MB 30.27 +2.3 +7.0 +20.3 MnBdA m ML 11.08 +.2 -.2 +2.0 OppIncPlusA m MU 10.02 +.1 -.1 +3.4 OppIncPlusS MU 10.02 +.1 +.1 +3.7 SmCpStkA m SG 23.76 +3.4 +10.6 +17.7TimothyPlanSmCpValA m SB 21.27 +3.0 +9.4 +14.6/CTocquevilleDelaeld b SV 23.23 +1.0 +2.7 +9.4/E Gold m SP 29.01 -11.6 -21.1 +5.7/D IntlVal b FB 16.12 -3.5 -8.0 +7.2/C Opp b MG 31.72 +6.9 +24.4 +15.7/B Tocqueville b LB 37.74 +.6 +3.1 +14.1/DTorrayTorray LV 49.47 +1.2 +.4 +11.3/ETouchstoneActvBdA m CI 10.05 ... -1.8 +1.9/B ActvBdY CI 10.05 +.1 -1.6 +2.1/B BalancedA m MA 22.39 +.8 +4.7 +10.6/A DynGlbAllcA m IH 12.50 -.4 +.8 +6.3 FlexIncA m MU 10.80 +.6 +.3 +3.7/C FlexIncC m MU 10.65 +.5 -.2 +2.9/D FlexIncY MU 10.84 +.7 +.6 +4.0/B FocedY LB 46.73 +1.1 +7.7 +13.0/E GrOppsIns LG 38.04 +2.1 +14.6 +15.1/D GrOppsY LG 37.59 +2.1 +14.6 +15.0/D HYY HY 8.40 +.5 +1.0 +4.8/D ImpactBdInstl CI 9.84 +.4 -.9 +1.8/C ImpactBdY CI 9.85 +.4 -.8 +1.7/C IntlEqA m FB 17.84 -2.7 -8.1 +6.5/D IntlSmCpY FR 17.62 -2.9 -6.8 +5.7/E LargeCpFocA m LB 46.35 +1.5 +9.5 +16.8/A MergerArbtrgY NE 10.58 +.6 +.5 +2.6/B MidCpGrA m MG 30.79 +1.1 +13.4 +15.0/C MidCpGrC m MG 19.99 +1.0 +12.8 +14.1/C MidCpGrIns MG 32.23 +1.1 +13.6 +15.3/B MidCpGrY MG 31.95 +1.1 +13.6 +15.2/B MidCpValIns MV 19.18 +.3 +.2 +12.7/B MidCpY MB 36.31 +1.6 +11.7 +15.3/A PrmYldEqY LV 9.70 +1.0 +4.1 +11.3/E SdCptlInsGr LG 25.74 +1.5 +25.1 +18.0/B SdCptlSelGrA m LG 17.20 +1.5 +24.5 +17.5/C SdCptlSelGrC m LG 15.71 +1.4 +23.8 +16.6/C SdCptlSelGrY LG 18.16 +1.5 +24.7 +17.8/B SdCptlSelGrZ b LG 17.21 +1.4 +24.4 +17.5/C SmCpGrY SG 7.44 +4.5 +14.8 +7.9/E SmCpIns SB 16.58 +.9 +9.9 +7.4/E SmCpValA m SV 28.54 +1.5 +6.6 +12.4/D SmCpY SB 16.64 +1.0 +10.0 +7.3/E SmallComA m SG 5.98 +3.8 +14.6 +17.1/C SmallComC m SG 3.48 +3.6 +13.7 +16.2/D SstnbtyIpcEqA m WS 23.25 +.6 +3.8 +12.5/B SstnbtyIpcEqY WS 24.05 +.6 +4.0 +12.8/B UlShrtDrFIA m UB 9.25 +.2 +1.1 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.3 +1.6/B UlShrtDrFIZ b UB 9.25 +.2 +1.1 +1.3/C ValIns LV 10.63 +2.2 +7.0 +13.3/C ValY LV 10.65 +2.1 +6.8 +13.1/CTowleDeep Val d SV 18.91 +3.3 +.9 +19.5/ATransamericaAsAlCnsrvA m CA 11.03 -.3 -.1 +5.3/D AsAlCnsrvC m CA 10.92 -.4 -.7 +4.5/E AsAlGrA m XM 15.48 -.3 +2.0 +11.2/C AsAlGrC m XM 14.96 -.4 +1.4 +10.4/D AsAlModA m CA 12.11 -.3 +.3 +6.7/B AsAlModC m CA 12.04 -.4 -.2 +5.9/C AsAlModGrA m MA 13.52 -.4 +1.0 +8.7/C AsAlModGrC m MA 13.45 -.4 +.4 +7.9/D BondA m CI 9.04 +.1 -.3 +2.9/A CptlGrA m LG 29.29 +3.6 +25.0 +23.1/A HYBdA m HY 9.02 +.3 +1.3 +5.4/C MltCpGrA m LG 7.85 +2.5 +10.7 +7.0/E MltMgdBalA m MA 28.92 +1.1 +4.1 +9.7/B SMPValA m MV 29.04 +1.4 +6.4 +15.2/ATributary FundsSmCoIns SB 31.55 +3.6 +10.8 +15.9/BTrust For Credit UniUnsShrtDrTCU GS 9.51 +.3 +.3 +.4/B UnsUlShDrGvtTCU UB 9.40 +.2 +.8 +.6/ETweedy, BrowneGlbVal d FV 28.58 -1.7 +.3 +7.6/A GlbVlIICyUnHdg d FV 15.56 -.8 -1.0 +7.4/A Val WS 24.13 NA NA NA WldwdHDvYldVl d WS 10.31 -.6 +1.2 +9.2/DU.S. Global InvestorGlbRes b SN 5.41 -4.2 -11.2 +6.1/D GoldPrcMtls b SP 6.44 -13.6 -19.1 +11.7/A WldPrecMnral b SP 3.43 -9.0 -26.9 +7.6/CUBSGlbAllcA m IH 12.13 -1.1 -.3 +6.5/C GlbAllcC m IH 11.79 -1.2 -.8 +5.8/D GlbAllcP IH 12.40 -1.1 -.2 +6.8/C IntlSustEqP FB 10.25 -1.2 -4.6 +7.9/B USAllcA m MA 51.00 +1.1 +4.4 +9.7/B USAllcC m MA 48.96 +1.1 +3.9 +9.0/C USSmCpGrP SG 25.23 +8.4 +27.2 +17.5/BUBS PACEAltStrsInvmsP AM 10.76 -.2 -.6 +.7 GlbFIInvmsP IB 9.66 -.1 -2.8 +1.3/D IntermFIInvmsP CI 11.90 +.1 -1.6 +1.0/E IntlEMEqInvP EM 12.94 -4.2 -11.0 +8.5/D IntlEqInvmsP FB 16.45 -2.1 -2.9 +9.0/A LgCoGrEqInvmsA m LG 27.72 +1.3 +12.1 +15.7/D LgCoGrEqInvmsP LG 28.70 +1.3 +12.3 +16.0/D LgCoValEqInvmsA m LV 24.12 +1.5 +2.4 +12.8/C LgCoValEqInvmsP LV 24.07 +1.5 +2.6 +13.1/C MnFIInvmsP MI 12.71 +.1 -.3 +2.1/C MrBckScFIInvmsP CI 12.36 +.2 -1.1 +1.3/D SMCoGrEqInvmsP SG 22.89 +8.2 +26.3 +15.3/D SMCoValEqInvmsP SB 22.17 +2.3 +7.1 +13.5/D StrFIInvmsP CI 13.30 ... -1.4 +2.6/AUSA MutualsViceInv b LB 29.84 -2.3 -7.1 +11.0/EUSAAAgrsGr LG 50.38 +1.6 +15.1 +17.3/C CABd MC 10.91 +.2 +.4 +2.7/C CptlGr WS 12.73 +.6 +2.7 +13.3/B CrnrstnEq WS 15.60 -.5 ... +12.0/B CrnrstnMdlyAgrs MA 25.18 -.3 -.2 +6.6/E CrnrstnMod CA 14.84 -.2 -.2 +6.0/C EM EM 17.19 -5.8 -14.5 +9.6/C ExtendedMktIdx MB 21.17 +2.9 +11.5 +14.9/A Gr LG 32.96 +1.6 +8.0 +16.9/C GrInc LB 26.48 +1.1 +5.5 +14.2/D GrandTxtr CA 20.35 +1.0 +4.3 +9.2/A GvtSec GI 9.52 +.3 -.6 +.5/B HiInc d HY 8.00 +.3 +1.6 +6.3/A Inc CI 12.70 +.3 -1.3 +3.0/A IncStk LV 20.55 +1.1 +4.1 +13.7/B IntermTrmBd TW 10.34 +.3 -.6 +3.3/C Intl FB 32.05 -2.6 -3.7 +9.0/A NASDAQ100Idx LG 21.13 +1.9 +18.1 +22.4/A NYBd MN 11.73 +.2 +.5 +2.4/B PrcMtlsMnral SP 10.39 -15.3 -21.8 +7.5/C SP500IdxMbr LB 41.16 NA NA NA SP500IdxRwd LB 41.18 NA NA NA SciTech ST 30.19 +2.4 +14.1 +20.0/E ShrtTrmBd CS 9.08 +.3 +.7 +1.8/A SmCpStk SB 20.05 +3.1 +14.2 +14.4/C TEIntermTrm MI 13.12 +.2 +.2 +2.5/B TELngTrm ML 13.13 +.2 +.2 +2.9/C TEShrtTrm MS 10.44 +.1 +1.0 +1.0/B TrgtRet2020 TE 12.93 +.2 +.5 +7.3/C TrgtRet2030 TH 13.94 -.1 +.7 +9.1/D TrgtRet2040 TJ 14.40 ... +1.1 +10.3/D TrgtRet2050 TN 14.61 -.1 +1.1 +10.7/E TrgtRetInc RI 11.60 +.1 +.1 +5.1/C UlShrtTrmBd UB 9.93 +.2 +1.0 +1.3/C VIBd SI 11.14 +.2 +.1 +2.4/A Val LV 22.35 +1.8 +3.1 +11.8/D WldGr WS 32.62 -.7 +1.0 +11.5/CUndiscovered ManagerBehavioralValA m SV 73.54 +1.7 +7.6 +14.9/B BehavioralValC m SV 69.14 +1.7 +7.2 +14.3/B BehavioralValL SV 75.46 +1.7 +7.9 +15.3/AVALIC Co IAstAllc MA 11.41 +.2 +.2 +7.4/E CorEq LB 25.24 +2.2 +10.0 +16.2/B CptlCnsrvtn CI 9.56 +.2 -1.8 +1.2/D DivVal LV 13.17 +1.3 +2.2 +14.4/B EmergEcos EM 7.97 -5.8 -14.5 +11.1/B FrgnVal FV 10.25 -2.8 -5.9 +7.2/B GlbSclAwrns WS 27.00 +.1 +4.0 +12.5/B GlbStr IH 12.01 -2.5 -1.3 +6.1/D Gr LG 18.52 +1.8 +14.2 +18.2/B GrInc LB 23.88 +1.7 +8.2 +15.8/B GvtSec GI 10.23 +.5 -1.1 +.6/B HlthSci SH 22.67 +4.1 +17.3 +10.1/B InProt IP 10.87 ... -.9 +2.2/B IntlEqsIdx FB 7.21 -2.7 -4.0 +7.5/B IntlGr FG 14.40 -1.9 +3.1 +9.9/B IntlGvtBd IB 11.42 -1.1 -4.0 +2.1/C LgCpCor LB 12.49 +1.1 +5.3 +14.1/D LgCptlGr LG 16.12 +1.4 +11.8 +17.3/C MidCpIdx MB 29.46 +2.0 +8.1 +15.3/A MidCpStrGr MG 16.89 +2.6 +13.2 +16.7/B SciTech ST 32.31 +1.6 +17.7 +25.6/C SmCp SG 12.41 +3.2 +13.9 +14.5/D SmCpIdx SB 24.18 +3.3 +13.2 +16.4/A SmCpSpecVals SV 14.75 +2.8 +9.2 +17.0/A SmMidGr MG 15.00 +4.0 +14.8 +13.1/D StkIdx LB 42.30 +1.9 +9.2 +16.6/A Val LV 18.67 +.3 +3.2 +12.2/DVALIC Co IICorBd CI 10.71 ... -2.0 +1.7/C HYBd HY 7.53 +.4 +1.1 +5.7/B IntlOpps FR 20.89 -1.6 -.1 +13.9/A LgCpVal LV 22.74 +.7 +4.6 +13.6/B MidCpVal MB 22.05 +1.0 +3.3 +12.0/C SclyRspnb LB 22.96 +1.3 +7.9 +15.5/B SmCpVal SV 15.64 +1.9 +7.4 +13.9/C StrBd MU 10.83 -.6 -2.2 +3.4/CVYClmbCntrnCrS b LB 22.62 +1.2 +5.2 +14.0/D TRPDvrsMdCpGrA b MG 10.65 +3.6 +12.9 +15.0/C TRPGrEqI LG 89.37 +.5 +13.3 +17.9/BValue LineAstAllcInv b MA 34.69 +2.5 +10.0 +11.1/A CorBd b CI 14.43 +.3 -1.9 +1.1/D CptlApprctInv b AL 11.06 +2.0 +11.2 +13.7/A LgrCoFocedInv b LG 33.75 +2.9 +17.8 +19.6/A MidCpFoced b MG 22.43 +4.6 +16.9 +17.2/B PremGr b MG 37.90 +3.3 +14.5 +15.7/B SmCpOppsInv b SG 58.97 +4.6 +13.9 +16.3/C TE b ML 9.62 ... -.6 +1.5/EVanEckEMA m EM 15.30 -7.8 -17.0 +8.1/D EMY EM 15.57 -7.8 -16.9 +8.5/D GlbHardAstsA m SN 31.99 -7.6 -11.9 +2.3/E GlbHardAstsY SN 32.65 -7.6 -11.8 +2.5/E IntlInvsGoldA m SP 7.25 -14.0 -22.7 +9.6/B IntlInvsGoldY SP 7.40 -14.0 -22.5 +10.0/AVanguard500IdxAdmrl LB 267.61 +1.9 +9.4 +16.9/A 500IdxInv LB 267.57 +1.9 +9.4 +16.8/A BalIdxAdmrl MA 36.23 +1.4 +5.4 +10.5/A BalIdxIns MA 36.24 +1.4 +5.5 +10.5/A BalIdxInv MA 36.22 +1.4 +5.3 +10.3/A CAITTxExAdm MF 11.60 +.1 +.3 +2.4/B CAITTxExInv MF 11.60 +.1 +.2 +2.3/B CALtrmTEAdm MC 11.93 +.3 -.1 +3.2/B CALtrmTEInv MC 11.93 +.3 -.2 +3.1/B CnsDscIdxAdmrl CD 93.15 +3.9 +16.1 +16.6/A CnsStpIdxAdmrl CC 69.64 +.1 -2.0 +8.2/A CnvrtSecInv CV 13.94 +1.5 +4.4 +6.0/E CptlOppAdmrl LG 173.82 +1.5 +13.2 +19.6/A CptlOppInv LG 75.22 +1.5 +13.1 +19.5/A CptlValInv LV 13.78 -.2 +3.5 +9.7/E DevMIdxAdmrl FB 13.61 -2.6 -4.0 +8.8/A DevMIdxIns FB 13.62 -2.6 -4.1 +8.8/A DivAprcIdxInv LB 43.82 +3.0 +8.5 +16.4/B DivGrInv LB 28.15 +1.8 +8.0 +14.6/C DiversEqInv LG 38.81 +1.9 +11.1 +15.5/D EMGvtBdIdxAdmrl EB 18.70 -1.6 -4.4 +4.5/B EMSelStkInv EM 20.58 -5.0 -9.7 +12.1/A EMStkIdxInAdm EM 33.82 -5.6 -10.7 +9.8/C EMStkIdxInInv EM 25.75 -5.7 -10.8 +9.6/C EMStkIdxInPl EM 85.56 -5.6 -10.7 +9.8/C EMStkIdxIns EM 25.72 -5.6 -10.6 +9.8/C EngyAdmrl EE 104.65 -2.3 +4.0 +11.3/A EngyIdxAdmrl EE 51.20 -1.5 +4.9 +8.0/A EngyInv EE 55.77 -2.3 +3.9 +11.2/A EqIncAdmrl LV 80.21 +.8 +4.2 +15.5/A EqIncInv LV 38.26 +.8 +4.1 +15.4/A EuStkIdxAd ES 69.51 -2.9 -3.8 +7.1/B EuStkIdxInsP ES 132.45 -2.9 -3.7 +7.2/B EuStkIdxInstl ES 29.64 -2.9 -3.7 +7.2/B EuStkIdxInv ES 29.85 -2.9 -3.8 +7.0/B ExplorerAdmrl SG 107.33 +5.0 +21.4 +18.5/B ExplorerInv SG 115.25 +5.0 +21.3 +18.3/B ExplorerValInv SB 40.27 +2.0 +9.8 +15.5/B ExtDrTrIdIns GL 33.86 +.8 -5.3 +2.4/A ExtDrTrIdInsPls GL 85.00 +.8 -5.3 +2.5/A ExtMktIdxAdmrl MB 94.25 +2.9 +11.9 +15.4/A ExtMktIdxIns MB 94.25 +2.9 +11.9 +15.4/A ExtMktIdxInsPls MB 232.59 +2.9 +11.9 +15.4/A ExtMktIdxInv MB 94.29 +2.9 +11.8 +15.2/A FAWexUSIAdmr FB 31.66 -3.4 -5.4 +8.9/A FAWexUSIInPl FB 106.29 -3.4 -5.4 +9.0/A FAWexUSIIns FB 100.37 -3.4 -5.4 +8.9/A FAWexUSIdxInv FB 20.10 -3.4 -5.4 +8.8/A FAWexUSSCIIn FQ 214.23 -2.7 -5.1 +10.4/C FAWexUSSCplIInv FQ 42.76 -2.7 -5.2 +10.2/C FSocialIdxIns LB 19.16 +1.8 +10.3 +17.0/A FSocialIdxInv LB 19.15 +1.8 +10.3 +16.9/A FinclsIdxAdmrl SF 36.05 +1.3 +3.7 +18.2/A GNMAAdmrl GI 10.20 +.2 -.5 +1.2/A GNMAInv GI 10.20 +.2 -.6 +1.1/A GlbEqInv WS 32.23 -.8 +2.9 +13.8/A GlbMnmVlInv SW 14.40 +.9 +6.4 +11.7/C GlbexUSRlEIAdmr d GR 34.21 -2.5 -5.4 +8.9/B GlbexUSRlEIdIns d GR 113.96 -2.5 -5.4 +8.9/B GlbexUSRlEIdInv d GR 22.57 -2.5 -5.6 +8.6/B GrIdxAdmrl LG 81.93 +2.3 +13.8 +17.8/B GrIdxIns LG 81.93 +2.3 +13.8 +17.8/B GrIdxInv LG 81.92 +2.3 +13.7 +17.6/C GrandIncAdmrl LB 84.40 +2.3 +10.2 +16.8/A GrandIncInv LB 51.70 +2.3 +10.1 +16.7/A HCAdmrl SH 94.50 +3.2 +11.8 +8.5/B HCIdxAdmrl SH 88.08 +3.3 +15.0 +12.6/A HCInv SH 224.03 +3.2 +11.8 +8.4/C HYCorpAdmrl HY 5.76 +.6 +.9 +5.4/C HYCorpInv HY 5.76 +.6 +.9 +5.3/C HYTE ML 11.21 +.2 +.5 +4.0/A HYTEAdmrl ML 11.21 +.2 +.5 +4.1/A HiDivYldIdxInv LV 34.76 +1.3 +4.1 +15.5/A ITIdxAdmrl ST 102.36 +4.4 +22.0 +27.8/B InTrBdIdxAdmrl CI 10.97 +.5 -1.6 +1.5/C InTrBdIdxIns CI 10.97 +.5 -1.6 +1.6/C InTrBdIdxInsPls CI 10.97 +.5 -1.6 +1.6/C InTrBdIdxInv CI 10.97 +.5 -1.6 +1.5/D InTrCrpBdIAdmrl TW 22.57 +.3 -1.9 +2.9/D InTrCrpBdIIns TW 27.89 +.3 -1.8 +2.9/D InTrInGdAdm TW 9.42 +.4 -1.3 +2.3/E InTrInGdInv TW 9.42 +.3 -1.4 +2.2/E InTrTEAdmrl MI 13.87 +.1 +.1 +2.3/B InTrTEInv MI 13.87 +.1 ... +2.2/B InTrTrsAdmrl GI 10.78 +.5 -1.1 +.5/C InTrTrsIdxAd GI 21.11 +.5 -.9 +.4/C InTrTrsIdxIns GI 26.20 +.5 -.9 +.5/C InTrTrsInv GI 10.78 +.5 -1.1 +.4/C IndtlsIdxAdmrl ID 75.43 +2.4 +4.0 +17.2/A InPrtScAdmrl IP 25.31 +.4 -.2 +2.1/B InPrtScIns IP 10.31 +.4 -.2 +2.1/B InPrtScInv IP 12.89 +.3 -.3 +2.0/B InsIdxIns LB 264.17 +1.9 +9.4 +16.9/A InsIdxInsPlus LB 264.20 +1.9 +9.4 +16.9/A InsTrgRt2020Ins TE 22.94 +.1 +1.8 +8.5/A InsTtlSMIInPls LB 64.64 +2.1 +9.9 +16.7/A InsTtlSMIIns LB 64.64 +2.1 +9.9 +16.6/A IntlExplorerInv FR 20.12 -2.4 -5.5 +10.7/C IntlGrAdmrl FG 96.50 -3.7 +1.0 +16.2/A IntlGrInv FG 30.30 -3.7 +.9 +16.0/A IntlValInv FV 37.87 -2.7 -5.0 +8.4/A LTBdIdInsPls CL 13.36 ... -4.7 +3.7/C LTBdIdxIns CL 13.36 ... -4.7 +3.7/D LTBdIdxInv CL 13.36 ... -4.8 +3.6/D LTCrpBdIdxIns TW 29.19 -.5 -5.7 +5.1/A LTInGrdAdm TW 9.73 -.4 -5.7 +4.6/A LTInGrdInv TW 9.73 -.4 -5.7 +4.5/A LTTE ML 11.38 +.2 -.2 +3.2/B LTTEAdmrl ML 11.38 +.2 -.2 +3.3/B LTTrsAdmrl GL 11.67 +.6 -4.1 +1.5/B LTTrsIdxIns GL 31.41 +.6 -3.9 +1.6/A LTTrsInv GL 11.67 +.6 -4.2 +1.4/C LfStrCnsrGrInv CA 20.01 +.2 +1.2 +6.6/B LfStrGrInv AL 34.28 ... +2.8 +11.2/B LfStrIncInv XY 15.46 +.2 +.3 +4.2/C LfStrModGrInv MA 27.42 +.1 +2.0 +8.9/C LgCpIdxAdmrl LB 67.10 +1.9 +9.4 +16.7/A LgCpIdxIns LB 276.19 +1.9 +9.4 +16.7/A LgCpIdxInv LB 53.66 +1.9 +9.3 +16.5/A LtdTrmTE MS 10.85 +.1 +.8 +1.1/B LtdTrmTEAdmrl MS 10.85 +.1 +.9 +1.2/B MATEInv MT 10.56 +.1 -.7 +2.5/A MCpGrIdxAdm MG 61.15 +3.0 +11.6 +13.5/D MCpGrIdxInv MG 55.84 +3.0 +11.5 +13.4/D MCpVlIdxAdm MV 59.38 +.8 +3.8 +13.0/B MCpVlIdxInv MV 45.12 +.7 +3.7 +12.9/BMatlsIdxAdmrl SN 68.33 -.1 -1.0 +15.3/A MdCpGrInv MG 30.80 +3.5 +16.6 +12.7/D MdCpIdxAdmrl MB 204.48 +1.9 +7.5 +13.3/B MdCpIdxIns MB 45.17 +1.9 +7.5 +13.3/B MdCpIdxInsPlus MB 222.78 +1.9 +7.5 +13.3/B MdCpIdxInv MB 45.07 +1.9 +7.4 +13.1/B MegaCpIdxIns LB 196.71 +1.9 +9.8 +17.4/A MegaCpValIdxIns LV 158.44 +1.7 +5.9 +16.1/A MgdPayoutInv MA 18.59 -.7 -.3 +7.6/D MktNetrlIns NE 11.98 +.8 +3.3 +1.5/B MktNetrlInv NE 12.03 +.8 +3.2 +1.4/C MorganGrAdmrl LG 104.46 +2.5 +15.2 +18.0/B MorganGrInv LG 33.67 +2.4 +15.1 +17.8/B MrtBckScIdxAdmr GI 20.48 +.2 -.7 +1.1/A NJLTmTEAdm MJ 11.91 +.3 +.4 +4.3/A NJLTmTEInv MJ 11.91 +.3 +.4 +4.2/A NYLTmTEAdm MY 11.46 +.2 -.5 +2.9/A NYLTmTEInv MY 11.46 +.2 -.5 +2.8/B OhioLngTrmTE MO 12.30 +.2 -.4 +3.2/A PALTmTEAdm MP 11.34 +.3 ... +3.3/A PALTmTEInv MP 11.34 +.3 ... +3.2/A PacStkIdxAdmrl DP 84.79 -2.2 -4.9 +11.4/D PacStkIdxIns DP 12.97 -2.3 -4.9 +11.4/D PacStkIdxInv DP 13.07 -2.2 -5.0 +11.3/E PrcMtlsMngInv SP 7.92 -12.6 -24.1 +6.6/D PrmCpAdmrl LG 150.60 +1.3 +12.7 +20.6/A PrmCpCorInv LG 29.46 +1.5 +9.5 +18.5/B PrmCpInv LG 145.22 +1.3 +12.7 +20.5/A RlEstIdxAdmrl SR 118.47 +.7 +2.7 +9.8/B RlEstIdxInstl SR 18.34 +.7 +2.8 +9.8/B RlEstIdxInv SR 27.76 +.7 +2.6 +9.6/B Rsl1000GrIdxIns LG 303.68 +2.7 +15.2 +19.6/A Rsl1000IdxIns LB 257.54 +2.0 +9.5 +16.5/A Rsl1000VlIdxIns LV 217.35 +1.3 +3.8 +13.4/C Rsl2000GrIdxIns SG 302.16 +4.9 +17.5 +16.8/C Rsl2000IdxIns SB 264.13 +3.4 +13.5 +16.7/A Rsl2000VlIdxIns SV 233.54 +1.8 +9.3 +16.5/A Rsl3000IdxIns LB 258.07 +2.1 +9.8 +16.5/A SCpGrIdxAdm SG 66.18 +4.8 +17.3 +16.4/C SCpGrIdxI SG 53.00 +4.8 +17.3 +16.4/C SCpGrIdxInv SG 52.93 +4.8 +17.2 +16.3/D SCpValIdxAdm SV 61.08 +1.8 +8.0 +15.2/B SCpValIdxI SV 34.14 +1.8 +8.0 +15.2/B SCpValIdxInv SV 34.08 +1.8 +7.9 +15.0/B SPMC400GrIdxIns MG 291.08 +2.4 +9.8 +15.4/B SPMC400IdxIns MB 274.44 +2.1 +8.3 +15.5/A SPMC400VlIdxIns MV 260.24 +1.8 +6.8 +15.2/A SPSC600IdxIns SB 329.29 +3.7 +17.6 +19.9/A STBdIdxAdmrl CS 10.25 +.3 ... +.8/D STBdIdxIns CS 10.25 +.3 +.1 +.8/D STBdIdxInsPlus CS 10.25 +.3 +.1 +.8/D STBdIdxInv CS 10.25 +.3 ... +.7/D STCpBdIdxAdm CS 21.28 +.3 +.2 +1.8/A STCpBdIdxI CS 26.05 +.3 +.2 +1.8/A STFederalAdmrl GS 10.50 +.3 +.1 +.7/A STFederalInv GS 10.50 +.2 +.1 +.6/A STInfPrScIdAdmr IP 24.55 +.3 +.9 +1.4/D STInfPrScIdIns IP 24.57 +.3 +1.0 +1.4/D STInfPrScIdxInv IP 24.53 +.4 +.9 +1.3/D STInvmGrdAdmrl CS 10.47 +.3 +.3 +1.7/B STInvmGrdIns CS 10.47 +.3 +.3 +1.7/B STInvmGrdInv CS 10.47 +.3 +.2 +1.6/B STTE MS 15.72 +.1 +1.0 +.8/C STTEAdmrl MS 15.72 +.1 +1.0 +.9/C STTrsAdmrl GS 10.42 +.2 +.2 +.5/B STTrsInv GS 10.42 +.2 +.1 +.4/B STTrsdxAdm GS 19.95 +.3 +.3 +.4/B STTrsdxIns GS 25.06 +.2 +.3 +.4/B SeledValInv MV 30.04 -.5 -3.9 +10.8/D SmCpIdxAdmrl SB 78.95 +3.2 +12.1 +15.8/B SmCpIdxIns SB 78.95 +3.2 +12.2 +15.8/B SmCpIdxInsPlus SB 227.88 +3.2 +12.2 +15.8/B SmCptlstIdxInv SB 78.91 +3.2 +12.1 +15.6/B StarInv MA 27.48 +.1 +3.3 +10.2/A StrEqInv MB 37.51 +3.3 +10.4 +14.8/A StrSmCpEqInv SB 40.77 +3.5 +14.4 +15.5/B TMCapApAdm LB 148.96 +2.0 +9.3 +16.8/A TMCapApIns LB 74.02 +2.0 +9.3 +16.8/A TMSmCpAdm SB 72.01 +3.6 +17.3 +19.4/A TMSmCpI SB 72.17 +3.6 +17.3 +19.4/A TrgtRtr2015Inv TD 15.55 +.2 +1.4 +7.0/B TrgtRtr2020Inv TE 31.95 +.1 +1.8 +8.4/A TrgtRtr2025Inv TG 18.89 +.1 +2.1 +9.4/A TrgtRtr2030Inv TH 34.44 +.1 +2.4 +10.3/B TrgtRtr2035Inv TI 21.25 ... +2.7 +11.1/B TrgtRtr2040Inv TJ 36.85 ... +3.0 +12.0/B TrgtRtr2045Inv TK 23.21 ... +3.2 +12.3/B TrgtRtr2050Inv TN 37.35 ... +3.2 +12.3/B TrgtRtr2055Inv TL 40.47 ... +3.2 +12.3/B TrgtRtr2060Inv XQ 35.73 ... +3.2 +12.3/B TrgtRtrIncInv RI 13.57 +.2 +1.0 +5.3/C TtBMIdxAdmrl CI 10.42 +.2 -1.3 +1.5/C TtBMIdxIns CI 10.42 +.2 -1.3 +1.5/C TtBMIdxInsPlus CI 10.42 +.2 -1.2 +1.5/C TtBMIdxInv CI 10.42 +.2 -1.3 +1.4/D TtInBIdxAdmrl IB 21.83 +.2 +1.3 +3.0/A TtInBIdxIns IB 32.76 +.2 +1.3 +3.0/A TtInBIdxInv IB 10.92 +.3 +1.2 +3.0/A TtInSIdxAdmrl FB 28.48 -3.3 -5.4 +9.0/A TtInSIdxIns FB 113.88 -3.3 -5.4 +9.0/A TtInSIdxInsPlus FB 113.90 -3.3 -5.4 +9.1/A TtInSIdxInv FB 17.02 -3.3 -5.5 +8.9/A TtlSMIdxAdmrl LB 72.71 +2.1 +9.9 +16.6/A TtlSMIdxIns LB 72.72 +2.1 +9.9 +16.6/A TtlSMIdxInv LB 72.67 +2.1 +9.8 +16.5/A TtlWldStkIdxIns WS 153.37 -.4 +2.4 +13.0/B TtlWldStkIdxInv WS 30.61 -.4 +2.4 +12.9/B TxMgBalAdmrl CA 31.82 +1.0 +4.6 +9.1/A USGrAdmrl LG 110.30 +1.6 +16.6 +17.7/B USGrInv LG 42.55 +1.6 +16.5 +17.6/C USValInv LV 20.07 +1.5 +4.8 +13.5/B UtlsIdxAdmrl SU 60.87 +2.3 +5.8 +14.9/A ValIdxAdmrl LV 43.23 +1.6 +5.6 +15.8/A ValIdxIns LV 43.23 +1.6 +5.6 +15.8/A ValIdxInv LV 43.23 +1.6 +5.5 +15.6/A WlngtnAdmrl MA 73.79 +.6 +3.0 +11.1/A WlngtnInv MA 42.72 +.6 +3.0 +11.0/A WlslyIncAdmrl CA 64.60 +.4 +.4 +7.4/B WlslyIncInv CA 26.67 +.4 +.3 +7.3/B WndsrAdmrl LV 80.99 +.3 +3.4 +12.7/C WndsrIIAdmrl LV 70.03 +1.3 +5.3 +13.3/C WndsrIIInv LV 39.47 +1.3 +5.3 +13.3/C WndsrInv LV 24.01 +.3 +3.3 +12.6/CVericimetryUSSCVl SV 21.69 +2.0 +8.2 +13.4/CVictoryDiversStkA m LB 19.62 +2.6 +3.2 +11.7/E DiversStkI LB 19.59 +2.6 +3.4 +12.0/E DiversStkR b LB 19.26 +2.6 +3.0 +11.4/E GlbNatrlResA m SN 20.62 -7.1 -13.1 +4.3/D INCrTtlRetBdY CI 9.20 +.3 -1.2 +1.6/C INCrforIncA m GS 8.68 +.2 -.1 +.1/D INCrforIncI GS 8.68 +.3 +.1 +.4/B IntgDiscvA m SB 43.53 +2.1 +8.4 +15.7/B IntgDiscvY SB 47.34 +2.2 +8.6 +16.0/B IntgSmCpValA m SV 41.50 +1.2 +4.5 +13.3/C IntgSmCpValY SV 42.77 +1.3 +4.8 +13.7/C MndMCpGrA m MG 36.05 +1.6 +4.6 +11.1/E MndMCpGrC m MG 29.14 +1.5 +4.0 +10.3/E MndMCpGrY MG 38.40 +1.6 +4.7 +11.4/E MndrMltCpA m LG 47.83 +2.6 +2.7 +12.9/E RSGrA m LG 23.18 +1.8 +12.5 +17.2/C RSLgCpAlphaA m LB 60.30 +.3 +6.5 +13.1/D RSMidCpGrA m MG 29.22 +3.7 +13.4 +13.6/D RSPtnrsA m SB 30.52 +.9 +4.5 +14.0/C RSSciandTechA m ST 27.35 +7.6 +26.9 +33.3/A RSSelGrA m SG 54.46 +5.0 +18.3 +13.8/E RSSmCpEqA m SG 22.77 +5.0 +20.6 +17.9/B RSSmCpGrA m SG 97.47 +5.0 +20.4 +17.5/B RSValA m MB 27.28 -.3 +4.1 +10.3/D SP500IdxA m LB 22.93 +1.9 +9.0 +16.3/B SophusEMA m EM 20.02 -6.5 -11.1 +12.5/A SycEsVlA m MV 43.10 +1.5 +6.6 +14.9/A SycEsVlI MV 43.13 +1.5 +6.8 +15.2/A SycEsVlR b MV 42.56 +1.4 +6.5 +14.6/A SycmrSmCoOppA m SV 51.16 +2.1 +9.5 +17.1/A SycmrSmCoOppI SV 51.72 +2.1 +9.7 +17.5/A SycmrSmCoOppR b SV 48.08 +2.0 +9.3 +16.9/A TrvlnIntlSMI FQ 14.36 -1.9 -2.3 +11.7/BVikingKansasMuncplA m SI 10.51 +.1 -.4 +1.7/B TFForMontanaA m SI 9.84 +.2 -.7 +1.5/CVillereBalInv AL 25.00 +1.0 +13.0 +8.5/EVirtusCdxMcpVlEqI MV 13.46 +1.4 +8.1 +14.9/A CrdxLgCpValEqA m LV 16.61 +1.5 +3.8 +13.9/B CrdxLgCpValEqI LV 16.79 +1.5 +3.9 +14.2/B CrdxSmCpValEqIn SB 13.02 +1.1 +9.4 +14.8/C DuffPlRlEtSecA m SR 27.35 +.4 +3.4 +9.2/C IntlEqIns FG 12.47 -.2 +3.4 +13.1/A InvtvGrStkIns LG 27.90 +9.1 +34.8 +22.5/A KARCapitalGrA m LG 18.17 +1.2 +12.1 +17.6/C KARMidCapGrA m MG 35.40 +4.2 +27.8 +22.3/A KARSmCapCoreA m SG 35.98 +2.6 +16.8 +24.8/A KARSmCapCoreI SG 37.85 +2.6 +17.0 +25.1/A NFDurIncI CS 10.64 +.1 +.4 +1.8/A NFMulSecS/TBdA m CS 4.64 -.2 -.4 +2.4/A NFMulSecS/TBdC b CS 4.71 -.2 -.6 +2.1/A NFMulSecS/TBdC1 m CS 4.69 -.3 -.9 +1.6/B NFTaxExemBdI MI 10.96 +.2 -.1 +2.1/C NFtMuSectInBdA m MU 9.93 -.4 -1.6 +4.4/B NeweetHYA m HY 4.11 +.5 +1.5 +5.4/C RamtEnhCreEqA m LB 20.78 +2.1 +2.4 +15.0/C SectTrendA m LB 13.65 +1.6 +6.8 +8.6/E SectTrendC m LB 13.38 +1.6 +6.2 +7.8/E SeixCorBdIns CI 10.31 +.3 -1.4 +1.4/D SeixFltRtHIncC m BL 8.69 +.2 +2.5 +3.8/D SeixGrgTEBdIns SI 10.32 +.1 -.3 +2.1/A SeixHGrdMnBdIns ML 11.58 +.2 -.6 +2.6/C SeixHYIns HY 8.24 +.4 +1.7 +5.2/C SeixHiIncI HY 6.39 +.4 +2.0 +6.7/A SeixInvGrdTEBdI MI 11.40 +.1 -.5 +1.8/D SeixTtlRetBdI CI 10.10 +.2 -1.7 +1.1/D SeixUSGSUSBdI UB 10.00 +.2 +1.1 +.9/D SeixUlShrtBdIns UB 9.97 +.2 +1.4 +1.5/B SlvnLgCpGrStkA m LG 5.93 +2.6 +16.7 +14.7/E StrAllcA m MA 15.30 +.3 +5.5 +8.3/C TactAllcA m MA 9.57 ... +5.1 +8.7/C VontForOppsA m FG 34.30 -2.8 -3.4 +9.6/B VontForOppsC m FG 33.53 -2.9 -3.8 +8.8/C VontForOppsI FG 34.37 -2.8 -3.2 +9.8/B VontlGlbOppsA m WS 16.86 -.6 +3.4 +13.9/A VontobelEMOppI EM 10.67 -6.2 -11.7 +7.9/DVoyaGNMAIncA m GI 8.21 +.3 -.4 +.9/A GNMAIncC m GI 8.17 +.3 -.9 +.2/D GlbEqA m WS 36.61 +.3 +1.6 +11.6/C GlbEqC m WS 33.98 +.2 +1.1 +10.7/C GlbRlEsttA m GR 16.72 -.5 -2.2 +5.4/E HYBdA m HY 7.89 +.3 +1.1 +5.3/C IntermBdA m CI 9.79 +.3 -1.3 +2.2/B IntermBdI CI 9.78 +.2 -1.1 +2.5/A LgCpGrA m LG 42.04 +2.8 +13.3 +17.8/B LgCpGrI LG 46.56 +2.8 +13.5 +18.2/B MdCpOppsA m MG 24.53 +3.6 +9.8 +14.5/C MdCpOppsC m MG 18.34 +3.6 +9.2 +13.6/D MltMgrIntlSmCpA m FQ 61.49 -1.9 -4.2 +10.8/C RlEsttA m SR 15.23 +.6 +1.3 +8.1/D RlEsttI SR 16.88 +.6 +1.6 +8.3/D RussiaA m MQ 28.35 -5.8 -4.8 +12.5/A SmCoA m SB 15.18 +2.4 +6.6 +13.8/D SmCpOppsA m SG 64.72 +3.0 +10.8 +13.7/EWCMFocIntGrIns d FG 16.31 -.2 +3.6 +13.5/A FocIntGrInv m FG 16.23 -.2 +3.4 +13.2/AWaldenEq LB 23.66 +2.5 +9.5 +16.2/BWasatchCorGr d SG 82.56 +5.4 +20.8 +18.8/B GlbValInv d WS 9.11 +1.1 +3.7 +12.2/B HoisingtonUSTrs d GL 15.74 +.6 -5.3 +1.2/D IntlGrInv d FR 36.84 +.5 +7.0 +13.2/A IntlOppsInv d FR 3.57 +2.3 +2.6 +14.6/A MicroCp d SG 10.03 +9.6 +31.3 +25.5/A MicroCpVal d SG 3.86 +4.9 +12.5 +17.6/B SmCpGrInv d SG 56.21 +9.6 +29.6 +19.1/B SmCpVal d SB 8.71 +3.3 +9.6 +15.8/B UlGr d SG 27.92 +9.3 +36.1 +26.8/A WldInnovtrInv d SW 22.03 +3.3 +3.2 +13.8/BWeitzBal CA 13.99 +.1 +3.6 +6.9/B NebraskaTFInc SI 9.77 ... -.4 +.3/E PtnrsIIIOppIns LO 14.44 +.6 +6.7 +4.7/D PtnrsValInv LG 31.92 +.7 +4.0 +5.9/E ShrtDrIncIns CS 12.14 +.2 +.6 +1.6/B ValInv LG 43.71 +.1 +7.3 +7.6/E sHickory MB 50.51 -.2 +1.5 +6.1/EWells FargoAdjRtGvtA f UB 8.93 ... +.6 +.3/E AdjRtGvtInst UB 8.93 ... +.8 +.6/E AstAllcA f IH 14.46 +.8 -.1 +6.6 AstAllcAdm IH 14.64 +.9 +.1 +6.8 AstAllcC m IH 13.96 +.8 -.6 +5.8 CALtdTrmTFA f SS 10.59 -.1 ... +.8/C CATFA f MC 11.60 +.1 -.1 +2.4/D CATFAdm MC 11.63 +.2 +.1 +2.6/C CBLgCpValA f LV 14.67 +.9 +1.7 +13.4/C CBLgCpValInst LV 14.74 +1.0 +2.1 +13.9/B CBMidCpValA f MV 37.67 +1.0 +2.6 +14.1/A CBMidCpValInst MV 38.03 +1.0 +2.8 +14.5/A CommonStkA f MB 24.58 +1.4 +7.0 +13.1/B CorBdA f CI 12.82 +.2 -1.6 +1.2/D CorBdAdm CI 12.52 +.3 -1.5 +1.2/D CorBdInst CI 12.50 +.2 -1.3 +1.5/C CorPlusBdA f CI 12.25 ... -1.3 +3.0/A DisSmCpAdm SG 24.47 +2.6 +6.7 +13.9/E DiscpUSCorA f LB 18.13 +1.6 +6.1 +15.3/C DiscpUSCorAdm LB 18.61 +1.5 +6.2 +15.4/B DiscvAdm MG 39.31 +5.3 +17.0 +16.1/B DvrsCptlBldrA f AL 10.91 +1.2 +7.9 +15.3/A DvrsCptlBldrC m AL 10.88 +1.2 +7.4 +14.5/A DvrsEqA f LB 27.75 +1.4 +7.4 +13.4/D DvrsEqAdm LB 27.89 +1.5 +7.6 +13.7/D DvrsIncBldrA f XY 6.34 +.4 +1.6 +8.3/A DvrsIncBldrC m XY 6.35 +.3 +1.1 +7.5/A DvrsIncBldrInst XY 6.20 +.4 +1.9 +8.6/A DvrsIntlA f FB 12.70 -2.4 -5.2 +6.4/D EMEqA f EM 22.49 -6.1 -11.4 +11.1/B EMEqAdm EM 23.58 -6.1 -11.3 +11.2/B EMEqC m EM 18.85 -6.2 -11.8 +10.3/C EndeavorSelInst LG 10.83 +1.8 +18.8 +19.6/A EntprInst MG 57.62 +2.5 +13.6 +15.1/B GlobalSmCpA f SW 44.27 +.5 +4.4 +15.8/A GrAdm LG 45.93 +3.2 +20.8 +19.2/A GrBalA f MA 48.21 +.6 +2.7 +8.9/C GrBalAdm MA 43.03 +.6 +2.9 +9.2/B GrInst LG 49.64 +3.2 +21.0 +19.4/A GvtSecA f GI 10.63 +.3 -1.2 +.5/C GvtSecAdm GI 10.63 +.4 -1.0 +.7/B GvtSecInst GI 10.63 +.4 -.9 +.9/A HYBdA f HY 3.28 +.7 -.1 +5.7/B IdxAstAllcA f MA 34.58 +1.3 +5.4 +9.8/B IdxAstAllcAdm MA 34.60 +1.4 +5.6 +10.0/A IdxAstAllcC m MA 21.01 +1.3 +4.9 +9.0/C IntlBdA f IB 9.73 -1.1 -5.6 +.5/E IntlBdInst IB 9.87 -1.1 -5.5 +.8/E IntrsValA f LB 13.24 +1.3 +7.1 +11.7/E IntrsValInst LB 13.34 +1.4 +7.4 +12.2/E IntrsWldEqA f WS 22.94 -.3 +3.7 +12.4/B MinnesotaTFAdm SM 10.48 +.1 +.1 +2.2/B ModBalAdm CA 23.45 +.7 +2.5 +6.6/B OmegaGrA f LG 56.34 +1.7 +17.5 +18.2/B OmegaGrC m LG 39.08 +1.6 +16.9 +17.3/C OppA f LG 45.91 +.2 +7.1 +13.9/E OppAdm LG 50.06 +.3 +7.3 +14.2/E PETFInst MP 11.44 +.2 +.3 +2.4/C PrecMetalsA f SP 26.98 -15.2 -24.9 +6.6/D PremLgCoGrA f LG 15.73 +2.9 +19.1 +17.4/C ShrtDrGvtBdAdm CS 9.62 +.2 -.1 +.4/E ShrtDrGvtBdInst CS 9.62 +.2 +.1 +.6/D ShrtTrmBdInst CS 8.65 +.2 +.7 +1.3/B ShrtTrmHYBdA f HY 7.99 +.2 +1.4 +2.6/E SmCoGrAdm SG 63.70 +4.8 +22.4 +14.4/D SmCpValA f SB 18.00 +.4 +3.3 +17.8/A SpMCpValAdm MV 38.57 +.3 +1.4 +11.0/D SpMCpValIns MV 38.94 +.4 +1.6 +11.3/C SpcSmCpValA f SV 37.85 +2.7 +8.6 +16.2/A SpcSmCpValAdm SV 38.75 +2.6 +8.7 +16.3/A SpcSmCpValC m SV 34.21 +2.6 +8.0 +15.3/A SpecizedTechA f ST 16.37 +5.0 +28.5 +28.5/A StrMnBdA f MS 8.93 ... +1.0 +2.0/A StrMnBdAdm MS 8.93 +.2 +1.2 +2.1/A StrMnBdC m MS 8.97 +.1 +.6 +1.3/A Target2020A f TE 12.85 +.3 +.9 +5.1/E Target2020Adm TE 13.12 +.4 +1.0 +5.3/E Target2020R6 TE 13.24 +.4 +1.2 +5.6/E Target2030A f TH 13.88 +.3 +1.6 +7.9/E Target2030Adm TH 14.17 +.3 +1.7 +8.0/E Target2030R6 TH 14.19 +.4 +2.0 +8.4/D Target2040A f TJ 16.49 +.2 +2.2 +10.1/D Target2040Adm TJ 16.97 +.3 +2.3 +10.3/D Target2040R6 TJ 17.03 +.3 +2.5 +10.6/D TrdtnlSmCpGrA f SG 18.60 +6.4 +23.4 +16.3/C UlSTMnIncA f MS 9.57 +.1 +.7 +.5/E UlSTMnIncIns MS 9.57 +.1 +.9 +.8/C UlShTrIncA f UB 8.47 +.2 +1.1 +1.2/C UlShTrIncIns UB 8.46 +.1 +1.2 +1.6/B Utl&TlCmA f SU 22.03 +2.4 +5.0 +11.7/CWesMarkBal MA 13.33 +.9 +3.4 +9.0/C Gr LG 21.64 +.7 +8.3 +12.3/E GvtBd CI 9.56 +.4 -1.0 +.2/E SmCoGr SG 15.09 +3.4 +8.6 +11.0/E WestVIMnBd SI 10.34 +.2 -.7 +1.6/BWestcoreColorTaxFrRet SI 11.34 +.3 ... +2.4/A PlusBdRtl CI 10.40 +.4 -.7 +2.3/A SmCpGrIIInstl SG 33.67 +5.9 +25.4 +13.6/EWestern AssetAdjRtIncI UB 9.04 +.2 +1.5 +2.6/A CAMnsA m MC 15.66 +.1 +.1 +2.3/D CAMnsC m MC 15.62 +.1 -.2 +1.8/E CAMnsI MC 15.66 +.2 +.3 +2.5/D CorBdA m CI 12.29 +.1 -1.3 +2.2/B CorBdFI b CI 12.29 +.1 -1.4 +2.2/B CorBdI CI 12.29 +.2 -1.1 +2.6/A CorBdIS CI 12.30 +.2 -1.1 +2.6/A CorPlusBdA m CI 11.22 -.8 -2.8 +2.6/A CorPlusBdFI b CI 11.23 -.9 -2.8 +2.6/A CorPlusBdI CI 11.24 -.8 -2.4 +3.0/A CorPlusBdIS CI 11.23 -.8 -2.4 +3.0/A CorpBdA m TW 11.94 -.6 -3.1 +3.8/B GlbHYBdA m HY 6.11 -1.4 -2.4 +4.9/D GlbHYBdIS HY 6.10 -1.5 -2.3 +5.2/C HYI HY 7.96 +.6 +2.6 +5.9/B HYIS HY 8.09 +.8 +2.6 +5.9/B IncomeA m MU 6.04 -1.2 -3.0 +3.3/C InIdPlsBdI IP 10.99 +.2 -.6 +1.5/D InIdPlsBdIS IP 11.04 +.2 -.6 +1.6/D IntermBdI CI 10.69 +.2 -.5 +2.2/B IntermBdIS CI 10.69 +.1 -.6 +2.2/B IntermTrmMnsA m MI 6.29 +.1 ... +1.9/C IntermTrmMnsC b MI 6.30 ... -.4 +1.3/E IntermTrmMnsI MI 6.29 +.1 +.1 +2.0/C IntrmMtCAMnsA m MF 8.64 +.1 +.5 +1.7/D IntrmMtCAMnsC b MF 8.63 +.1 +.1 +1.1/E IntrmMtNYMnsA m MN 8.48 ... +.4 +1.1/E Mgd Mns A m ML 15.96 +.1 ... +2.5/D Mgd Mns C m ML 15.97 ... -.4 +1.9/E Mgd Mns I ML 15.99 +.1 +.1 +2.6/D MnHiIncA m HM 14.03 +.2 +.9 +3.7/D MnHiIncC m HM 13.95 +.2 +.5 +3.1/E MnHiIncI HM 13.96 +.3 +1.1 +3.9/D MrtgBckdScA m CI 10.28 +.4 ... +1.7/C MrtgBckdScI CI 10.33 +.5 +.3 +2.0/B NJMnsA m MJ 12.11 +.2 +.3 +2.6/D NYMnsA m MY 12.89 +.2 +.3 +1.8/E NYMnsC m MY 12.88 +.1 ... +1.2/E NYMnsI MY 12.88 +.1 +.5 +1.9/D PEMnsA m MP 12.58 +.2 +.3 +2.4/C PEMnsC m MP 12.53 +.1 -.1 +1.8/E ShrtDrHiIncA m HY 5.36 +.6 +3.5 +4.6/D ShrtDrHiIncC1 m HY 5.39 +.6 +3.3 +4.1/E ShrtDrHiIncI HY 5.39 +.8 +4.0 +4.9/D ShrtDrMnIncA m MS 5.06 -.1 +.7 +.8/C ShrtDrMnIncC b MS 5.06 -.1 +.5 +.4/E ShrtDrMnIncI MS 5.06 -.1 +.8 +.9/C ShrtTrmBdI CS 3.84 +.2 +.8 +1.7/B ShrtTrmBdIS CS 3.84 +.2 +.9 +1.8/A TtlRtUncnsFI b NT 10.08 -1.8 -4.4 +2.4/D TtlRtUncnsI NT 10.09 -1.8 -4.1 +2.7/C TtlRtUncnsIS NT 10.08 -1.7 -4.1 +2.8/CWestwoodEMIns EM 9.15 -4.0 -10.5 +8.7/D IncOppA m MA 15.93 +.5 +1.7 +7.0/E IncOppIns MA 15.95 +.6 +1.9 +7.3/E LgCpValIns LB 13.69 +1.3 +5.2 +14.2/D SMdCpIns MB 17.02 +2.0 +7.9 +10.0/D ShrtDrHYIns HY 9.22 +.5 +2.3 +4.1/E SmCpValIns SB 19.13 +3.2 +10.6 +17.0/AWilliam BlairBdI CI 9.86 +.1 -1.6 +2.2/B EMGrI EM 14.11 -5.9 -13.8 +10.0/C EMGrIns EM 14.23 -5.8 -13.7 +10.1/C EMLeadersIns EM 9.69 -6.4 -12.6 +9.2/D GlbLeadersI WS 15.81 +.3 +8.6 +15.5/A GrI LG 13.99 +3.7 +21.5 +17.3/C InsIntlGr FG 17.52 -1.6 -3.1 +8.6/C IntlDevPlusI FG 15.94 -2.3 -4.9 +7.2/E IntlGrI FG 30.15 -1.6 -3.1 +8.4/C IntlGrN b FG 29.39 -1.6 -3.4 +8.1/D IntlSmCpGrI FR 14.46 -3.2 -7.6 +8.3/E IntlSmCpGrIns FR 14.55 -3.2 -7.5 +8.4/E MidCpGrI MG 13.85 +3.7 +19.7 +14.2/C SmCpGrI SG 36.75 +5.7 +24.1 +24.3/A SmCpValI SB 21.83 +1.7 +5.5 +13.5/D SmMidCpGrI MG 29.56 +5.6 +20.8 +18.9/AWillistonBsnMdNrAmrStkA m EE 5.32 -3.4 -2.9 +2.8/CWilmingtonLgCpStrIns LB 24.02 NA NA NA MnBdIns MI 12.88 NA NA NA RlAstIns IH 14.41 -.8 -.7 +4.4Wilshire5000IdxInvm b LB 22.74 +1.9 +9.2 +16.1/B LgCoGrIns LG 48.60 +2.4 +14.3 +17.7/B LgCoGrInvm b LG 45.07 +2.4 +14.0 +17.4/CWintergreen FundInv m WS 12.65 -2.5 -7.2 +5.6/EWorld FundsRlEstValOppIns SR 12.61 +.3 +.7 +6.3YorktownShrtTrmBdL b CS 3.60 +.2 +.7 +2.2/AZacksSmCpCorInv m SB 31.39 +4.0 +12.6 +16.2/BcongressSmallCapGrRet b SG 30.94 +8.4 +28.3 +16.0/DiSharesMSEAIntlIdxIns FB 13.76 -1.9 -2.9 +8.1 MSEAIntlIdxInvA b FB 13.65 -1.9 -3.1 +7.8 Rusl2000SCIdIns SB 22.43 +3.7 +13.8 +16.7 Rusl2000SCIdIvA b SB 22.41 +3.7 +13.6 +16.4 S&P500IdxK LB 344.97 +2.2 +9.7 +17.0/A USAggtBdIdxK CI 9.83 +.3 -1.3 +1.4/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, September 6, 2018

PAGE 54

September 6, 2018 A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK seasons closed in SW Florida | P2 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=50539745

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 WaterLine photo by Capt. Josh OliveRed sh are closed along the Southwest Florida coast, but that doesnt mean we cant catch and release them. TABLE OF CONTENTSANGLING 101 € ROBERT LUGIEWICZ Snook and red alternatives .....................................................................Page 8 PEACE RIVER WILDLIFE CENTER € ROBIN JENKINS, DVM The squirrels of autumn .........................................................................Page 9 AROUND CHARLOTTE HARBOR € CAPT. RALPH ALLEN How about some good news? ..............................................................Page 10 ANGLING 201 € CAPT. STEVE PEGLEG PHILLIPS Choosing the right rod .........................................................................Page 11 STAY FLY € CAPT. REX GUDGEL Fishing among giants ...........................................................................Page 12 A LIFE ON THE WATER € CAPT. VAN HUBBARD Looking for the good ............................................................................Page 13 TOURNAMENT BASSIN € GREG BARTZ New baits from Bass Assassin ...............................................................Page 14 REGULAR FEATURESBULLETIN BOARD | Page 3 TIDE CHARTS | Page 4 FISHING REGULATIONS | Page 5 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 7 READER PHOTOS | Page 16 RECIPES | Pages 13,15 BOATING CLASSES | Page 15 SOLUNAR TABLES | Page 15 Page 16 Reader picsThere are lots of willing sh out there for those who can pry themselves o the couch. Whos been catching what? CAPT. JOSH: Great article about the overuse of poison to control aquatic plant growth. I know they spray the stu everywhere like its safe or something. I live o of the Cocoplum very close to the intersection at Toledo Blade and Hillsborough, and I noticed a few weeks ago along the Port Charlotte side of Toledo Blade on the right heading towards 41 they mustve sprayed some garbage all over the oak trees and pepper trees that are beginning to grow out into the drainage ditch „ no small amount, either. I cant believe that its legal for our counties to dump that much chemical on plants and trees that are bordering a drainage ditch on one side and a canal on the other. Take a look next time youre in that area. I mean, Ive seen the guys spraying gallons of it on medians just to prevent weeds growing through the cracks, but I never knew they showered it down on entire trees. And with regards to people saying its not toxic and it disappears in a few days: Ive heard of Roundup salesman drinking Roundup at meetings with farmers to prove to them that it is totally harmless. Whether or not that ever happened I dont know, and they were probably lying if they did and it was just water. Ive heard that they spray Roundup on all of our wheat harvest to make the harvest come faster and make the wheat easier to harvest since its dry. Now were seeing class-action lawsuits for people getting cancer after using large amounts of Roundup. I dont trust any of the companies saying their poisons are safe. „ Brian Smedley CAPT. JOSH: I grew up in Englewood and was taught to sh by my father. We have always enjoyed the water with our families and will continue to do so when our waters clear up. I also enjoy The WaterLine and the radio show. I have come up with a theory on the severity of the red tides which may be completely o the mark, or hopefully something worth researching. This is supposedly worse red tide since 2005 which got me thinking about hurricanes. Last year Irma came through and drained the Harbor. Charley came in 2004 obviously and sucked water out of the Harbor. A few years ago if I remember correctly Lake Okeechobee had some of the lowest water levels on record. I wasnt around for Hurricane Donna but remember being told by the old timers that it drained the entire Harbor. I would like to know if that caused a bad red tide the year after that. If so, that seems like a correlation between exposing certain elements to the air that are normally covered with water can somehow increase the intensity of red tide. Just a thought from a local sherman looking for a solution, not just someone to blame. Thanks for all the shing information in the paper and on the show. „ Roy Robinson ROY: Interesting idea, so I did a bit of research. Donna blew through in September of 1960. Prior to that, Southwest Florida had been experiencing roughly a yearlong red tide. After the storm, only four of the next 46 months recorded medium or greater levels of red tide „ and only one of those was in the rst year after Donna. This historical data is available online at https://goo.gl/pvGLYN. I like the way youre thinking, even if this one didnt pan out. „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: Your publication is outstanding for its informative and entertaining articles which are an excellent source for all outdoors people to better enjoy the many delights of natural Southwest Florida. What I appreciate most, however, is your dedication to educating us in how delicate our environment is and how we all can be a part of protecting it while we enjoy it. Thank you for this extremely important aspect of WaterLine. „ Jamie Reynolds CAPT. JOSH: Can we scare the sh out of the red tide? Do the sound waves a ect red tide? How about a big magnet to fetch the iron out of the water? Uh-oh, my beer is empty. Can red tide be a useful resource? I think not for myself but for everyone. „ Kent Mudgett KENT: Answering your questions, in order: 1) Maybe, but youd have to have a much better idea of how the red tide is moving around than we do at the moment. 2) Im not aware of any research on that. 3) Umm ƒ 4) It is useful. If youre a crustacean or mollusk, it reduces the number of predators you have and provides you with a bounty of food. Did you mean useful for humans? I highly doubt there would be a way, but people are inventive. „ Capt. Josh Olive, WaterLine PublisherLetters 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. LETTERS TO THE EDITOR If you have a question or comment for WaterLine, email it to Editor@WaterLineWeekly.com. FROM THE PUBLISHER'S DESK € CAPT. JOSH OLIVEMost of you didnt learn anything from that headline. Although the FWC announced the closure only a week ago today (and two days before snook season was set to open), the news spread incredibly fast among the “ shing community. Now for the question: How do you feel about it? Many “ shermen have been vocal in their support for the closure. The main reasons cited are the loss of spawning snook during the red tide events of the past couple months and the overall lower numbers of red“ sh caught in the past several years. OK „ fair points. Some of the folks who have been the happiest about the closure „ in fact, some of them are downright giddy „ are charter “ shing guides. This might seem a bit odd at “ rst glance. Arent these people paid to put customers on “ sh, and dont most customers like to keep the “ sh caught? Sure. But according to the captain consensus,Ž the value of these “ sh in particular is too high to kill them for a client. Instead, they are increasingly choosing to require people on their boats release these “ sh anyway, so they can be caught again later. Dont kill the golden goose, as it were. I have heard only a few people complaining about the closure. Its one of those things that isnt politically correct right now. I did see a couple posts on social media about looking for places its legal to harvest. The amount of wrath heaped upon their heads by their fellow “ shermen was unexpected and slightly terrifying. By the way, if youre looking for those areas, look to the Peace River. The closure, which was e ected by executive order (view it at https://goo. gl/EQa8qD), does not include DeSoto County. As many a river rat could tell you, snook and red“ sh happily dwell a long way up that river. But watch where you launch. While harvesting a snook or red is legal in DeSoto waters, it has to be landed ashore there as well. Many o shore anglers are familiar with the transit clause. If you harvest a “ sh in federal waters that wouldnt be legal in state waters, you can bring SNOOK | P13

PAGE 56

€ Page 3 € September 6, 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 REOPENEDThe Placida Fishing Pier (13120 Pier Road, Placida) is open again as of Aug. 31. The pier was closed earlier this year due to re damage. Please, lets try not to light it on re again.NEW APP FOR PARKING PAY STATIONSCharlotte County Community Services beach and boat ramp parking can now be paid with your smartphone through ParkMobile. Mobile Now is no longer the service provider. The ParkMobile app is available for both Apple and Android. To learn more about ParkMobile, visit ParkMobile.com. For info, contact Community Services at 941-625-7529.LIVE OAK POINT CLOSEDDue to safety concerns at Live Oak Point from Hurricane Irma damage, as well as ongoing construction of Live Oak Point Phase 1B, the park is closed until further notice. Live Oak Point is located at 5100 Tamiami Trail, Charlotte Harbor.COMMUNITY NIGHTS AT KING FISHER FLEETKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, o ers half-price admission on sunset cruises to select groups and their families through Sept. 30. Tuesdays: Teachers, school administration, and school support sta Wednesdays: State, county, and city government employees, including re, police, and other rst responders. Thursdays: Healthcare workers (doctors o ces, retirement communities, hospitals). All community members employed in each category are eligible for half-price admission for themselves and family members on the sunset cruise with proof of employment (name tag with the company logo, an employee ID, or other identifying document). Advance reservations are recommended. For more info on this special o er, call 941-639-0969.GET A LIBRARY CARD AND A CRUISEKing Fisher Fleet, located at Fishermens Village in Punta Gorda, supports National Library Card Sign-Up Month by o ering free sunset cruises to everyone who gets a new library card during the month of September. Interested library borrowers in Charlotte and DeSoto counties may sign up for a new library card at the front desk at any Charlotte or Desoto County library. When signing-up, borrowers will receive a voucher for a free sunset cruise which is valid for use during September or October. The sunset cruise is a 90-minute sightseeing cruise that allows passengers to enjoy a glorious Florida sunset over Charlotte Harbor while touring the residential waterfront. Advance reservations are recommended. For the current schedule, more information, and reservations, call 941-639-0969.SAFE BOATING COURSEPeace River Sail and Power Squadron will present Americas Boating Course,Ž a three-day safe boating course, beginning at 8:30 a.m. Sept. 8 at the Punta Gorda Boat Club (802 Retta Esplanade, Punta Gorda). The three sessions will cover boating law, safety equipment, safe boating practices, navigation, boating emergencies, personal watercraft, charts, GPS, trailering and much more. Attendees will receive the Americas Boating Course manual, and after passing an exam, a completion certi cate. The course is also approved by the National Association of State Boating Law Administrators and the U.S. Coast Guard. The $65 fee (for the rst person, $30 for second sharing materials) covers the cost of the manual. For more information, or to reserve your space, call 941-637-0766 or email PuntaGordaBoating@gmail.com. Registration deadline is Sept. 5.COASTAL CLEANUPIts time again for the International Coastal Clean Up! Interested individuals and groups are encouraged to participate in this annual event scheduled for Sept. 15 at 9:00 AM. Meet at 9 a.m. at Cedar Point Environmental Park (2300 Placida Road, Englewood) for supplies then choose your site: Cedar Point Environmental Park, Oyster Creek Regional Park, or Buck Creek Park. Kayaks are welcome. This event is the largest beach and waterway cleanup program with volunteers around the world participating. Volunteers have collected data since 1986, and the numbers are used to raise awareness, identify hotspots for debris or unusual trash events, and inform policy solutions. This cleanup e ort is organized by the Charlotte Harbor Environmental Center and is sponsored by Keep Charlotte Beautiful. To register or for more info, call 941-475-0769. PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them Sept. 29 on their annual summer walk along the water at Hathaway Park (35461 Washington Loop Road, Punta Gorda). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net.FISHIN TALK RADIO SEMINARThe next event in the Fishin Talk Radio seminar series will be held Oct. 2 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 fres hwater 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. ONGOING EVENTS OUTDOOR NEWS BULLETIN BOARD

PAGE 57

€ Page 4 € September 6, 2018 T IDE C HARTS VENICE INLETPUNTA GORDAPLACIDAMATLACHA Saturday High Tide 1:14 1.5 Low Tide 5:38 1.2 High Tide 11:38 2.4 Low Tide 19:09 0.2 Sunday High Tide 1:25 1.6 Low Tide 6:28 1.0 High Tide 12:32 2.4 Low Tide 19:45 0.3 Monday High Tide 1:38 1.7 Low Tide 7:15 0.8 High Tide 13:23 2.3 Low Tide 20:17 0.5 Tuesday High Tide 1:55 1.8 Low Tide 8:02 0.6 High Tide 14:12 2.1 Low Tide 20:45 0.7 Wednesday High Tide 2:17 1.9 Low Tide 8:50 0.5 High Tide 15:01 2.0 Low Tide 21:10 0.9 Thursday High Tide 2:44 2.0 Low Tide 9:41 0.5 High Tide 15:53 1.8 Low Tide 21:33 1.1 Friday High Tide 3:15 2.1 Low Tide 10:36 0.4 High Tide 16:52 1.6 Low Tide 21:55 1.2 Thursday High Tide 3:25 1.4 Low Tide 6:29 1.3 High Tide 12:24 2.2 Low Tide 20:31 -0.0 Friday High Tide 3:39 1.4 Low Tide 7:36 1.2 High Tide 13:31 2.3 Low Tide 21:17 -0.0 Saturday High Tide 3:56 1.5 Low Tide 8:32 1.0 High Tide 14:30 2.3 Low Tide 21:58 0.1 Sunday High Tide 4:13 1.5 Low Tide 9:24 0.8 High Tide 15:24 2.3 Low Tide 22:35 0.2 Monday High Tide 4:31 1.6 Low Tide 10:14 0.7 High Tide 16:16 2.2 Low Tide 23:09 0.4 Tuesday High Tide 4:53 1.7 Low Tide 11:04 0.6 High Tide 17:07 2.0 Low Tide 23:40 0.6 Wednesday High Tide 5:18 1.8 Low Tide 11:54 0.5 High Tide 17:59 1.8 Thursday High Tide 0:20 1.2 Low Tide 5:57 1.1 High Tide 9:48 1.8 Low Tide 20:11 -0.0 Friday High Tide 0:47 1.2 Low Tide 7:07 1.0 High Tide 10:56 1.9 Low Tide 20:58 -0.0 Saturday High Tide 1:11 1.2 Low Tide 8:06 0.8 High Tide 11:54 1.9 Low Tide 21:38 0.1 Sunday High Tide 1:33 1.3 Low Tide 8:59 0.7 High Tide 12:48 1.9 Low Tide 22:13 0.2 Monday High Tide 1:55 1.3 Low Tide 9:50 0.6 High Tide 13:39 1.8 Low Tide 22:46 0.3 Tuesday High Tide 2:18 1.4 Low Tide 10:40 0.4 High Tide 14:31 1.7 Low Tide 23:16 0.5 Wednesday High Tide 2:43 1.5 Low Tide 11:30 0.4 High Tide 15:25 1.5 Low Tide 23:45 0.6 Thursday High Tide 2:30 1.4 Low Tide 6:26 1.3 High Tide 11:58 2.2 Low Tide 20:40 -0.0 Friday High Tide 2:57 1.4 Low Tide 7:36 1.2 High Tide 13:06 2.3 Low Tide 21:27 -0.0 Saturday High Tide 3:21 1.5 Low Tide 8:35 1.0 High Tide 14:04 2.3 Low Tide 22:07 0.1 Sunday High Tide 3:43 1.5 Low Tide 9:28 0.8 High Tide 14:58 2.2 Low Tide 22:42 0.2 Monday High Tide 4:05 1.6 Low Tide 10:19 0.7 High Tide 15:49 2.1 Low Tide 23:15 0.4 Tuesday High Tide 4:28 1.7 Low Tide 11:09 0.5 High Tide 16:41 2.0 Low Tide 23:45 0.6 Wednesday High Tide 4:53 1.8 Low Tide 11:59 0.4 High Tide 17:35 1.8 WHY IT MATTERSMangrove trees provide crucial habitat for many species of sh, birds and invertebrates. Without mangroves, say goodbye to tarpon, snook, red sh and many other game sh species.HOW WE HARM ITFortunately, most of the mangroves the surround Charlotte Harbor have been protected from development. However, we can still damage them in smaller but important ways.MAKING BETTER CHOICESFollow these tips to help keep our mangrove forest and swamp healthy and productive: € When shing a mangrove shoreline, retrieve any gear that gets caught in the trees. Line, lures and hooks are death traps for birds. If they fall into the water, they can be harmful to many other species and also to boat engines. € Be careful about spraying herbicides if you live within a mile of the Harbor, river or a canal. Especially in the rainy season, runo can quickly carry poisons right into the Harbor. Limit your use to dry days, or avoid it altogether. € Dont pull up or trim mangroves growing in canals unless absolutely necessary. These will be shing hotspots in the future.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 58

€ Page 5 € September 6, 2018 State and federal regulations for Southwest Florida waters as of Sept. 3, 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: 2,3,4,5,9,10GROUPER, WARSAW & SPECKLED HINDNo 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 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 CLOSED UNTIL FURTHER NOTICE ; 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 CLOSED UNTIL FURTHER NOTICE ; 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 (closed until 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

PAGE 59

€ Page 6 € September 6, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND A few jacks have been turning up in the Manasota Key surf, and the red tide has been cleared out. El Jobean has been producing snook red sh and a scattering of tarpon The rain has red up the freshwater bite again, so look for bass and even a few crappie around the spillways.MALCOLMCOOKS SPORTLAND Venice 941-493-0025That whole tropical storm thing kept most sensible boaters o the Gulf. The bluegills and shellcrackers have been eating very well this week in the freshwat er canals. Small lures are the key. INSHORE & FRESHWATER GULF & OFFSHORE BEST BET Cat sh and Coral creeks have been producing snook on shrimp for the kayakers. The red sh action seems to have picked up quite a bit all around Gasparilla Sound and Bull Bay; most are under 20 inches. Trout are good in Turtle Bay on the grass at. Bait has become quite abundant. Tarpon reports out of the Harbor have been scattered, but some smaller sh have been caught around El Jobean. South Gulf Cove has largemouth bass near the boat ramp.JIMFISHERMAN'S EDGE Grove City 941-697-7595No reports this week. Mangrove snapper have been biting in Boca Grande Pass and along the Placida trestle. Shrimp or small live sh are great bait. There are plenty of sh around the Harbor. Large schools of jacks have been mingling with black drum and the occasional cobia Crabs are heavy on the beaches, eating whatever is left of the dead sh, and theyre great bait. Tarpon reports have been mixed, but some folks are catching. Pompano have been decent in the passes. The snook bite is pretty solid. Mangrove snapper reports are fair.JEFFCAPT. TED'S TACKLE Port Charlotte 941-627-6800Its been too windy to go out.Were seeing more red sh now than we have in years. Some folks arent catching because theyre doing it wrong. Read your back issues and get back to basics. Red sh are on the east and west wall under the bushes. Crabs and shrimp are ideal, or you can try live or cut pin sh. Expect them to be moving around day to day, just like the snook which are actually moving out toward the ICW and the passes again. Black drum are solid in the PGI canals, with some on the Port Charlotte side and around the 41 bridges. Trout are slow in most areas, but there are some around Matlacha Pass and into Pine Island Sound.ROBERTFISHIN' FRANK'S Charlotte Harbor 941-625-3888One report from 12 miles included mangrove snapper grunts a few Spanish mackerel and one curious cobia that swam up the boat and then left. Tarpon are good all over: The deep holes, the passes and on the beach. Lady sh, DOA Bait Busters and the DOA Swimming Mullet are all catching a few. Snook are scattered all around, mostly small but some larger sh. White jerkbaits are good. Jacks are hot in the canals. Pompano are on the edges of the ats from Pirate Harbor to Two Pines; toss silly jigs. Overslot red sh are eating cutbait from the rivers to the west wall. Expect to work, but you can catch a few. Black drum are in the Port Charlotte canals and a few on the PGI side as well. Juvie tarpon are all over the ats. CHUCKLAISHLEY MARINE Punta Gorda 941-639-3949No reports this week „ too windy.Fishings been pretty good. There are plenty of trout hitting DOA shrimp on the ats. Just go out shing. Juvenile bull sharks are taking cutbait along the outer bar edges. Jacks are chasing mullet in the PGI canal mouths. Look for tailing black drum around rocks and feed them cut crabs. Snook are taking DOA shrimp or gold Rapala lipped baits tossed along the rocks. Schoolie largemouth bass are taking small lipped plugs or poppers early in the evening. The retention ponds along Kings Highway are good right now.CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166No reports.Look for tarpon busting on lady sh. Troll a lady sh in your prop wash with moderate drag and hang on. Keep a rod rigged with a swimbait or DOA Bait Buster to throw at rolling sh. Fishing is improving. The trout action has been decent in about 4 or so feet of water, and theyre eating pretty much whatever. Red sh are doing pretty well in Matlacha just south of the bridge, near the power lines. Fresh cut sh is good. Scattered snook are north of the Matlacha bridge, and there are baby tarpon on both sides. Jacks have been cruising St. James Creek and around Ding Darling. Mangrove snapper are in the passes and around nearby docks.JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548No reports this week.Abundant and hungry sharks are around Bokeelia. Most are smaller (less than 4 feet) but a few bigger sh might want to play. THE FISH COACH'S TIP OF THE WEEK: What is a shs favorite color? Take a look at the rainbow of arti cial lures out there and you might think theyre as ckle as we are, but thats (mostly) not true. For most predatory sh, their favorite color is white. White represents som ething they love: An easy meal. Smaller sh dont often ash their white bellies because it ruins their camou age and makes them highly visible, so when tha t white color pops up it usually means some little sh is sick or injured. Thats what predators look for. Metallic ash (like you get with spoons or spinnerbaits) has the same appeal for the same reason. Fish that prefer to eat something besides other sh might like a di erent color: Pink like a shrimp, red like a bloodworm, brown like a crab, etc. However, if you can only have one color lure, its hard to argue against plain old white. „ 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.

PAGE 60

€ Page 7 € September 6, 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 Ra